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
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
cmtazfxim039o1071rh7vbi6jfsc-securities-productetf:368590:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxih039k1071ovz9958n1etf2026-08-26368590KR7368590006RISE 미국나스닥10029,790원-75원-0.25%29857.5129,740원29,900원29,630원368,157109.6억원1.5조원51,600,000주NASDAQ 10029224.5201.5조원
cmtazfxi2039c1071yqef487pfsc-securities-productetf:367770:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxhx03991071lnsxp8zm1etf2026-08-26367770KR7367770005RISE 수소경제테마22,975원10원0.04%22950.8022,995원23,305원22,705원36,5568.3억원1206.1억원5,250,000주FnGuide 수소 경제 테마 지수2893.7401204.9억원
cmtazfxkm03at10713xzqbkhifsc-securities-productetf:371870:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxkh03ar1071w7zfj6b41etf2026-08-26371870KR7371870007ACE 차이나항셍테크6,920원70원1.02%6802.086,885원6,940원6,855원1,188817.7만원110.7억원1,600,000주Hang Seng TECH Index4626.830108.8억원
cmtazfxk203ah10715svvjvlufsc-securities-productetf:371460:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjx03ae10714kxpt1rb1etf2026-08-26371460KR7371460007TIGER 차이나전기차SOLACTIVE10,495원95원0.91%10430.6710,400원10,595원10,380원90,6659.5억원7602.5억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2143.9707551.8억원
cmtazfxjh03a510714z7cy2qkfsc-securities-productetf:371160:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjc03a31071yemtv4fm1etf2026-08-26371160KR7371160003TIGER 차이나항셍테크7,045원75원1.08%6951.816,985원7,085원6,985원191,75513.5억원5748.7억원81,600,000주Hang Seng TECH Index4626.8305679.6억원
cmtazfxiw039t1071hzfbhdhpfsc-securities-productetf:368680:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxis039r107172frx8dh1etf2026-08-26368680KR7368680005KODEX K-뉴딜디지털플러스8,095원90원1.12%8119.958,015원8,140원7,985원160128.9만원72.8억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1937.20073억원
cmtazfxic039h10715ic5m9aofsc-securities-productetf:368190:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxi7039f1071g3uw9eve1etf2026-08-26368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,090원125원1.57%8060.157,975원8,090원7,950원5,3904321.9만원258.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1937.200257.9억원
cmtazfxhh03901071ohxtw7hjfsc-securities-productetf:367740:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxhc038x1071g8njgerz1etf2026-08-26367740KR7367740008HANARO Fn5G산업42,480원255원0.60%42465.9442,405원42,665원41,925원1,7367345.9만원233.6억원550,000주FnGuide 5G 산업 지수7241.410233.5억원
cmtazfxh7038u1071o7cclw5qfsc-securities-productetf:367380:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxh3038s1071a8eamwwj1etf2026-08-26367380KR7367380003ACE 미국나스닥10030,720원-60원-0.19%30777.8530,655원30,820원30,540원1,013,721311억원3.4조원111,500,000주NASDAQ 10029224.5203.4조원
cmtazfxfb037v1071rjvgllohfsc-securities-productetf:364970:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxew037r1071s0zya19w1etf2026-08-26364970KR7364970004TIGER 바이오TOP107,705원100원1.31%7733.397,650원7,820원7,560원960,76374억원2796.9억원36,300,000주KRX 바이오 TOP 10 지수2378.9502807.2억원
cmtazfxej037p1071sykfq4tufsc-securities-productetf:364960:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxee037m1071bdtubnzu1etf2026-08-26364960KR7364960005TIGER BBIG6,655원30원0.45%6657.286,625원6,680원6,555원33,5452.2억원801.9억원12,050,000주KRX BBIG 지수1851.420798.8억원
cmtazfxkz03b01071sew5b8vffsc-securities-productetf:372330:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxku03ax1071yddem2zr1etf2026-08-26372330KR7372330001KODEX 차이나항셍테크7,030원75원1.08%6945.056,955원7,065원6,955원70,7174.9억원1163.4억원16,550,000주Hang Seng TECH Index4626.8301149.4억원
cmtazfxgx038p10713hv31lkvfsc-securities-productetf:365780:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgs038m1071it8ntxgf1etf2026-08-26365780KR7365780006ACE 국고채10년82,725원165원0.20%82747.6082,940원83,080원82,700원4,4633.7억원5266.2억원6,366,000주KIS 10년 국고채 지수 (총수익)15686.8005267.7억원
cmtazfxgn038j107196p253txfsc-securities-productetf:365040:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgi038g1071p1l40cts1etf2026-08-26365040KR7365040005TIGER AI코리아그로스액티브36,115원315원0.88%36038.0935,880원36,425원35,500원20,7707.4억원758.4억원2,100,000주코스피6808.210756.7억원
cmtazfxgd038d1071ncr3962efsc-securities-productetf:365000:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxg8038b10712zeseu4m1etf2026-08-26365000KR7365000009TIGER 인터넷TOP103,685원-15원-0.41%3678.893,665원3,705원3,640원101,6813.7억원372.1억원10,100,000주KRX 인터넷 TOP 10 지수925.560371.5억원
cmtazfxg203871071obmi335mfsc-securities-productetf:364990:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxfw03831071uopalh091etf2026-08-26364990KR7364990002TIGER 게임TOP104,810원30원0.63%4814.084,780원4,835원4,760원68,6153.2억원209.2억원4,350,000주KRX 게임 TOP 10 지수593.830209.4억원
cmtazfxe9037j1071d79z2ialfsc-securities-productetf:364690:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxe3037g1071yw3ousi21etf2026-08-26364690KR7364690008KODEX 혁신기술테마액티브38,805원475원1.24%38599.7538,575원38,830원38,175원233899.1만원232.8억원600,000주코스피6808.210231.5억원
cmtazfxdy037d1071ms7hvmy8fsc-securities-productetf:363580:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxdt037b1071m3f3yr1g1etf2026-08-26363580KR7363580002KODEX 200IT TR54,205원25원0.05%54163.7553,790원54,970원53,190원58,39931.6억원2330.8억원4,300,000주코스피200 정보기술 TR16475.4602329억원
cmtazfxfr0381107195zaqs8wfsc-securities-productetf:364980:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxfj037y1071loolu51c1etf2026-08-26364980KR7364980003TIGER 2차전지TOP109,990원-135원-1.33%10021.0710,015원10,045원9,795원2,013,627199.7억원6638.3억원66,450,000주KRX 2차전지 TOP 10 지수3512.9906684억원
cmtazfxcs036r10717n2tan47fsc-securities-productetf:360750:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxcm036n1071qw5qf7nc1etf2026-08-26360750KR7360750004TIGER 미국S&P50026,335원-20원-0.08%26357.6326,310원26,420원26,235원43,512,2781.1조원20.3조원774,050,000주S&P 5007675.70020.4조원
cmtazfxc7036f1071oskzyfe9fsc-securities-productetf:360150:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxc2036c1071sc1jwbrs1etf2026-08-26360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,160원-55원-1.71%3146.163,200원3,230원3,120원129,3974억원129.5억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.340128.9억원
cmtazfxbm03621071mim67o78fsc-securities-productetf:359210:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxbi0360107135vvql4r1etf2026-08-26359210KR7359210002KODEX 코스피TR35,375원430원1.23%35339.7135,070원35,745원34,855원16,1165.7억원813.6억원2,300,000주코스피 TR8936.820812.8억원
cmtazfxb2035q1071hp0swetffsc-securities-productetf:356540:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxay035p1071gzhn5xy11etf2026-08-26356540KR7356540005ACE 종합채권(AA-이상)액티브101,340원190원0.19%101305.85101,425원101,480원101,340원1561582.5만원1조원10,167,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.8101조원
cmtazfx3n031j1071g5wy4sx2fsc-securities-productetf:326230:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3i031f1071vnrtopr61etf2026-08-26326230KR7326230000RISE 내수주플러스11,750원145원1.25%11776.6411,665원11,800원11,665원1720만원75.2억원640,000주FnGuide 내수주플러스 지수1616.52075.3억원
cmtazfx3303181071ngzjelaxfsc-securities-productetf:325010:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2y031410711kbdgg8p1etf2026-08-26325010KR7325010007KODEX 성장주42,705원570원1.35%42709.0941,975원43,175원41,975원1,6467025.3만원1281.1억원3,000,000주FnGuide 성장 지수(PR)12133.4801281.2억원
cmtazfx2j030w1071v1ogbl46fsc-securities-productetf:322400:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2e030t1071bg6vqzru1etf2026-08-26322400KR7322400003HANARO e커머스10,655원140원1.33%10615.1210,460원10,655원10,420원8,1968611.3만원356.9억원3,350,000주FnGuide E커머스 지수1821.080355.6억원
cmtazfx29030q1071zl4pjsmcfsc-securities-productetf:321410:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx23030n1071udphordg1etf2026-08-26321410KR7321410003KODEX 멀티에셋하이인컴(H)10,715원15원0.14%10731.1210,720원10,720원10,715원159170.4만원53.5억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1126.33653.6억원
cmtazfx1y030k1071u2gshihffsc-securities-productetf:319640:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1t030i10718y165nxr1etf2026-08-26319640KR7319640009TIGER 골드선물(H)27,260원-85원-0.31%27321.5427,420원27,490원27,260원16,2614.4억원1199.4억원4,400,000주S&P GSCI Gold Index(TR)2271.6541215.8억원
cmtazfx1j030d1071p6slw4hxfsc-securities-productetf:316670:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1e03091071y5sxfu5f1etf2026-08-26316670KR7316670009KIWOOM 코스닥1507,085원-65원-0.91%7115.507,110원7,180원6,995원67,7704.7억원474.6억원6,700,000주코스닥 1501433.900476.7억원
cmtazfx0z03021071xpvx1ymcfsc-securities-productetf:315960:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0u02zy1071l8eoqihd1etf2026-08-26315960KR7315960005RISE 대형고배당10TR77,640원710원0.92%77510.0476,930원78,645원76,720원42,69633.1억원5124.2억원6,600,000주WISE 대형고배당10 TR 지수9532.1105115.6억원
cmtazfx0f02zq1071ebja89ybfsc-securities-productetf:315270:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0902zm1071p1y0ckql1etf2026-08-26315270KR7315270009TIGER 200커뮤니케이션서비스20,385원270원1.34%20388.6420,120원20,485원20,120원1,9173894.3만원65.2억원320,000주코스피 200 커뮤니케이션서비스2035.94065.2억원
cmtazfwxu02yd1071ixf8rypvfsc-securities-productetf:307510:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxo02ya10715g7b97ma1etf2026-08-26307510KR7307510008TIGER 의료기기12,925원185원1.45%12910.3712,800원12,980원12,775원2,8633683.9만원64.6억원500,000주FnGuide 의료기기 지수1345.05064.5억원
cmtazfwx902y21071zbtsso7ofsc-securities-productetf:306530:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwx402xy1071nkk26wn51etf2026-08-26306530KR7306530007HANARO 코스닥150선물레버리지7,140원-115원-1.59%7116.797,250원7,345원6,995원14,1031억원31.4억원440,000주F-코스닥150 지수1631.94031.3억원
cmtazfwwn02xq1071dbbubtkkfsc-securities-productetf:305720:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwi02xn1071m1nzknot1etf2026-08-26305720KR7305720005KODEX 2차전지산업14,300원-165원-1.14%14332.1114,380원14,380원13,950원2,962,365418.3억원1.6조원115,600,000주FnGuide 2차전지 산업 지수2506.2501.6조원
cmtazfwwd02xk107196mz7j1nfsc-securities-productetf:305540:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfww802xh1071v3bphveh1etf2026-08-26305540KR7305540007TIGER 2차전지테마18,020원-260원-1.42%18069.2518,035원18,075원17,540원493,90687.7억원8973.9억원49,800,000주WISE 2차전지 테마 지수6788.4008989.4억원
cmtazfww302xe1071leetf8difsc-securities-productetf:305080:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwvz02xc1071azzo1to21etf2026-08-26305080KR7305080004TIGER 미국채10년선물12,365원40원0.32%12370.9112,345원12,400원12,330원58,0447.1억원2176.2억원17,600,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.4212189.6억원
cmtazfwvj02x21071xmaw0580fsc-securities-productetf:304940:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwvf02x01071z3xw27td1etf2026-08-26304940KR7304940000KODEX 미국나스닥100선물(H)32,100원-60원-0.19%32140.9532,090원32,130원31,960원2,9329400.9만원1091.4억원3,400,000주NASDAQ 10029224.5201092.7억원
cmtazfwxj02y81071hvpjxqcsfsc-securities-productetf:306950:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxd02y41071bl1u1d7u1etf2026-08-26306950KR7306950007KODEX KRX300레버리지75,680원1,595원2.15%75961.3874,370원77,125원73,550원2,0411.5억원605.4억원800,000주KRX 3004656.710607.6억원
cmtazfwwy02xv10717oydwj71fsc-securities-productetf:306520:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwt02xt107136br4mal1etf2026-08-26306520KR7306520008HANARO 200선물인버스2,415원-25원-1.02%2416.712,430원2,445원2,395원10,4622515만원14.4억원600,000주코스피 200 선물지수5231.09014.5억원
cmtazfwux02wp1071muamnuklfsc-securities-productetf:304770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwus02wn1071sfe8q1k91etf2026-08-26304770KR7304770001HANARO 코스닥15014,205원-100원-0.70%14266.9114,180원14,355원14,015원16,0142.2억원201.7억원1,420,000주코스닥 1501433.900202.5억원
22,152건 중 14,951–15,000← 이전300 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬