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
cmtazfxww03hu1071k4ry9z03fsc-securities-productetf:395750:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxwr03hr1071cerihjdj1etf2026-08-26395750KR7395750003PLUS ESG가치주액티브20,510원340원1.69%20417.3520,275원20,565원20,165원67136.5만원82억원400,000주FnGuide 한화 ESG 가치 지수3187.19081.6억원
cmtazfy4803m21071e4r4rxexfsc-securities-productetf:409820:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy4303m01071uel6dny91etf2026-08-26409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,525원-55원-0.28%19599.5619,475원19,600원19,365원55,80610.8억원2518.7억원12,900,000주NASDAQ 10029224.5202508.7억원
cmtazfy3c03ll1071mwv9253ufsc-securities-productetf:407820:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy3703lh1071rajw2u5p1etf2026-08-26407820KR7407820000에셋플러스 코리아플랫폼액티브6,160원30원0.49%6195.886,175원6,205원6,110원12,4437645.5만원110.8억원1,800,000주FnGuide 플랫폼 지수(Price Return)1386.910111.5억원
cmtazfy2s03l91071e9kbzmmbfsc-securities-productetf:407300:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy2m03l61071z44lg18t1etf2026-08-26407300KR7407300003HANARO Fn골프테마10,585원130원1.24%10658.120원0원0원00원58.2억원550,000주FnGuide 골프 테마 지수1131.73058.6억원
cmtazfy2703kx1071gds43ditfsc-securities-productetf:404540:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy2203ku1071a62pn1lh1etf2026-08-26404540KR7404540007TIGER KRX기후변화솔루션23,870원100원0.42%24009.5423,755원24,135원23,675원1,4933583.6만원119.3억원500,000주KRX 기후변화 솔루션지수4530.930120억원
cmtazfy1n03kl10711fqnffc2fsc-securities-productetf:404120:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy1i03kh1071r5z85bdv1etf2026-08-26404120KR7404120008TIME K신재생에너지액티브25,100원340원1.37%25061.5424,630원25,220원24,630원1,0352581.9만원175.7억원700,000주KRX 기후변화 솔루션지수4530.930200.4억원
cmtazfy1303k910710wuvx245fsc-securities-productetf:402970:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy0y03k510716ikkrs6f1etf2026-08-26402970KR7402970008ACE 미국배당다우존스15,640원-50원-0.32%15634.4815,630원15,690원15,605원300,30046.9억원9853.2억원63,000,000주Dow Jones U.S. Dividend 100 Price Return Index7412.1509849.7억원
cmtazfy3m03lq10716ns09ysofsc-securities-productetf:407830:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy3h03ln1071oz455l5m1etf2026-08-26407830KR7407830009에셋플러스 글로벌플랫폼액티브14,320원140원0.99%14350.6714,325원14,335원14,200원161230.1만원343.6억원2,400,000주S&P 5007675.700344.4억원
cmtazfy3103le1071xlo6kzqffsc-securities-productetf:407310:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy2w03lc1071lhz1tczu1etf2026-08-26407310KR7407310002HANARO 200 TOP1016,940원-35원-0.21%17005.2516,840원17,150원16,800원575977.6만원194.8억원1,150,000주코스피 200 Top 10 지수2642.520195.5억원
cmtazfy2h03l210716j1z9472fsc-securities-productetf:404650:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy2c03kz10718abwjofm1etf2026-08-26404650KR7404650004SOL KRX기후변화솔루션23,925원150원0.63%23834.9323,575원23,935원23,515원90213.7만원143.5억원600,000주KRX 기후변화 솔루션지수4530.930143억원
cmtazfy1x03kq1071rmbuoap7fsc-securities-productetf:404260:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy1s03ko1071d097n7cj1etf2026-08-26404260KR7404260002KODEX 기후변화솔루션23,895원-45원-0.19%24038.3623,780원24,160원23,665원192458.7만원215억원900,000주KRX 기후변화 솔루션지수4530.930216.3억원
cmtazfy1d03ke10719bjlg284fsc-securities-productetf:403790:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy1803kc10710s6ykjz01etf2026-08-26403790KR7403790009MIDAS 코스피액티브57,625원1,015원1.79%57383.9456,940원57,965원56,675원2,0791.1억원1685.5억원2,925,000주코스피6808.2101678.4억원
cmtazfy0t03k31071axa008w4fsc-securities-productetf:402460:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy0o03k01071rzdfnxck1etf2026-08-26402460KR7402460000HANARO Fn K-메타버스MZ14,755원35원0.24%14837.8614,780원14,900원14,710원585863.1만원73.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2383.63074.1억원
cmtazfy0j03jx1071xc4tcp1tfsc-securities-productetf:401590:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy0d03jv10714ostjwwp1etf2026-08-26401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,580원180원1.58%11580.0611,485원11,580원11,485원588676.8만원59억원510,000주ICE Global Carbon Futures Index(Excess Return)686.51259억원
cmtazfy0903js1071sptz2yjufsc-securities-productetf:401470:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy0403jq1071lnk3ug901etf2026-08-26401470KR7401470000KODEX 메타버스액티브9,735원125원1.30%9765.799,650원9,790원9,625원8,3158065.4만원569.4억원5,850,000주FnGuide K-메타버스 지수1157.820571.2억원
cmtazfxzz03jn10719gdgstjufsc-securities-productetf:401170:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxzt03jk1071jg6hq2bc1etf2026-08-26401170KR7401170006RISE 메타버스11,030원25원0.23%11034.5811,005원11,110원10,885원6,1276717.9만원436.7억원3,960,000주iSelect 메타버스 지수(시장가격지수)2357.150436.9억원
cmtazfxzo03jh1071ho1m8v0ofsc-securities-productetf:400970:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxzj03je1071p6tpf8a81etf2026-08-26400970KR7400970000TIGER Fn메타버스7,615원115원1.53%7585.187,510원7,625원7,485원14,7711.1억원384.5억원5,050,000주FnGuide 메타버스테마 지수1614.170383억원
cmtazfxze03jb1071zhio8dedfsc-securities-productetf:400590:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxz903j810713fjxvqfq1etf2026-08-26400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,475원130원0.91%14513.1614,350원14,475원14,350원367529.7만원72.3억원500,000주ICE Global Carbon Futures Index(Excess Return)686.51272.5억원
cmtazfxz403j51071iwgx3zy6fsc-securities-productetf:400580:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxyz03j21071ftq59zmw1etf2026-08-26400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,892원22원0.19%11944.8011,920원11,920원11,875원3845.2만원59.4억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER249.13859.7억원
cmtazfxyu03iz1071pe4ofv7ffsc-securities-productetf:400570:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxyp03iw1071xp6yybgr1etf2026-08-26400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,605원55원0.48%11622.1611,565원11,605원11,555원3,4654008.7만원127.6억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1332.715127.8억원
cmtazfxyk03it1071e0tuqmv3fsc-securities-productetf:399580:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxyf03iq1071m6f9t7e31etf2026-08-26399580KR7399580000RISE 글로벌클린에너지9,340원170원1.85%9314.009,170원9,350원9,170원1,2741183.2만원93.4억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1127.54293.1억원
cmtazfxy903in1071ycsc7r3tfsc-securities-productetf:399110:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfxy503ik1071iuf3gfc21etf2026-08-26399110KR7399110006SOL 미국S&P500ESG21,105원0원0.00%21072.9021,105원21,155원20,980원11,8802.5억원1181.8억원5,600,000주S&P500 Scored&Screened(PR)684.8971180억원
cmtazfxxp03ib107115jnxjx9fsc-securities-productetf:396510:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxxl03i91071ywvt3lor1etf2026-08-26396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,425원80원1.09%7395.357,365원7,490원7,305원750553.8만원133.6억원1,800,000주Solactive China Clean Energy 지수(PR)1876.660133.1억원
cmtazfxx503hz10718eyf0ru1fsc-securities-productetf:395760:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxx103hx1071x5scxk8k1etf2026-08-26395760KR7395760002PLUS ESG성장주액티브21,470원405원1.92%21383.3721,165원21,470원21,095원67141.5만원128.8억원600,000주FnGuide 한화 ESG 성장 지수3500.190128.3억원
cmtazfxon03d510719bdkrosnfsc-securities-productetf:381170:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxoi03d21071ts6rzymk1etf2026-08-26381170KR7381170000TIGER 미국테크TOP10 INDXX30,365원55원0.18%30387.5530,305원30,460원30,215원451,860137.1억원3.7조원123,400,000주Indxx US Tech Top 10 Index9448.9803.7조원
cmtazfxoc03cz1071lokl9b45fsc-securities-productetf:380340:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxo703cw1071vln1lklh1etf2026-08-26380340KR7380340000ACE 코리아AI테크핵심산업27,990원-275원-0.97%27865.0727,705원28,320원27,360원54,58515.1억원335.8억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5548.080334.3억원
cmtazfxs103f21071am67ycg6fsc-securities-productetf:385720:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxrw03f01071zlgxsfd21etf2026-08-26385720KR7385720008TIME 코스피액티브25,345원200원0.80%25449.6625,185원25,700원25,020원61,98415.7억원3928.4억원15,500,000주코스피6808.2103944.6억원
cmtazfxvr03h7107136336mjlfsc-securities-productetf:395170:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxvm03h31071oj8lq35d1etf2026-08-26395170KR7395170004KODEX Top10동일가중15,655원185원1.20%15598.1115,470원15,880원15,410원4,4817015만원313.1억원2,000,000주FnGuide TOP10 동일가중 지수2470.180311.9억원
cmtazfxv703gv10714m64cf8zfsc-securities-productetf:395150:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxv103gs1071u45pdtir1etf2026-08-26395150KR7395150006KODEX 웹툰&드라마1,840원2원0.11%1845.881,838원1,865원1,833원34,2666329.9만원88.3억원4,800,000주FnGuide 웹툰&드라마 지수278.94088.6억원
cmtazfxum03gj1071hj51c7rhfsc-securities-productetf:394660:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxug03gf1071kxl1vnkx1etf2026-08-26394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,845원90원0.57%15908.1315,755원15,850원15,635원2,3773744.9만원1039.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2305.3191043.5억원
cmtazfxu103g710718y1ystbefsc-securities-productetf:391600:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxtv03g31071olbybyky1etf2026-08-26391600KR7391600004ACE 미국친환경그린테마10,460원20원0.19%10476.4910,440원10,485원10,405원5,3725618.4만원47억원450,000주Indxx US Green Infrastructure Price return Index3173.31047.1억원
cmtazfxtg03fv1071amkwvythfsc-securities-productetf:390390:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxtb03fs1071c9z9y7631etf2026-08-26390390KR7390390003KODEX 미국반도체52,330원20원0.04%52360.1252,310원52,600원51,910원285,475149.1억원1.2조원23,950,000주MVIS US Listed Semiconductor 25 Index16719.2901.2조원
cmtazfxo303ct1071ny5wgjeufsc-securities-productetf:379810:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxny03cq10714bfqxxco1etf2026-08-26379810KR7379810005KODEX 미국나스닥10026,705원-60원-0.22%26770.1326,665원26,805원26,560원32,279,9928612.2억원9.2조원346,050,000주NASDAQ 10029224.5209.2조원
cmtazfsdj00h01071hycdizpifsc-securities-productetf:0069M0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsdc00gx1071w4v5wtf21etf2026-08-260069M0KR70069M00061Q 미국나스닥10013,370원-25원-0.19%13397.5013,345원13,415원13,290원248,12933.1억원1925.2억원14,400,000주NASDAQ 10029224.5201862.2억원
cmtazfxns03cn1071ugn3ptzrfsc-securities-productetf:379800:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxnn03ck10716paqvfp91etf2026-08-26379800KR7379800006KODEX 미국S&P50023,920원-35원-0.15%23958.7323,955원24,015원23,850원22,206,9365315.1억원10조원419,950,000주S&P 5007675.70010조원
cmtazfxni03ch1071ffz0d799fsc-securities-productetf:379790:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxnd03ce1071jm38rukg1etf2026-08-26379790KR7379790009RISE 유로스탁스50(H)17,640원105원0.60%17547.4617,530원17,650원17,510원15,2852.6억원194억원1,100,000주EURO STOXX 50 Index6455.630193억원
cmtazfxn803cb1071d4hkxky9fsc-securities-productetf:379780:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxn203c810716v5zcj2i1etf2026-08-26379780KR7379780000RISE 미국S&P50023,015원-20원-0.09%23038.3322,990원23,090원22,935원146,97333.8억원1.4조원64,400,000주S&P 5007675.7001.4조원
cmtazfxmx03c5107189huqkk7fsc-securities-productetf:377990:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxms03c21071d7475zvm1etf2026-08-26377990KR7377990007TIGER Fn신재생에너지24,695원460원1.90%24760.6224,170원24,880원24,000원86,01620.9억원1234.7억원5,000,000주FnGuide 신재생에너지 지수4738.0801238억원
cmtazfxmn03bz10711xt03i0yfsc-securities-productetf:376410:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxmj03bw1071tt16zmfs1etf2026-08-26376410KR7376410007TIGER 탄소효율그린뉴딜24,430원375원1.56%24342.3224,060원24,560원24,030원4341049.8만원219.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4111.360219억원
cmtazfxmd03bt107134vsh3flfsc-securities-productetf:375770:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxm803bq1071ui0trie71etf2026-08-26375770KR7375770005KODEX 탄소효율그린뉴딜24,670원455원1.88%24582.1624,475원24,810원24,300원232567.8만원444억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4111.360442.4억원
cmtazfxm303bn1071zf291h9xfsc-securities-productetf:375760:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxly03bk1071kpb8pqi91etf2026-08-26375760KR7375760006HANARO 탄소효율그린뉴딜24,095원-10원-0.04%24246.4524,065원24,445원23,865원272662.2만원216.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4111.360218.2억원
cmtazfxls03bh1071vu4x4vsmfsc-securities-productetf:375270:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxln03be1071uctnujc71etf2026-08-26375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,085원210원1.51%14125.6113,950원14,135원13,950원9471323.2만원91.5억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1826.81591.8억원
cmtazfxli03bb10716ntq9a0kfsc-securities-productetf:373790:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxld03b81071stvq8hqz1etf2026-08-26373790KR7373790005KIWOOM 미국방어배당성장나스닥16,050원-80원-0.50%15996.9716,130원16,130원16,020원175280.9만원44.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1367.80044.7억원
cmtazfxl803b51071pc1qok0hfsc-securities-productetf:373490:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxl403b21071key2w6wl1etf2026-08-26373490KR7373490002KODEX 코리아혁신성장액티브25,335원140원0.56%25294.7625,310원25,490원25,105원63159.4만원139.3억원550,000주FnGuide K-이노베이션 지수3929.480139.1억원
cmtazfxkc03ao10717xa7fmu3fsc-securities-productetf:371470:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxk703ak1071k7pwpffz1etf2026-08-26371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,810원135원1.56%8768.138,715원8,955원8,690원40,2853.5억원482.7억원5,480,000주Solactive China Biotech Index(PR)1794.070476.9억원
cmtazfxjs03ac10714e6lcfstfsc-securities-productetf:371450:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjm03a81071xwl3pd3a1etf2026-08-26371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,535원-85원-0.62%13530.8813,555원13,610원13,420원7,8651억원211.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7087.550211억원
cmtazfxj703a010712wr5zsvzfsc-securities-productetf:371150:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxj1039w1071236x9xbn1etf2026-08-26371150KR7371150004RISE 차이나항셍테크6,905원120원1.77%6795.686,785원6,945원6,785원589404.2만원89.7억원1,300,000주Hang Seng TECH Index4626.83088.3억원
cmtazfxa8035b1071nzk22vpxfsc-securities-productetf:354240:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxa303571071okhrpou51etf2026-08-26354240KR7354240004RISE 미국고정배당우선증권10,655원80원0.76%10653.1710,630원10,670원10,615원2,7832963.4만원117.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.605117.1억원
cmtazfx9o034z1071owsv0uuxfsc-securities-productetf:352540:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx9j034v1071blgewtsl1etf2026-08-26352540KR7352540009KODEX 일본부동산리츠(H)11,490원50원0.44%11432.6511,400원11,500원11,400원4,7755477.8만원390.6억원3,400,000주Tokyo Stock Exchange REIT Index1818.680388.7억원
cmtazfx7k033t10717bz5xvgafsc-securities-productetf:334700:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx7f033q1071i3mh05wv1etf2026-08-26334700KR7334700002RISE 팔라듐선물인버스(H)3,290원25원0.77%3297.213,275원3,290원3,255원216.8만원21.3억원650,000주S&P GSCI Palladium Excess Return Index740.62821.4억원
22,152건 중 14,251–14,300← 이전286 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬