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
cmtgp7iny0pib1071hme3zs4efsc-securities-productetf:427120:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7inr0pi81071rqoifw7g1etf2026-08-28427120KR7427120001RISE AI플랫폼5,450원120원2.25%5478.345,450원5,510원5,390원14,6127949.8만원37억원680,000주FnGuide AI 플랫폼 지수790.09037.2억원
cmtgp7i310pc710710eknfsvnfsc-securities-productetf:407310:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i2s0pc510713mymwcs21etf2026-08-28407310KR7407310002HANARO 200 TOP1016,820원-415원-2.41%16926.4016,890원17,015원16,820원311526.4만원193.4억원1,150,000주코스피 200 Top 10 지수2628.950194.6억원
cmtgp7i240pbv1071z1ly6p5gfsc-securities-productetf:404650:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i1u0pbt1071h9s2hn3l1etf2026-08-28404650KR7404650004SOL KRX기후변화솔루션24,340원30원0.12%24386.7524,400원24,400원24,195원77187.4만원146억원600,000주KRX 기후변화 솔루션지수4634.910146.3억원
cmtgp7i100pbj1071bkc9qt9afsc-securities-productetf:404260:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i0q0pbh1071s81obtd71etf2026-08-28404260KR7404260002KODEX 기후변화솔루션24,475원-235원-0.95%24595.2124,675원24,675원24,350원116283.5만원220.2억원900,000주KRX 기후변화 솔루션지수4634.910221.3억원
cmtgp7hzv0pb710711aixmh5mfsc-securities-productetf:403790:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hzl0pb51071tgoczvra1etf2026-08-28403790KR7403790009MIDAS 코스피액티브57,200원-475원-0.82%57075.3257,135원57,905원57,035원2951689.2만원1673.1억원2,925,000주코스피6788.8801669.4억원
cmtgp7hyr0paw1071pcdwiy4cfsc-securities-productetf:402460:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hyg0pas1071nk8wiz8z1etf2026-08-28402460KR7402460000HANARO Fn K-메타버스MZ14,955원5원0.03%15058.7014,940원15,015원14,940원108161.7만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2417.19075.2억원
cmtgp7hxn0paj1071wx5r2mrdfsc-securities-productetf:401470:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hxd0pah107100fnbp5w1etf2026-08-28401470KR7401470000KODEX 메타버스액티브9,775원55원0.57%9807.379,775원9,810원9,690원2,6262566.3만원571.8억원5,850,000주FnGuide K-메타버스 지수1170.180573.7억원
cmtgp7hwh0pa81071l9m6rq0qfsc-securities-productetf:400970:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hw80pa410712pvf048f1etf2026-08-28400970KR7400970000TIGER Fn메타버스7,590원125원1.67%7606.777,495원7,590원7,465원12,8569734.9만원383.2억원5,050,000주FnGuide 메타버스테마 지수1618.900384.1억원
cmtgp7hvx0pa21071a4qf7uh5fsc-securities-productetf:400590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hvm0p9y1071xbu1rej91etf2026-08-28400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,030원-105원-0.74%14069.1514,135원14,135원14,030원208292만원70.1억원500,000주ICE Global Carbon Futures Index(Excess Return)684.44570.3억원
cmtgp7hus0p9q1071w9vy2uoffsc-securities-productetf:400570:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7huh0p9m10713208c24g1etf2026-08-28400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,300원-75원-0.66%11361.2911,300원11,305원11,300원9071024.9만원124.3억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1333.521119.2억원
cmtgp7htn0p9e1071mbay928ofsc-securities-productetf:399110:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7htd0p9a1071zfx1mzam1etf2026-08-28399110KR7399110006SOL 미국S&P500ESG21,060원-80원-0.38%21042.6821,195원21,200원21,020원8,0821.7억원1179.3억원5,600,000주S&P500 Scored&Screened(PR)687.5111178.3억원
cmtgp7hsj0p9110719y4rg6cdfsc-securities-productetf:396510:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hs90p8z10717tzksbh91etf2026-08-28396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,215원-35원-0.48%7273.497,170원7,305원7,160원4,8723517.6만원129.8억원1,800,000주Solactive China Clean Energy 지수(PR)1855.380130.9억원
cmtgp7ht30p981071qzzrg0tzfsc-securities-productetf:396520:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hst0p951071h2xbpipv1etf2026-08-28396520KR7396520009TIGER 차이나반도체FACTSET13,765원-165원-1.18%13956.2113,945원14,100원13,720원238,87633.2억원5693.2억원41,360,000주FactSet China Semiconductor 지수(PR)320.0105744.3억원
cmtgp7hry0p8v1071c00zlta2fsc-securities-productetf:396500:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hrq0p8t10711g1qmye31etf2026-08-28396500KR7396500001TIGER 반도체TOP1034,900원-905원-2.53%34796.5635,390원35,830원34,810원6,392,2492256.3억원9.4조원270,200,000주FnGuide 반도체TOP10 지수8824.7809.4조원
cmtgp7hqu0p8j107171ldax1afsc-securities-productetf:395750:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hqk0p8h1071xppdxj6y1etf2026-08-28395750KR7395750003PLUS ESG가치주액티브20,605원-85원-0.41%20456.6420,575원20,605원20,575원24.1만원82.4억원400,000주FnGuide 한화 ESG 가치 지수3185.170102.2억원
cmtgp7hpp0p871071araamlnyfsc-securities-productetf:395280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hpf0p8510718mjc1ys81etf2026-08-28395280KR7395280001HANARO Fn K-게임3,580원10원0.28%3605.223,555원3,600원3,550원1,765632만원84.1억원2,350,000주FnGuide K-게임 지수697.38084.7억원
cmtgp7hol0p7w1071eurxfqwxfsc-securities-productetf:395170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hoa0p7s1071mlm7bdh31etf2026-08-28395170KR7395170004KODEX Top10동일가중15,445원-290원-1.84%15539.1915,640원15,725원15,445원4,9987795.3만원308.9억원2,000,000주FnGuide TOP10 동일가중 지수2459.720310.7억원
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
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
cmtgp7gkp0ovu1071821no2n8fsc-securities-productetf:354350:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gkf0ovr1071ur6sfn1o1etf2026-08-28354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,450원-200원-1.02%19517.4819,650원19,650원19,450원444867.8만원101.1억원520,000주S&P Global Luxury Index4379.400101.4억원
cmtgp7gk50ovo10715l89n7gjfsc-securities-productetf:354240:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gju0ovl1071v7entg311etf2026-08-28354240KR7354240004RISE 미국고정배당우선증권10,525원-160원-1.50%10545.7610,645원10,655원10,525원6,0136389.1만원115.7억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.322116억원
cmtgp7gjk0ovi1071416olsbvfsc-securities-productetf:352560:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gjb0ovf1071gazgdk761etf2026-08-28352560KR7352560007KODEX 미국부동산리츠(H)12,310원-225원-1.79%12394.5412,380원12,455원12,145원106,11213억원350.8억원2,850,000주Dow Jones U.S. Real Estate PR Index390.128353.2억원
cmtgp7gj10ovc10712vq1dexlfsc-securities-productetf:352540:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gir0ov910714lm4bnjr1etf2026-08-28352540KR7352540009KODEX 일본부동산리츠(H)11,225원-225원-1.97%11435.1711,515원11,550원11,210원18,1812억원381.6억원3,400,000주Tokyo Stock Exchange REIT Index1787.580388.7억원
cmtgp7gih0ov610716k65jt2jfsc-securities-productetf:341850:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gi70ov31071j6186meg1etf2026-08-28341850KR7341850006TIGER 리츠부동산인프라채권4,570원15원0.33%4606.354,600원4,600원4,555원6,4752958.9만원91.4억원2,000,000주KIS 리츠부동산인프라채권PR 지수39169.68092.1억원
22,152건 중 12,451–12,500← 이전250 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬