Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

ETF 시세

금융위 증권상품시세정보 — 전 상장 ETF 일일 시세 (하루 ~1,160종목, NAV·기초지수 포함 → 괴리율 파생 가능). ETN·ELW는 확장 예정.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전상품유형기준일 ↓단축코드ISIN종목명종가대비등락률NAV시가고가저가거래량거래대금시가총액상장증권수기초지수기초지수 종가순자산총액
cmtgp7hng0p7k1071thtd4i5dfsc-securities-productetf:395150:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hn60p7g1071v0raloav1etf2026-08-28395150KR7395150006KODEX 웹툰&드라마1,843원16원0.88%1857.321,844원1,853원1,827원33,7826236.1만원88.4억원4,800,000주FnGuide 웹툰&드라마 지수280.75089.1억원
cmtgp7hmc0p781071e8o6hvwqfsc-securities-productetf:394660:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hm20p7410718dbkvto01etf2026-08-28394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,800원15원0.10%15945.8815,790원16,260원15,790원3,3925393.7만원1036.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2315.5021046억원
cmtgp7hl80p6v10712p8bmy1pfsc-securities-productetf:391600:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hkx0p6s1071racdgwmc1etf2026-08-28391600KR7391600004ACE 미국친환경그린테마10,365원-165원-1.57%10397.6710,530원10,530원10,365원211219.5만원46.6억원450,000주Indxx US Green Infrastructure Price return Index3132.88046.7억원
cmtgp7hk40p6k1071231c9ipyfsc-securities-productetf:390390:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hju0p6g1071pyb68klm1etf2026-08-28390390KR7390390003KODEX 미국반도체52,925원-300원-0.56%53499.6553,495원53,540원52,925원543,608289.9억원1.2조원23,700,000주MVIS US Listed Semiconductor 25 Index16641.4201.2조원
cmtgp7hig0p621071hwrfi1swfsc-securities-productetf:387280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hi60p5y1071osrnyhq51etf2026-08-28387280KR7387280001TIGER 퓨처모빌리티액티브11,690원-35원-0.30%11758.2011,815원11,825원11,690원2,1062472.8만원148.4억원1,270,000주FnGuide 퓨처모빌리티 지수3521.090149.3억원
cmtgp7hhc0p5q1071vh01t4oufsc-securities-productetf:385720:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hh50p5m1071gwlnszu91etf2026-08-28385720KR7385720008TIME 코스피액티브25,680원-50원-0.19%25538.4225,515원25,870원25,485원45,93011.7억원3980.4억원15,500,000주코스피6788.8803958.4억원
cmtgp7hgb0p5e1071xispy9z9fsc-securities-productetf:385600:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hg00p5a10711deuc9xh1etf2026-08-28385600KR7385600002ACE 2차전지&친환경차액티브12,130원95원0.79%12173.2912,050원12,200원12,025원16,1101.9억원181.9억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2179.590182.5억원
cmtgp7hf50p5110713o9euo5nfsc-securities-productetf:385560:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hew0p4z1071a37toqso1etf2026-08-28385560KR7385560008RISE KIS국고채30년Enhanced52,420원-50원-0.10%52425.6452,450원52,595원52,010원15,0527.8억원5742억원10,954,000주KIS 국고채30년Enhanced지수(시장가격)4683.3205730.6억원
cmtgp7he10p4p1071uqr4721yfsc-securities-productetf:385540:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hdt0p4m1071lmxhhsd81etf2026-08-28385540KR7385540000RISE 종합채권(A-이상)액티브103,265원-45원-0.04%103264.60103,345원103,345원103,150원5355522.4만원1.9조원18,719,000주KIS 종합채권 지수(A-이상)(총수익지수)120.3001.9조원
cmtgp7hdj0p4j107163uc8ke8fsc-securities-productetf:385520:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hdb0p4h1071rbsrn9p01etf2026-08-28385520KR7385520002KODEX 자율주행액티브16,000원10원0.06%16019.3215,995원16,080원15,915원9,7671.5억원344억원2,150,000주FnGuide K-미래차 지수2996.740344.4억원
cmtgp7hre0p8p1071du6hxm1yfsc-securities-productetf:395760:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hr40p8n1071l8wzhzxs1etf2026-08-28395760KR7395760002PLUS ESG성장주액티브21,235원-390원-1.80%21378.4221,595원21,620원21,235원3574.8만원127.4억원600,000주FnGuide 한화 ESG 성장 지수3495.480128.2억원
cmtgp7hqa0p8e1071yucge5aqfsc-securities-productetf:395290:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hq00p8b10718bqqsjei1etf2026-08-28395290KR7395290000HANARO Fn K-POP&미디어4,935원15원0.30%4954.494,860원4,950원4,830원83,4434억원310.9억원6,300,000주FnGuide K-POP & 미디어 지수468.320312.1억원
cmtgp7hp50p821071kk65nmcpfsc-securities-productetf:395270:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hov0p7y1071sflcba0m1etf2026-08-28395270KR7395270002HANARO Fn K-반도체55,065원-1,030원-1.84%54902.6355,625원56,650원54,910원598,725333.8억원3.4조원63,250,000주FnGuide K-반도체 지수16433.8803.4조원
cmtgp7ho00p7q1071t3xe74txfsc-securities-productetf:395160:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hnq0p7m107159fo6w421etf2026-08-28395160KR7395160005KODEX AI반도체TOP2플러스38,705원-740원-1.88%38673.8939,150원39,915원38,650원2,997,8801178.1억원3.9조원102,600,000주FnGuide AI반도체 TOP2+ 지수8836.0703.9조원
cmtgp7hmw0p7d10719i4ce0x8fsc-securities-productetf:394670:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hmm0p7a107105no2pr01etf2026-08-28394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,670원40원0.34%11704.8411,630원11,720원11,605원35,7334.1억원1965.2억원16,840,000주Solactive Global Lithium 지수(PR)1815.2501971억원
cmtgp7hls0p711071uzpqyb2tfsc-securities-productetf:391670:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hli0p6z1071qyk7j38s1etf2026-08-28391670KR7391670007HK 베스트일레븐액티브27,730원-470원-1.67%27921.0028,280원28,280원27,730원2,6577439.8만원166.3억원600,000주코스피 2001065.700167.5억원
cmtgp7hkn0p6q10714prl3ysgfsc-securities-productetf:390400:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hke0p6n1071rvi932ya1etf2026-08-28390400KR7390400000KODEX 미국스마트모빌리티S&P7,215원10원0.14%7196.707,245원7,245원7,090원3,6342601.1만원57.7억원800,000주S&P Kensho Smart Transportation211.58157.5억원
cmtgp7hjk0p6d107105w8xf9yfsc-securities-productetf:388420:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hja0p6b1071p6w6uhae1etf2026-08-28388420KR7388420002RISE 비메모리반도체액티브26,390원-720원-2.66%26452.9626,850원27,320원26,390원60,72916.3억원2353.9억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6735.8202343.7억원
cmtgp7hj00p671071ol8l315wfsc-securities-productetf:388280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hiq0p6410718pmaiy7u1etf2026-08-28388280KR7388280000RISE K엔터&여행레저7,180원120원1.70%7195.647,060원7,180원7,030원7,9965703.3만원238.3억원3,320,000주FnGuide K엔터&여행레저 지수669.260238.8억원
cmtgp7hhv0p5v1071wxg7s0yofsc-securities-productetf:387270:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hhm0p5t1071lijmttpf1etf2026-08-28387270KR7387270002TIGER 글로벌이노베이션액티브24,570원-65원-0.26%24516.6825,535원25,535원24,570원6301558.9만원297.2억원1,210,000주NASDAQ 10029433.430284.3억원
cmtgp7hgu0p5j10714tihdwbhfsc-securities-productetf:385710:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hgl0p5h1071cvw6wold1etf2026-08-28385710KR7385710009TIME K이노베이션액티브11,245원5원0.04%11212.0611,240원11,245원11,060원5,3035914.9만원112.4억원1,000,000주KRX BBIG 지수1878.230112.1억원
cmtgp7hfq0p571071d899iliifsc-securities-productetf:385590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hfg0p551071y0a31hrn1etf2026-08-28385590KR7385590005ACE ESG액티브23,680원-230원-0.96%23708.7523,790원23,930원23,680원344819.4만원544.6억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4461.450545.3억원
cmtgp7hem0p4w10710n92dh8lfsc-securities-productetf:385550:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hec0p4s1071519iivoe1etf2026-08-28385550KR7385550009RISE 단기채권알파액티브114,095원-20원-0.02%114103.30114,095원114,140원114,095원3,2673.7억원3454.7억원3,028,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9603455억원
cmtgp7hcy0p4d1071evyyeackfsc-securities-productetf:385510:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hcp0p4b1071g4huajcx1etf2026-08-28385510KR7385510003KODEX 신재생에너지액티브40,190원-305원-0.75%40265.0440,195원40,900원39,710원111,67145억원3375.9억원8,400,000주FnGuide K-신재생에너지 플러스 지수2967.4803382.2억원
cmtgp7hbv0p421071dmp3wmy7fsc-securities-productetf:381560:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hbk0p3y1071sfcqeobl1etf2026-08-28381560KR7381560002HANARO Fn전기&수소차17,950원210원1.18%17917.6017,645원17,950원17,645원7281298.4만원359억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4076.540358.3억원
cmtgp7hce0p471071w6x1hvzrfsc-securities-productetf:381570:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hc50p451071ix98ib1p1etf2026-08-28381570KR7381570001HANARO Fn친환경에너지10,730원70원0.66%10708.1610,610원10,730원10,525원14,4171.5억원91.2억원850,000주FnGuide 친환경에너지 지수 (시장가격)2063.59091억원
cmtgp7hbb0p3v1071ut6i87qtfsc-securities-productetf:381180:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hb10p3t1071xy8dk2jr1etf2026-08-28381180KR7381180009TIGER 미국필라델피아반도체나스닥41,925원-635원-1.49%42406.2442,550원42,550원41,920원1,740,511735.7억원5.6조원135,650,000주PHLX Semiconductor Sector Index11469.6625.7조원
cmtgp7ha70p3j1071m3ee3o16fsc-securities-productetf:380340:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7h9w0p3g1071qrp2qd6t1etf2026-08-28380340KR7380340000ACE 코리아AI테크핵심산업28,765원440원1.55%28651.0528,375원29,275원28,375원58,74416.9억원345.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5706.540343.8억원
cmtgp7h810p2w1071gs799j6tfsc-securities-productetf:379780:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h7s0p2s1071bo4akgov1etf2026-08-28379780KR7379780000RISE 미국S&P50022,980원-65원-0.28%22996.4923,115원23,130원22,970원144,00133.1억원1.4조원64,500,000주S&P 5007711.7601.4조원
cmtgp7h6y0p2j1071kla5chkbfsc-securities-productetf:376410:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h6p0p2h1071agpqfg4g1etf2026-08-28376410KR7376410007TIGER 탄소효율그린뉴딜24,340원-225원-0.92%24328.1724,390원24,595원24,335원61148.7만원219억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270218.9억원
cmtgp7h5u0p281071ni5653z9fsc-securities-productetf:375760:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h5j0p241071snwkavw51etf2026-08-28375760KR7375760006HANARO 탄소효율그린뉴딜24,055원-660원-2.67%24218.8324,345원24,520원24,055원130317만원216.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270217.9억원
cmtgp7h4q0p1v1071pr3vs2axfsc-securities-productetf:373790:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h4g0p1s1071liwevdj51etf2026-08-28373790KR7373790005KIWOOM 미국방어배당성장나스닥15,760원-255원-1.59%15683.3016,045원16,045원15,695원6871083.8만원44.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1360.22043.9억원
cmtgp7h3l0p1j1071m9pxmtccfsc-securities-productetf:372330:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h3c0p1h10718pkg46zu1etf2026-08-28372330KR7372330001KODEX 차이나항셍테크6,950원-10원-0.14%6927.456,940원6,990원6,875원60,7234.2억원1153.7억원16,600,000주Hang Seng TECH Index4605.1501146.4억원
cmtgp7h2h0p171071m70yhhjefsc-securities-productetf:371470:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h270p151071nskurqi41etf2026-08-28371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,725원-75원-0.85%8835.988,845원8,850원8,655원39,7873.4억원478.1억원5,480,000주Solactive China Biotech Index(PR)1803.510480.6억원
cmtgp7h1d0p0v1071g4vdq69ifsc-securities-productetf:371450:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h160p0s10716vki6sla1etf2026-08-28371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,085원490원3.60%14102.5313,600원14,230원13,600원7,7341억원219.7억원1,560,000주Indxx Global Cloud Computing Index(PR)7450.350219.9억원
cmtgp7h0w0p0p1071tz9zmog8fsc-securities-productetf:371160:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h0q0p0n1071m6lv3oi51etf2026-08-28371160KR7371160003TIGER 차이나항셍테크6,945원-50원-0.71%6937.276,985원7,010원6,895원650,01045.2억원5687.9억원81,900,000주Hang Seng TECH Index4605.1505664.2억원
cmtgp7gzy0p0d1071glxkk8xnfsc-securities-productetf:368680:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gzo0p0b1071ikjfmvdc1etf2026-08-28368680KR7368680005KODEX K-뉴딜디지털플러스8,250원-55원-0.66%8272.018,230원8,255원8,180원1,5701293.9만원74.2억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1973.50074.4억원
cmtgp7has0p3q1071s5av0d1efsc-securities-productetf:381170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hah0p3n1071uxkj1h521etf2026-08-28381170KR7381170000TIGER 미국테크TOP10 INDXX30,610원160원0.53%30666.7830,765원30,820원30,590원514,461158억원3.7조원123,400,000주Indxx US Tech Top 10 Index9654.5603.7조원
cmtgp7h9n0p3e10714ny48tplfsc-securities-productetf:379810:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7h9c0p3a1071wn2nr2lb1etf2026-08-28379810KR7379810005KODEX 미국나스닥10026,835원-20원-0.07%26924.2426,990원27,050원26,830원10,484,0532828.1억원9.3조원347,400,000주NASDAQ 10029433.4309.2조원
cmtgp7h8l0p311071mw7kvrfhfsc-securities-productetf:379790:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:16cmtgp7h8b0p2y107180wfqf3g1etf2026-08-28379790KR7379790009RISE 유로스탁스50(H)17,505원-120원-0.68%17463.3317,580원18,135원17,430원16,0722.8억원192.5억원1,100,000주EURO STOXX 50 Index6485.670192억원
cmtgp7h7i0p2q1071p6505z4bfsc-securities-productetf:377990:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h780p2n1071hkcd5yt51etf2026-08-28377990KR7377990007TIGER Fn신재생에너지26,030원-60원-0.23%26011.8025,995원26,520원25,475원123,31632억원1301.5억원5,000,000주FnGuide 신재생에너지 지수4982.9001300.5억원
cmtgp7h6e0p2d1071eaz2jwagfsc-securities-productetf:375770:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h640p2a1071usbj4x5l1etf2026-08-28375770KR7375770005KODEX 탄소효율그린뉴딜24,550원-250원-1.01%24565.8724,840원24,850원24,550원396977.4만원441.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270442.1억원
cmtgp7h5a0p211071whtk2d5yfsc-securities-productetf:375270:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h500p1y1071aqgwib4c1etf2026-08-28375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,900원-50원-0.36%13854.9113,880원13,985원13,880원173241.6만원90.3억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1785.70390억원
cmtgp7h460p1q10716032vyo6fsc-securities-productetf:373490:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h3w0p1m1071b5hql88u1etf2026-08-28373490KR7373490002KODEX 코리아혁신성장액티브25,715원10원0.04%25757.6725,865원25,875원25,715원138355.8만원141.4억원550,000주FnGuide K-이노베이션 지수4001.800141.6억원
cmtgp7h310p1d1071sxc6tgomfsc-securities-productetf:371870:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h2r0p1a10718ong3c4a1etf2026-08-28371870KR7371870007ACE 차이나항셍테크6,770원-70원-1.02%6788.926,840원6,870원6,745원875594만원108.3억원1,600,000주Hang Seng TECH Index4605.150108.6억원
cmtgp7h1w0p1110719d163zulfsc-securities-productetf:371460:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h1n0p0z1071gmdy3p151etf2026-08-28371460KR7371460007TIGER 차이나전기차SOLACTIVE10,320원-5원-0.05%10388.4810,325원10,395원10,260원92,5539.5억원7475.8억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2153.2207508.7억원
cmtgp7h0f0p0j1071cewvrf75fsc-securities-productetf:371150:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h080p0h1071babfjse81etf2026-08-28371150KR7371150004RISE 차이나항셍테크6,760원-55원-0.81%6777.746,770원6,840원6,740원1,5991086.7만원87.8억원1,300,000주Hang Seng TECH Index4605.15088.1억원
cmtgp7gze0p081071hr9jx85xfsc-securities-productetf:368590:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gz50p041071rjvt01ye1etf2026-08-28368590KR7368590006RISE 미국나스닥10029,940원-10원-0.03%30033.5230,110원30,175원29,930원199,44659.9억원1.5조원51,500,000주NASDAQ 10029433.4301.5조원
cmtgp7gyx0p02107167d4lfv2fsc-securities-productetf:368190:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gyp0ozz1071tmidfowv1etf2026-08-28368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,240원-5원-0.06%8210.118,150원8,240원8,135원9073.5만원263.6억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1973.500262.7억원
cmtgp7gye0ozw1071c4xx1cnqfsc-securities-productetf:367770:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gy40ozt1071l3027zgd1etf2026-08-28367770KR7367770005RISE 수소경제테마23,800원295원1.26%23721.3823,440원23,800원23,210원17,3964억원1249.5억원5,250,000주FnGuide 수소 경제 테마 지수2990.2801245.3억원
22,152건 중 12,101–12,150← 이전243 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬