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
cmtcevsug0ene1071p0xw1hvffsc-securities-productetf:423160:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsub0ena1071ktroa0un1etf2026-08-27423160KR7423160001KODEX KOFR금리액티브(합성)110,880원15원0.01%110611.37110,880원110,880원110,875원79,08787.6억원3.5조원32,097,000주KOFR 지수1196.7203.5조원
cmtcevstw0en2107148da4mvvfsc-securities-productetf:421320:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevstr0emz1071tt6d115u1etf2026-08-27421320KR7421320003PLUS 우주항공27,950원850원3.14%28112.2627,295원28,075원27,275원54,93915.2억원2585.3억원9,250,000주iSelect 우주항공UAM 지수3171.5802600.3억원
cmtcevsta0emp1071f2mv1nb3fsc-securities-productetf:419650:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevst60emn10714n0r2og51etf2026-08-27419650KR7419650007PLUS 글로벌수소&차세대연료전지5,165원-20원-0.39%5085.515,185원5,185원5,100원11,5225915.4만원167.8억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)51.957165.2억원
cmtcevssp0emd1071l8ot7h33fsc-securities-productetf:419420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssk0emb1071vly6s28i1etf2026-08-27419420KR7419420005KODEX 미국클린에너지나스닥9,160원55원0.60%9058.219,210원9,210원9,120원918842만원109.9억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)651.640108.6억원
cmtcevsqo0el910719f6booo1fsc-securities-productetf:415760:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqi0el51071l676da2m1etf2026-08-27415760KR7415760008SOL 차이나육성산업액티브(합성)13,345원385원2.97%13117.6113,025원13,445원12,930원26,7173.4억원181.4억원1,360,000주STAR 50 Index(Price Return)1693.480178.3억원
cmtcevsmc0eir10715wmclj9afsc-securities-productetf:409810:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsm60eio1071p5mt0yzy1etf2026-08-27409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,530원-55원-0.98%5578.125,480원5,545원5,315원296,65216.2억원127.1억원2,300,000주NASDAQ 10029641.560128.2억원
cmtcevsm20eil1071hwjizuahfsc-securities-productetf:407830:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevslw0eii1071uj9h37071etf2026-08-27407830KR7407830009에셋플러스 글로벌플랫폼액티브14,245원-75원-0.52%14231.1314,495원14,510원14,240원530756.5만원341.8억원2,400,000주S&P 5007730.990341.5억원
cmtcevslr0eif10710rtqw506fsc-securities-productetf:407820:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevslm0eic1071m70gui1k1etf2026-08-27407820KR7407820000에셋플러스 코리아플랫폼액티브6,230원70원1.14%6205.846,220원6,345원6,175원25,4061.5억원112.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1373.070111.7억원
cmtcevslh0ei91071rzl516p7fsc-securities-productetf:407310:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsld0ei710711jpxeo131etf2026-08-27407310KR7407310002HANARO 200 TOP1017,235원295원1.74%17214.7317,240원17,300원17,105원235403.8만원198.2억원1,150,000주코스피 200 Top 10 지수2675.200197.9억원
cmtcevsl70ei3107123e76dmnfsc-securities-productetf:407300:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsl20ei11071gnswm29f1etf2026-08-27407300KR7407300003HANARO Fn골프테마10,565원-20원-0.19%10538.1910,585원10,585원10,565원22.1만원58.1억원550,000주FnGuide 골프 테마 지수1118.95057.9억원
cmtcevskl0ehr1071n5q9fi3qfsc-securities-productetf:404540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevskh0ehp1071ekoqq25u1etf2026-08-27404540KR7404540007TIGER KRX기후변화솔루션24,410원540원2.26%24616.3324,245원24,590원24,245원1,6824119.8만원122억원500,000주KRX 기후변화 솔루션지수4640.320110.7억원
cmtcevsj50egz10717t91337ufsc-securities-productetf:402460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsj00egw1071hbj9nxpn1etf2026-08-27402460KR7402460000HANARO Fn K-메타버스MZ14,950원195원1.32%14880.7415,030원15,035원14,915원89132.9만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2390.60074.4억원
cmtcevsiu0egt10717rsi3hjrfsc-securities-productetf:401590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsip0egq1071tbnt6lqd1etf2026-08-27401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,265원-315원-2.72%11333.0311,345원11,345원11,260원121136.3만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)683.83057.7억원
cmtcevsil0egn107133p9tr3qfsc-securities-productetf:401470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsib0egj107139mbxhzg1etf2026-08-27401470KR7401470000KODEX 메타버스액티브9,720원-15원-0.15%9738.489,850원9,890원9,690원15,7191.5억원568.6억원5,850,000주FnGuide K-메타버스 지수1152.320569.7억원
cmtcevnj60bos107151vf6o6qfsc-securities-productetf:0115D0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnj20bop1071hg9afx9o1etf2026-08-270115D0KR70115D0001KODEX 조선TOP107,890원105원1.35%7904.647,860원7,985원7,825원1,130,83789.1억원2039.5억원25,850,000주KRX 조선 TOP104947.2102039.3억원
cmtcevsk00ehf1071sy6zdtfnfsc-securities-productetf:404120:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjv0ehd1071pgiectfl1etf2026-08-27404120KR7404120008TIME K신재생에너지액티브25,465원365원1.45%25639.7925,100원25,600원25,100원1,4303643.7만원203.7억원800,000주KRX 기후변화 솔루션지수4640.320205.1억원
cmtcevsjq0eha1071kc9qhh7kfsc-securities-productetf:403790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjl0eh710714gfrbevz1etf2026-08-27403790KR7403790009MIDAS 코스피액티브57,675원50원0.09%58068.1358,205원58,430원57,540원86,95650.3억원1686.9억원2,925,000주코스피6912.3701698.4억원
cmtcevsjg0eh41071cl56iz64fsc-securities-productetf:402970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjb0eh21071ol5k5nuu1etf2026-08-27402970KR7402970008ACE 미국배당다우존스15,575원-65원-0.42%15563.7815,640원15,665원15,545원232,21736.1억원9812.2억원63,000,000주Dow Jones U.S. Dividend 100 Price Return Index7399.3819789.6억원
cmtcevsi50egh10716egw8jqrfsc-securities-productetf:401170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsi00ege1071gx35z9ss1etf2026-08-27401170KR7401170006RISE 메타버스10,970원-60원-0.54%10950.6411,120원11,155원10,910원1,5441687.1만원434.4억원3,960,000주iSelect 메타버스 지수(시장가격지수)2339.340433.6억원
cmtcevshv0egb1071umorvchqfsc-securities-productetf:400970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevshp0eg8107171lyxr1d1etf2026-08-27400970KR7400970000TIGER Fn메타버스7,465원-150원-1.97%7502.067,645원7,710원7,460원13,8401억원376.9억원5,050,000주FnGuide 메타버스테마 지수1596.470378.8억원
cmtcevshk0eg51071frhgez9ffsc-securities-productetf:400590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevshf0eg21071nb4hd3yw1etf2026-08-27400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,135원-340원-2.35%14210.5814,175원14,200원14,125원1,1711657.2만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)683.83071억원
cmtcevsha0efz1071uln2q8y8fsc-securities-productetf:400580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsh50efw1071xd45sxyu1etf2026-08-27400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,700원-195원-1.64%11714.4111,700원11,700원11,620원5968.5만원58.5억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER246.48158.5억원
cmtcevsgz0eft1071nt83wl3cfsc-securities-productetf:400570:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsgu0efq10719eog6zjq1etf2026-08-27400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,375원-230원-1.98%11392.6511,360원11,380원11,350원1,7171951.3만원125.1억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1328.524125.3억원
cmtcevsgq0efn10718j5p0ecvfsc-securities-productetf:399580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsgk0efk1071m1ni643j1etf2026-08-27399580KR7399580000RISE 글로벌클린에너지9,300원-40원-0.43%9334.639,340원9,480원9,260원6,0765680.8만원93억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1135.85393.3억원
cmtcevsgf0efh1071d661rheyfsc-securities-productetf:399110:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsga0efe1071dgjs7whf1etf2026-08-27399110KR7399110006SOL 미국S&P500ESG21,140원35원0.17%20967.0521,165원21,260원21,080원20,2954.2억원1183.8억원5,600,000주S&P500 Scored&Screened(PR)691.6591174.1억원
cmtcevsg50efb1071571iqegvfsc-securities-productetf:396520:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsg00ef9107118fpe3v31etf2026-08-27396520KR7396520009TIGER 차이나반도체FACTSET13,930원385원2.84%13491.5713,890원14,025원13,490원1,066,681145.8억원5744.7억원41,240,000주FactSet China Semiconductor 지수(PR)313.7905553.1억원
cmtcevsfv0ef51071uw73jjy2fsc-securities-productetf:396510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsfp0ef21071xfwadpv31etf2026-08-27396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,250원-175원-2.36%7437.297,440원7,440원7,155원2,8112046.1만원130.5억원1,800,000주Solactive China Clean Energy 지수(PR)1893.680133.8억원
cmtcevsfi0eez1071as49x39tfsc-securities-productetf:396500:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsfd0eew1071jxirj5lq1etf2026-08-27396500KR7396500001TIGER 반도체TOP1035,805원610원1.73%35930.2136,450원36,685원35,365원11,150,3354006.3억원9.6조원269,750,000주FnGuide 반도체TOP10 지수9099.1209.7조원
cmtcevsav0ece1071e520dck2fsc-securities-productetf:388280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsaq0ecc1071hm3s8xk81etf2026-08-27388280KR7388280000RISE K엔터&여행레저7,060원-95원-1.33%7107.347,175원7,230원7,060원5,8954220.2만원234.3억원3,320,000주FnGuide K엔터&여행레저 지수661.060235.9억원
cmtcevs2q0e801071bg5b3chlfsc-securities-productetf:373790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2l0e7y1071voqcxdi11etf2026-08-27373790KR7373790005KIWOOM 미국방어배당성장나스닥16,045원-5원-0.03%15934.6716,050원16,065원16,005원191306.1만원44.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1368.91044.6억원
cmtcevsa90ec210718el0eubqfsc-securities-productetf:387270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsa20eby10712k2ms8i81etf2026-08-27387270KR7387270002TIGER 글로벌이노베이션액티브24,635원330원1.36%24556.0924,920원24,920원24,615원1,0242531.4만원298억원1,210,000주NASDAQ 10029641.560284.8억원
cmtcevs9n0ebq1071pz7qsxlafsc-securities-productetf:385710:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs9i0ebm1071yjgn01ik1etf2026-08-27385710KR7385710009TIME K이노베이션액티브11,240원260원2.37%11219.9210,990원11,240원10,990원9451055.7만원112.4억원1,000,000주KRX BBIG 지수1877.400112.1억원
cmtcevs930ebd1071hif7ryw8fsc-securities-productetf:385590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8y0ebb1071m2govula1etf2026-08-27385590KR7385590005ACE ESG액티브23,910원245원1.04%23996.8324,210원24,210원23,725원2,8646847.8만원549.9억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4492.840551.9억원
cmtcevs8i0eb21071z2mgvwjxfsc-securities-productetf:385550:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8d0eay1071xytmo9t31etf2026-08-27385550KR7385550009RISE 단기채권알파액티브114,115원50원0.04%114072.00114,117원114,145원114,085원8811억원3455.4억원3,028,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9303454.1억원
cmtcevs7x0eaq1071u1yyqkqwfsc-securities-productetf:385520:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs7r0eam1071tvz6p44o1etf2026-08-27385520KR7385520002KODEX 자율주행액티브15,990원180원1.14%16055.0816,015원16,090원15,850원5,2158352만원343.7억원2,150,000주FnGuide K-미래차 지수3007.740345.1억원
cmtcevs7b0ead1071xd8njsw2fsc-securities-productetf:381570:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs770eab10718z7gi9lz1etf2026-08-27381570KR7381570001HANARO Fn친환경에너지10,660원335원3.24%10705.8610,330원10,700원10,330원23,6612.5억원90.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)2063.05090.9억원
cmtcevngr0bn810717wpektrvfsc-securities-productetf:0111P0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevngl0bn51071y6v8fmtw1etf2026-08-270111P0KR70111P00011Q 미국나스닥100미국채혼합50액티브10,770원5원0.05%10746.9910,835원10,835원10,740원63,1376.8억원3037.1억원28,200,000주Nasdaq-100 US T-Bills 0-6 Month 50/50 Index3128.9583019.9억원
cmtcevs710ea710712z4p8v1hfsc-securities-productetf:381560:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6w0ea51071mwpp54y11etf2026-08-27381560KR7381560002HANARO Fn전기&수소차17,740원265원1.52%17800.7017,585원17,810원17,535원4,0567197만원354.8억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4051.890356억원
cmtcevs6g0e9w1071950dnuztfsc-securities-productetf:381170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6b0e9s1071x48w9h4h1etf2026-08-27381170KR7381170000TIGER 미국테크TOP10 INDXX30,450원85원0.28%30237.7630,645원30,705원30,380원786,816240.1억원3.7조원123,350,000주Indxx US Tech Top 10 Index9642.7203.7조원
cmtcevs6q0ea110711ujzq7uzfsc-securities-productetf:381180:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6l0e9z1071f5yzmzdo1etf2026-08-27381180KR7381180009TIGER 미국필라델피아반도체나스닥42,560원860원2.06%41728.4742,830원42,905원42,215원1,761,621750.5억원5.7조원135,050,000주PHLX Semiconductor Sector Index11611.2385.6조원
cmtcevs660e9p1071qlaqoap8fsc-securities-productetf:380340:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs600e9n1071fcb928dl1etf2026-08-27380340KR7380340000ACE 코리아AI테크핵심산업28,325원335원1.20%28392.6228,440원28,715원27,810원72,48820.4억원339.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5653.320340.7억원
cmtcevs5v0e9k107129uq5o4efsc-securities-productetf:379810:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs5q0e9h1071oynwy7x51etf2026-08-27379810KR7379810005KODEX 미국나스닥10026,855원150원0.56%26708.4827,085원27,100원26,775원19,054,9575122.1억원9.3조원347,150,000주NASDAQ 10029641.5609.1조원
cmtcevs5l0e9e1071qbfq0bbmfsc-securities-productetf:379800:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs5f0e9b107104sv2opr1etf2026-08-27379800KR7379800006KODEX 미국S&P50023,965원45원0.19%23886.3524,070원24,115원23,915원20,809,3394988.1억원10조원421,350,000주S&P 5007730.99010조원
cmtcevs5a0e981071s7q8smo9fsc-securities-productetf:379790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs550e961071kj3iqdae1etf2026-08-27379790KR7379790009RISE 유로스탁스50(H)17,625원-15원-0.09%17584.2517,660원17,725원17,530원26,0554.6억원193.8억원1,100,000주EURO STOXX 50 Index6470.740193.4억원
cmtcevs500e921071wvmhxvvefsc-securities-productetf:379780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4v0e901071o9izlq1r1etf2026-08-27379780KR7379780000RISE 미국S&P50023,045원30원0.13%22972.8523,195원23,200원22,995원354,63181.7억원1.4조원64,600,000주S&P 5007730.9901.4조원
cmtcevs4q0e8w1071x0dsmgm9fsc-securities-productetf:377990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4l0e8u1071ic4792od1etf2026-08-27377990KR7377990007TIGER Fn신재생에너지26,090원1,395원5.65%26051.6325,250원26,090원25,150원172,14043.9억원1304.5억원5,000,000주FnGuide 신재생에너지 지수4987.5001302.5억원
cmtcevs4g0e8q10711am5mrv0fsc-securities-productetf:376410:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs490e8o1071wgk6o3981etf2026-08-27376410KR7376410007TIGER 탄소효율그린뉴딜24,565원135원0.55%24718.5824,845원24,850원24,470원6931706만원221억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020222.4억원
cmtcevs3w0e8j1071doxku81ofsc-securities-productetf:375770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs3k0e8h1071iu8byagy1etf2026-08-27375770KR7375770005KODEX 탄소효율그린뉴딜24,800원130원0.53%24964.5225,055원25,055원24,800원58144.4만원446.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020449.3억원
cmtcevs3c0e8d1071pzr3x5zyfsc-securities-productetf:375760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs380e8b1071s25q2x731etf2026-08-27375760KR7375760006HANARO 탄소효율그린뉴딜24,715원620원2.57%24627.3024,795원24,795원24,495원110270.9만원222.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020221.6억원
cmtcevs300e871071vtvirg5yfsc-securities-productetf:375270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2v0e831071a2r6k0rh1etf2026-08-27375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,950원-135원-0.96%13948.5113,940원14,125원13,940원7191006.5만원90.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1826.17390.6억원
22,152건 중 13,751–13,800← 이전276 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬