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
cmtcevsrj0elq1071niqtldzgfsc-securities-productetf:417450:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsre0eln107184q8diy91etf2026-08-27417450KR7417450004RISE 글로벌수소경제16,375원45원0.28%16075.8916,330원16,385원16,175원2,3303789.7만원139.1억원850,000주Indxx Hydrogen Economy Index (PR)3820.750136.6억원
cmtcevsr90elk1071xbilbvdtfsc-securities-productetf:416090:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsr30elh1071ro9yqfv71etf2026-08-27416090KR7416090009ACE 중국과창판STAR5013,190원380원2.97%12723.2412,810원13,240원12,810원7,6681억원211억원1,600,000주STAR 50 Index(Price Return)1693.480203.5억원
cmtcevsqy0ele1071c8dt7mt4fsc-securities-productetf:415920:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqt0elc1071utdzhx7u1etf2026-08-27415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,505원10원0.13%7420.117,485원7,515원7,295원55,5464.1억원352.7억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)524.109348.7억원
cmtcevsqd0el31071w6v5hxekfsc-securities-productetf:415340:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsq70el01071ik6lu7g91etf2026-08-27415340KR7415340009KODEX 차이나과창판STAR50(합성)14,445원325원2.30%14102.8314,280원14,495원14,030원27,8353.9억원299억원2,070,000주STAR 50 Index(Price Return)1693.480291.9억원
cmtcevsq20ekx1071yg5qf70mfsc-securities-productetf:414780:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspx0eku107142e572j71etf2026-08-27414780KR7414780007TIGER 차이나과창판STAR50(합성)14,165원375원2.72%13807.4813,800원14,205원13,715원77,54710.8억원2202.6억원15,550,000주STAR 50 Index(Price Return)1693.4802147억원
cmtcevsps0ekr1071f3r2oerlfsc-securities-productetf:414270:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspm0eko1071diib356i1etf2026-08-27414270KR7414270009ACE 글로벌자율주행액티브11,825원-105원-0.88%11832.4012,110원12,225원11,795원13,4631.5억원254.2억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index330.920254.3억원
cmtcevsph0ekl10716rie0topfsc-securities-productetf:413930:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspc0eki1071ifffat1f1etf2026-08-27413930KR7413930009WON AI ESG액티브27,810원370원1.35%27977.4528,195원28,195원27,760원76212.2만원152.9억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3869.460153.8억원
cmtcevsp60ekf1071zbo9eqp4fsc-securities-productetf:413220:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsp10ekc1071v642i0sk1etf2026-08-27413220KR7413220005SOL 차이나태양광CSI(합성)4,605원-85원-1.81%4679.974,680원4,680원4,555원287132.4만원55.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2494.19056.1억원
cmtcevsow0ek910710gwqh34zfsc-securities-productetf:412770:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsor0ek610718jp3r5q81etf2026-08-27412770KR7412770000TIGER 글로벌AI플랫폼액티브12,410원250원2.06%12327.0012,225원12,490원12,225원35,8314.4억원747억원6,020,000주Indxx Global Metaverse Index (Price Return)5517.750738.3억원
cmtcevsol0ek3107106adckq6fsc-securities-productetf:412570:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsog0ek0107193vnny2r1etf2026-08-27412570KR7412570004TIGER 2차전지TOP10레버리지1,345원146원12.18%1353.151,206원1,359원1,205원12,761,433167.3억원1883.6억원140,050,000주KRX 2차전지 TOP 10 지수3740.2301912.6억원
cmtcevsob0ejx1071x2xhvib3fsc-securities-productetf:412560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevso60eju107158ph4cq71etf2026-08-27412560KR7412560005TIGER BBIG레버리지1,893원52원2.82%1895.291,884원1,913원1,870원18,6683529.6만원13.2억원700,000주KRX BBIG 지수1877.40013.2억원
cmtcevso10ejr1071ge927yh9fsc-securities-productetf:411860:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnw0ejo10713g9661a01etf2026-08-27411860KR7411860000KIWOOM 독일DAX17,400원50원0.29%17318.4617,355원17,400원17,355원379658.4만원52.2억원300,000주DAX Index(PR)9594.41051.9억원
cmtcevsnr0ejl1071tp0y5g8nfsc-securities-productetf:411540:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnm0eji1071n45v94mr1etf2026-08-27411540KR7411540008SOL 200 Top1017,520원215원1.24%17588.4217,630원17,660원17,405원4,1597303.2만원245.2억원1,400,000주코스피 200 Top 10 지수2675.200246.2억원
cmtcevsng0ejf1071weo1avl0fsc-securities-productetf:411420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnb0ejc1071eykintzz1etf2026-08-27411420KR7411420003KODEX 미국나스닥AI테크액티브26,110원215원0.83%25935.8926,105원26,295원26,005원11,1712.9억원1227.1억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1967.6201218.9억원
cmtcevsn70ej91071ti6dwnczfsc-securities-productetf:411060:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsn10ej610717o3885z11etf2026-08-27411060KR7411060007ACE KRX금현물28,730원-320원-1.10%28699.9228,995원29,010원28,595원1,057,211304.5억원4.2조원148,600,000주KRX 금현물지수4816.4504.2조원
cmtcevsmw0ej3107126nuhkgefsc-securities-productetf:410870:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmr0ej01071gdtqm85p1etf2026-08-27410870KR7410870000TIME K컬처액티브9,915원-110원-1.10%9880.549,870원10,050원9,830원5,3785328.9만원118.9억원1,200,000주FnGuide K-컬처 지수547.520118.5억원
cmtcevsmm0eix10712q5x6o2jfsc-securities-productetf:409820:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmh0eiu1071nfpzl93j1etf2026-08-27409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,835원310원1.59%19620.3720,130원20,130원19,755원108,39121.7억원2538.8억원12,800,000주NASDAQ 10029641.5602511.4억원
cmtcevsf80eet1071jrwa4j2dfsc-securities-productetf:395760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsf30eeq10713x7mir5x1etf2026-08-27395760KR7395760002PLUS ESG성장주액티브21,625원155원0.72%21697.9621,715원21,780원21,625원2963.1만원129.7억원600,000주FnGuide 한화 ESG 성장 지수3555.990130.1억원
cmtcevsey0een107185acr3gkfsc-securities-productetf:395750:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevses0eek1071fubg8mqr1etf2026-08-27395750KR7395750003PLUS ESG가치주액티브20,690원180원0.88%20712.0520,690원20,690원20,690원48.2만원82.7억원400,000주FnGuide 한화 ESG 가치 지수3233.33082.8억원
cmtcevsen0eeh107153av78qkfsc-securities-productetf:395290:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsei0eee1071ronlq3t31etf2026-08-27395290KR7395290000HANARO Fn K-POP&미디어4,920원-50원-1.01%4903.104,940원5,085원4,865원139,8336.9억원309.9억원6,300,000주FnGuide K-POP & 미디어 지수463.400308.8억원
cmtcevsed0eeb1071xardovgufsc-securities-productetf:395280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevse70ee81071x8w04cjj1etf2026-08-27395280KR7395280001HANARO Fn K-게임3,570원-20원-0.56%3550.953,630원3,630원3,540원854304.4만원83.8억원2,350,000주FnGuide K-게임 지수686.81083.4억원
cmtcevse20ee510714cboht52fsc-securities-productetf:395270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdy0ee3107129uy53s11etf2026-08-27395270KR7395270002HANARO Fn K-반도체56,095원1,025원1.86%56313.0057,005원57,420원55,270원753,692424.7억원3.5조원63,250,000주FnGuide K-반도체 지수16859.5803.5조원
cmtcevsds0edz1071lmu9e22kfsc-securities-productetf:395170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdn0edx10717diioq951etf2026-08-27395170KR7395170004KODEX Top10동일가중15,735원80원0.51%15708.4715,870원15,905원15,550원3,7055808.9만원314.7억원2,000,000주FnGuide TOP10 동일가중 지수2487.770314.1억원
cmtcevsdh0edu1071zta33zg4fsc-securities-productetf:395160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdc0edr1071rz1a8kz71etf2026-08-27395160KR7395160005KODEX AI반도체TOP2플러스39,445원830원2.15%39645.5140,200원40,435원38,885원3,618,5831435.8억원4조원102,100,000주FnGuide AI반도체 TOP2+ 지수9058.4504조원
cmtcevsd70edo107147j9ff9qfsc-securities-productetf:395150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsd20edm1071a1scyngl1etf2026-08-27395150KR7395150006KODEX 웹툰&드라마1,827원-13원-0.71%1830.181,858원1,858원1,820원7,2881335만원87.6억원4,800,000주FnGuide 웹툰&드라마 지수276.60087.8억원
cmtcevscx0edi1071ottmk5q1fsc-securities-productetf:394670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscs0edg1071531i67sd1etf2026-08-27394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,630원-25원-0.21%11635.5511,655원11,675원11,585원14,4641.6억원1958.4억원16,840,000주Solactive Global Lithium 지수(PR)1797.8501959.4억원
cmtcevscm0edc1071kmbifcrnfsc-securities-productetf:394660:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscg0eda1071cwjsrgp61etf2026-08-27394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,785원-60원-0.38%15829.6015,850원15,900원15,680원2,8584513만원1035.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2297.1491038.4억원
cmtcevscb0ed7107182ntwdk6fsc-securities-productetf:391670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsc60ed41071cj6v54ta1etf2026-08-27391670KR7391670007HK 베스트일레븐액티브28,200원195원0.70%28379.2928,700원28,700원28,200원135384.4만원169.2억원600,000주코스피 2001088.610170.2억원
cmtcevsc10ed110712e0ll0q6fsc-securities-productetf:391600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbv0ecy10718fwi3cpf1etf2026-08-27391600KR7391600004ACE 미국친환경그린테마10,530원70원0.67%10474.9410,540원10,540원10,520원350368.2만원47.3억원450,000주Indxx US Green Infrastructure Price return Index3168.11047.1억원
cmtcevsbq0ecv10718p9wu87nfsc-securities-productetf:390400:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbl0ecs1071vr4iexh31etf2026-08-27390400KR7390400000KODEX 미국스마트모빌리티S&P7,205원5원0.07%7156.387,235원7,235원7,100원6,9785037.7만원57.6억원800,000주S&P Kensho Smart Transportation215.16657.2억원
cmtcevskc0ehm1071jym1dqsmfsc-securities-productetf:404260:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsk60ehi1071ec3fknz41etf2026-08-27404260KR7404260002KODEX 기후변화솔루션24,710원815원3.41%24614.6024,380원24,710원24,270원4641138.6만원222.3억원900,000주KRX 기후변화 솔루션지수4640.320221.5억원
cmtcevsaj0ec81071288a9sp4fsc-securities-productetf:387280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsad0ec41071mhneyjbt1etf2026-08-27387280KR7387280001TIGER 퓨처모빌리티액티브11,725원200원1.74%11792.3311,640원11,785원11,585원1,2851505만원148.9억원1,270,000주FnGuide 퓨처모빌리티 지수3519.130149.7억원
cmtcevs9x0ebv107176uxuimnfsc-securities-productetf:385720:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs9s0ebt1071qx1ow48u1etf2026-08-27385720KR7385720008TIME 코스피액티브25,730원385원1.52%25897.2026,170원26,170원25,525원60,33315.5억원3988.1억원15,500,000주코스피6912.3704014억원
cmtcevs9d0ebk10711i0n8hjtfsc-securities-productetf:385600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs980ebh1071ixlbohee1etf2026-08-27385600KR7385600002ACE 2차전지&친환경차액티브12,035원295원2.51%12103.4511,885원12,130원11,885원7,7569350.9만원180.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2167.910181.5억원
cmtcevs8s0eb71071il712ndlfsc-securities-productetf:385560:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8n0eb410716tmcekiu1etf2026-08-27385560KR7385560008RISE KIS국고채30년Enhanced52,470원795원1.54%52712.4151,605원52,470원51,150원18,7939.7억원6056억원11,542,000주KIS 국고채30년Enhanced지수(시장가격)4710.0205774.1억원
cmtcevs880eaw107116fszx16fsc-securities-productetf:385540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs820eas1071aug9gyzk1etf2026-08-27385540KR7385540000RISE 종합채권(A-이상)액티브103,310원290원0.28%103423.83102,970원103,310원102,765원8198431.7만원1.9조원18,538,000주KIS 종합채권 지수(A-이상)(총수익지수)120.4801.9조원
cmtcevs7m0eak10718bhmw84ifsc-securities-productetf:385510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs7h0eag1071mogwgy8o1etf2026-08-27385510KR7385510003KODEX 신재생에너지액티브40,495원1,670원4.30%40497.0939,140원40,495원39,140원133,28553.3억원3401.5억원8,400,000주FnGuide K-신재생에너지 플러스 지수2961.4403401.7억원
cmtcevsbg0ecp1071pguwi48xfsc-securities-productetf:390390:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsba0ecm10717f85gzli1etf2026-08-27390390KR7390390003KODEX 미국반도체53,225원895원1.71%52191.2753,460원53,645원52,890원374,417199.5억원1.2조원23,700,000주MVIS US Listed Semiconductor 25 Index16712.6901.2조원
cmtcevsb60ecj10711qeayngvfsc-securities-productetf:388420:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsb00ech1071x7e70vtd1etf2026-08-27388420KR7388420002RISE 비메모리반도체액티브27,110원685원2.59%27190.2527,235원27,405원26,540원84,26522.6억원2418.2억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6855.8202425.3억원
cmtcevs1w0e7j10710gxpd5jqfsc-securities-productetf:371870:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1r0e7g1071v55segi21etf2026-08-27371870KR7371870007ACE 차이나항셍테크6,840원-80원-1.16%6838.576,920원6,955원6,825원3,0042056만원109.4억원1,600,000주Hang Seng TECH Index4619.640109.4억원
cmtcevs1a0e771071ydjirxqrfsc-securities-productetf:371460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs150e7310713r63d2qm1etf2026-08-27371460KR7371460007TIGER 차이나전기차SOLACTIVE10,325원-170원-1.62%10480.7410,495원10,495원10,290원116,17612억원7479.4억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2160.3807579.6억원
cmtcevrz70e6710716kjsksjhfsc-securities-productetf:368190:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryx0e641071ozx92sg01etf2026-08-27368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,245원155원1.92%8215.698,100원8,245원8,100원1,2931055.5만원263.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1974.750262.9억원
cmtcevrys0e611071veo7zmtifsc-securities-productetf:367770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryn0e5y10711jualnws1etf2026-08-27367770KR7367770005RISE 수소경제테마23,505원530원2.31%23550.6723,195원23,515원23,040원45,96410.7억원1234억원5,250,000주FnGuide 수소 경제 테마 지수2970.1901236.4억원
cmtcevryi0e5v10714t6eumwafsc-securities-productetf:367760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryc0e5s1071s10pz9cn1etf2026-08-27367760KR7367760006RISE 네트워크인프라58,500원1,345원2.35%58758.2659,100원59,510원57,435원155,52190.7억원6844.5억원11,700,000주FnGuide 네트워크 인프라 지수8110.8306874.7억원
cmtcevry70e5p1071n90o7t3qfsc-securities-productetf:367740:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevry20e5m1071ys6n4psg1etf2026-08-27367740KR7367740008HANARO Fn5G산업43,705원1,225원2.88%43557.7243,365원43,705원43,000원1,2695528만원240.3억원550,000주FnGuide 5G 산업 지수7428.620239.5억원
cmtcevrxx0e5j1071rmemgdsvfsc-securities-productetf:367380:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxr0e5g1071qmewizxe1etf2026-08-27367380KR7367380003ACE 미국나스닥10030,880원160원0.52%30707.3731,255원31,320원30,790원631,312195.2억원3.4조원112,000,000주NASDAQ 10029641.5603.4조원
cmtcevs250e7o1071igwmpgcafsc-securities-productetf:372330:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs210e7m1071awd2974v1etf2026-08-27372330KR7372330001KODEX 차이나항셍테크6,960원-70원-1.00%6981.497,030원7,040원6,960원79,8265.5억원1151.8억원16,550,000주Hang Seng TECH Index4619.6401158.9억원
cmtcevs1l0e7c1071j0s3k0kkfsc-securities-productetf:371470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1g0e7910719hmaxzs41etf2026-08-27371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,800원-10원-0.11%8820.788,855원8,855원8,660원129,23011.3억원482.2억원5,480,000주Solactive China Biotech Index(PR)1810.330479.8억원
cmtcevs100e701071bg1r2gdhfsc-securities-productetf:371450:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0u0e6y1071asdxuj4v1etf2026-08-27371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,595원60원0.44%13467.3113,600원13,655원13,495원2,9854045.8만원212억원1,560,000주Indxx Global Cloud Computing Index(PR)7474.120210억원
cmtcevs0p0e6v1071xf91f1xqfsc-securities-productetf:371160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0k0e6s107198t3uvfx1etf2026-08-27371160KR7371160003TIGER 차이나항셍테크6,995원-50원-0.71%6990.517,040원7,050원6,950원520,08136.4억원5732.4억원81,950,000주Hang Seng TECH Index4619.6405711.2억원
22,152건 중 13,551–13,600← 이전272 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬