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
cmt2bxh770e6f0z96smed2a2zfsc-securities-productetf:375770:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh720e6c0z963x4brcli1etf2026-08-20375770KR7375770005KODEX 탄소효율그린뉴딜24,575원1,205원5.16%24728.9224,225원24,860원23,835원335806.6만원442.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360445.1억원
cmt2bxh6x0e690z96sb7577b1fsc-securities-productetf:375760:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6s0e660z96t1zfm4pu1etf2026-08-20375760KR7375760006HANARO 탄소효율그린뉴딜24,240원1,045원4.51%24402.0423,550원24,555원23,550원181437.4만원218.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360219.6억원
cmt2bxh6n0e630z9692ybocxhfsc-securities-productetf:375270:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6j0e600z96p7smsbto1etf2026-08-20375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,110원-5원-0.04%14052.0714,115원14,160원13,970원1,6142266만원91.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1835.39991.3억원
cmt2bxh6e0e5x0z960pqr4hcwfsc-securities-productetf:373790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh690e5u0z96f9cf8w151etf2026-08-20373790KR7373790005KIWOOM 미국방어배당성장나스닥16,020원-50원-0.31%16010.6716,110원16,110원15,870원379607.5만원44.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1361.06044.8억원
cmt2bxh640e5r0z969p7cbhojfsc-securities-productetf:373490:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5z0e5o0z96x5ahz9an1etf2026-08-20373490KR7373490002KODEX 코리아혁신성장액티브25,450원585원2.35%25641.3525,455원25,890원25,450원9892536.2만원139.9억원550,000주FnGuide K-이노베이션 지수3933.480141억원
cmt2bxh5t0e5l0z96jarvo4slfsc-securities-productetf:372330:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5o0e5i0z96mc7stvie1etf2026-08-20372330KR7372330001KODEX 차이나항셍테크7,200원75원1.05%7129.347,135원7,290원7,135원68,8694.9억원1188억원16,500,000주Hang Seng TECH Index4703.1701176.3억원
cmt2bxh5j0e5f0z9663hiny3ofsc-securities-productetf:371870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5e0e5c0z966ca11u0w1etf2026-08-20371870KR7371870007ACE 차이나항셍테크7,085원120원1.72%6980.457,000원7,120원7,000원2,4331722.1만원113.3억원1,600,000주Hang Seng TECH Index4703.170111.6억원
cmt2bxh590e590z96oeybmgyjfsc-securities-productetf:371470:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh540e560z96cz3onxit1etf2026-08-20371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,050원370원4.26%8794.758,725원9,250원8,700원207,24418.7억원495.9억원5,480,000주Solactive China Biotech Index(PR)1790.480481.9억원
cmt2bxh4z0e530z96auf6hbe9fsc-securities-productetf:371460:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh4u0e500z96g3iy53uv1etf2026-08-20371460KR7371460007TIGER 차이나전기차SOLACTIVE10,540원0원0.00%10564.1710,545원10,695원10,520원239,52025.3억원7656.2억원72,640,000주Solactive China Electric Vehicle and Battery Index(PR)2157.0207652.6억원
cmt2bxh4p0e4x0z9688wkj6ubfsc-securities-productetf:371450:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh4j0e4u0z966rsajshi1etf2026-08-20371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,860원0원0.00%13817.2013,860원13,880원13,720원14,3381.9억원216.2억원1,560,000주Indxx Global Cloud Computing Index(PR)7139.760215.5억원
cmt2bxh4e0e4r0z96bl3vl4cxfsc-securities-productetf:371160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh490e4o0z96x6f5lp1p1etf2026-08-20371160KR7371160003TIGER 차이나항셍테크7,225원75원1.05%7143.387,205원7,290원7,190원261,97118.9억원5899.2억원81,650,000주Hang Seng TECH Index4703.1705818.2억원
cmt2bxhaz0e8l0z96a0wy6z70fsc-securities-productetf:385520:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhau0e8j0z96scjfyz5v1etf2026-08-20385520KR7385520002KODEX 자율주행액티브16,210원145원0.90%16183.1416,110원16,360원16,065원5,2548499.7만원348.5억원2,150,000주FnGuide K-미래차 지수3044.940347.9억원
cmt2bxhaf0e8a0z96h7d9lmyxfsc-securities-productetf:381570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhaa0e860z968t5vh03h1etf2026-08-20381570KR7381570001HANARO Fn친환경에너지10,285원180원1.78%10343.1210,165원10,535원10,165원4,4974665.4만원87.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1989.17087.9억원
cmt2bxh440e4l0z96sclct2cjfsc-securities-productetf:371150:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh3z0e4i0z96xlo0350j1etf2026-08-20371150KR7371150004RISE 차이나항셍테크7,065원100원1.44%6973.347,015원7,200원7,015원8,2755878.1만원91.8억원1,300,000주Hang Seng TECH Index4703.17090.6억원
cmt2bxh3u0e4f0z967p4pgcjufsc-securities-productetf:368680:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh3p0e4c0z96jzznzuiq1etf2026-08-20368680KR7368680005KODEX K-뉴딜디지털플러스8,100원215원2.73%8152.778,095원8,250원8,095원402328.2만원72.9억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1946.07073.3억원
cmt2bxh3k0e490z96g43n63fxfsc-securities-productetf:368590:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh3e0e460z96vunsejdl1etf2026-08-20368590KR7368590006RISE 미국나스닥10030,385원70원0.23%30245.1930,300원30,460원30,210원212,85164.6억원1.5조원51,000,000주NASDAQ 10029213.1701.5조원
cmt2bxh390e430z96kzfzlq3nfsc-securities-productetf:368190:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh340e400z962v5e80361etf2026-08-20368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,120원280원3.57%8093.068,110원8,225원8,095원2,0051634.5만원259.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1946.070258.9억원
cmt2bxh2z0e3x0z96znrwi607fsc-securities-productetf:367770:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh2u0e3v0z965oobc9f81etf2026-08-20367770KR7367770005RISE 수소경제테마23,070원-80원-0.35%23095.0223,200원23,370원22,950원54,08812.5억원1211.1억원5,250,000주FnGuide 수소 경제 테마 지수2914.3101212.4억원
cmt2bxh2p0e3s0z966wddyxoefsc-securities-productetf:367760:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh2k0e3p0z96i3ekii8k1etf2026-08-20367760KR7367760006RISE 네트워크인프라57,980원2,300원4.13%58245.8456,845원58,550원55,875원257,504148.4억원6812.6억원11,750,000주FnGuide 네트워크 인프라 지수8038.6606843.8억원
cmt2bxh2f0e3n0z96086g2oj3fsc-securities-productetf:367740:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh2a0e3j0z961pupsczt1etf2026-08-20367740KR7367740008HANARO Fn5G산업42,315원890원2.15%42559.0142,000원42,820원42,000원4191771.6만원232.7억원550,000주FnGuide 5G 산업 지수7256.780234억원
cmt2bxh1v0e3b0z96x2fcge30fsc-securities-productetf:365780:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh1p0e370z96h946yod91etf2026-08-20365780KR7365780006ACE 국고채10년82,460원75원0.09%82456.4382,625원82,625원82,370원4,3533.5억원5317.8억원6,449,000주KIS 10년 국고채 지수 (총수익)15631.6105317.6억원
cmt2bxh1a0e2y0z96mk45ri2ofsc-securities-productetf:365000:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh150e2w0z96jej7qtjm1etf2026-08-20365000KR7365000009TIGER 인터넷TOP103,795원135원3.69%3796.293,695원3,855원3,690원173,4406.5억원385.1억원10,150,000주KRX 인터넷 TOP 10 지수955.340385.3억원
cmt2bxh0p0e2n0z96irxyqakxfsc-securities-productetf:364980:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh0k0e2j0z96ajm4i72d1etf2026-08-20364980KR7364980003TIGER 2차전지TOP109,935원100원1.02%9933.749,920원10,165원9,865원1,628,599163.2억원6681.2억원67,250,000주KRX 2차전지 TOP 10 지수3486.0906660.5억원
cmt2bxh050e2b0z96xgv14t2ofsc-securities-productetf:364960:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh000e270z96lu7cv64f1etf2026-08-20364960KR7364960005TIGER BBIG6,720원215원3.31%6690.276,630원6,790원6,610원29,2461.9억원813.1억원12,100,000주KRX BBIG 지수1860.610809.5억원
cmt2bxgzl0e1y0z9610og6329fsc-securities-productetf:363580:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgzh0e1w0z96610sqni51etf2026-08-20363580KR7363580002KODEX 200IT TR55,650원3,850원7.43%55617.3054,060원55,870원52,695원108,26859.1억원2392.9억원4,300,000주코스피200 정보기술 TR16917.1302391.5억원
cmt2bxgz10e1m0z96fae1a19ofsc-securities-productetf:363510:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgyv0e1k0z96kedzxinf1etf2026-08-20363510KR7363510009SOL KIS단기통안채112,070원30원0.03%112062.690원0원0원00원124.3억원111,000주KIS 단기통안채 Index(총수익)12800.990124.3억원
cmt2bxh240e3g0z96oberztkufsc-securities-productetf:367380:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh1z0e3d0z96piewjopb1etf2026-08-20367380KR7367380003ACE 미국나스닥10031,325원85원0.27%31175.8431,215원31,395원31,130원608,340190.4억원3.4조원111,100,000주NASDAQ 10029213.1703.4조원
cmt2bxh1k0e340z96cyl4zbupfsc-securities-productetf:365040:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh1f0e320z96ghmompw81etf2026-08-20365040KR7365040005TIGER AI코리아그로스액티브36,320원2,045원5.97%36250.2335,400원36,450원34,825원22,6298.1억원762.7억원2,100,000주코스피6852.580761.2억원
cmt2bxh0z0e2s0z96kc2rgvv1fsc-securities-productetf:364990:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh0v0e2p0z96rk9o1yzc1etf2026-08-20364990KR7364990002TIGER 게임TOP104,750원30원0.64%4750.754,725원4,825원4,725원40,7041.9억원206.6억원4,350,000주KRX 게임 TOP 10 지수586.180206.6억원
cmt2bxh0f0e2h0z96qeg33gc2fsc-securities-productetf:364970:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh0a0e2d0z96bngn3omx1etf2026-08-20364970KR7364970004TIGER 바이오TOP107,920원310원4.07%7950.638,100원8,127원7,795원2,671,452212억원2934.3억원37,050,000주KRX 바이오 TOP 10 지수2445.7102941.7억원
cmt2bxgzv0e250z96nd2xt5rtfsc-securities-productetf:364690:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgzr0e220z96mo4s2yq21etf2026-08-20364690KR7364690008KODEX 혁신기술테마액티브39,260원2,245원6.07%39123.3138,115원39,330원38,115원6112377.2만원235.5억원600,000주코스피6852.580234.7억원
cmt2bxgzb0e1t0z96qk7jw36qfsc-securities-productetf:363570:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgz60e1p0z9692ekon5g1etf2026-08-20363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,030원390원0.46%85894.9385,845원86,095원85,805원2,0401.7억원2355.5억원2,738,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4202356억원
cmt2bxgyf0e1b0z965v6g23gffsc-securities-productetf:360750:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgya0e170z96db4ro23y1etf2026-08-20360750KR7360750004TIGER 미국S&P50026,670원35원0.13%26607.2026,600원26,725원26,500원45,547,4391.2조원20.4조원767,550,000주S&P 5007641.16020.4조원
cmt2bxgxu0e0y0z96qsb6btgefsc-securities-productetf:360150:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgxp0e0v0z96v9t4udoi1etf2026-08-20360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,245원-130원-3.85%3245.063,385원3,435원3,190원306,57910.1억원133억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수396.650133억원
cmt2bxgxb0e0n0z96a4jo6ywwfsc-securities-productetf:359210:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgx60e0j0z96d8evikza1etf2026-08-20359210KR7359210002KODEX 코스피TR35,545원2,135원6.39%35558.0034,765원35,785원34,150원65,11223억원853억원2,400,000주코스피 TR8994.330853.3억원
cmt2bxgwq0e0b0z96lyl0bi4tfsc-securities-productetf:356540:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwl0e070z963qy6xjdg1etf2026-08-20356540KR7356540005ACE 종합채권(AA-이상)액티브101,090원195원0.19%100967.96101,000원101,120원100,940원4114154.4만원1조원10,021,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4401조원
cmt2bxgw60dzy0z96e1m2yxwufsc-securities-productetf:354350:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgw10dzw0z96jjs1a9lk1etf2026-08-20354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,990원380원1.94%20064.3919,730원20,020원19,730원6931371.6만원103.9억원520,000주S&P Global Luxury Index4360.504104.3억원
cmt2bxgvm0dzm0z96cio5yh3lfsc-securities-productetf:352560:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgvh0dzk0z96pat2pxo11etf2026-08-20352560KR7352560007KODEX 미국부동산리츠(H)12,595원115원0.92%12534.8212,480원12,620원12,480원2,5893252.2만원352.6억원2,800,000주Dow Jones U.S. Real Estate PR Index395.192357.2억원
cmt2bxgv10dza0z96auab3flkfsc-securities-productetf:341850:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxguw0dz80z965s22cbb41etf2026-08-20341850KR7341850006TIGER 리츠부동산인프라채권4,590원5원0.11%4613.114,635원4,635원4,590원1,467674.3만원91.8억원2,000,000주KIS 리츠부동산인프라채권PR 지수38813.85092.2억원
cmt2bxguh0dyz0z96n4tuguktfsc-securities-productetf:337150:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxguc0dyw0z96c4auqbny1etf2026-08-20337150KR7337150007KODEX 200exTOP25,130원230원0.92%25285.4525,170원25,465원25,130원124314만원150.7억원600,000주코스피 200 초대형제외 지수546.830151.7억원
cmt2bxgyp0e1h0z9628qs4nq4fsc-securities-productetf:361580:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgyk0e1d0z96d6wodif11etf2026-08-20361580KR7361580004RISE 200TR61,540원3,545원6.11%61753.7159,695원62,155원59,020원115,63570.9억원4892.4억원7,950,000주코스피 200 TR1433.7704909.4억원
cmt2bxgy50e150z96oc43n8chfsc-securities-productetf:360200:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgy00e110z966gc3c6y61etf2026-08-20360200KR7360200000ACE 미국S&P50026,965원40원0.15%26898.3226,880원27,010원26,790원473,873127.6억원3.9조원147,800,000주S&P 5007641.1603.9조원
cmt2bxgxk0e0t0z96huxg9jlzfsc-securities-productetf:360140:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgxg0e0p0z96ptwyd53w1etf2026-08-20360140KR7360140008KODEX 200롱코스닥150숏선물21,780원805원3.84%21755.8021,045원21,990원20,715원35,0507.5억원479.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1893.660478.6억원
cmt2bxgx00e0g0z96s6dltumufsc-securities-productetf:357870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwv0e0e0z964dspedkk1etf2026-08-20357870KR7357870005TIGER CD금리투자KIS(합성)57,935원10원0.02%57924.4657,935원57,940원57,935원216,725125.5억원3.5조원61,286,000주KIS CD Index(총수익)12699.3103.5조원
cmt2bxgwf0e040z966npslwqjfsc-securities-productetf:354500:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwb0e020z96d22vj06p1etf2026-08-20354500KR7354500001ACE 코스닥15014,770원410원2.86%14773.4214,840원14,975원14,565원119,39117.6억원1580.3억원10,700,000주코스닥 1501471.8201580.7억원
cmt2bxgvw0dzt0z96le0quyvffsc-securities-productetf:354240:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgvr0dzp0z9695sjjyjm1etf2026-08-20354240KR7354240004RISE 미국고정배당우선증권10,660원35원0.33%10673.7110,680원10,725원10,625원1,2401324.6만원117.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.313117.4억원
cmt2bxgvc0dzh0z96d3w6tae9fsc-securities-productetf:352540:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgv60dzd0z96rdbi1fkd1etf2026-08-20352540KR7352540009KODEX 일본부동산리츠(H)11,400원90원0.80%11335.2011,310원11,405원11,310원11,7981.3억원387.6억원3,400,000주Tokyo Stock Exchange REIT Index1810.430385.3억원
cmt2bxgur0dz40z96cjgj03i4fsc-securities-productetf:337160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgum0dz20z96378exa1z1etf2026-08-20337160KR7337160006KODEX 200ESG47,940원2,865원6.36%47743.2146,295원48,125원45,805원21,94710.2억원1677.9억원3,500,000주코스피 200 ESG 지수1421.8301623.2억원
cmt2bxgtx0dym0z96mdikm2rdfsc-securities-productetf:337120:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgts0dyk0z96rc4m0erp1etf2026-08-20337120KR7337120000KODEX 멀티팩터34,295원1,995원6.18%34413.7834,600원34,600원34,210원930.9만원205.7억원600,000주FnGuide 멀티팩터 지수21667.980206.4억원
cmt2bxgtd0dyb0z96hd5fvqvtfsc-securities-productetf:334700:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgt70dy70z96xdxafq8d1etf2026-08-20334700KR7334700002RISE 팔라듐선물인버스(H)3,280원-145원-4.23%3302.223,285원3,305원3,250원445146.1만원21.3억원650,000주S&P GSCI Palladium Excess Return Index748.03121.4억원
22,152건 중 15,651–15,700← 이전314 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬