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
cmtm3189g03ac10becgbnui0rfsc-securities-productetf:360150:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189b03a910beu30lrv6j1etf2026-09-02360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,150원55원1.78%3149.853,095원3,185원3,065원54,4071.7억원129.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수385.130129.1억원
cmtm3189q03ai10be7qyhm79rfsc-securities-productetf:360200:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189k03af10bekgp9aa2k1etf2026-09-02360200KR7360200000ACE 미국S&P50026,135원-310원-1.17%26183.3226,295원26,300원26,100원800,103209.6억원3.9조원149,600,000주S&P 5007666.6003.9조원
cmtm3189z03ao10behls12s8gfsc-securities-productetf:360750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189u03al10bewvpygmae1etf2026-09-02360750KR7360750004TIGER 미국S&P50025,860원-260원-1.00%25899.6026,015원26,020원25,815원23,856,1596182.1억원20.2조원781,300,000주S&P 5007666.60020.2조원
cmtm318a903at10becxxp5h87fsc-securities-productetf:361580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318a403ar10be7nrv6mby1etf2026-09-02361580KR7361580004RISE 200TR58,920원-2,450원-3.99%58946.4259,355원60,085원58,870원36,50021.6억원4684.1억원7,950,000주코스피 200 TR1368.5904686.2억원
cmtm318ie03fj10bejuj8jwt2fsc-securities-productetf:375760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318i703fg10be9j7z0b5h1etf2026-09-02375760KR7375760006HANARO 탄소효율그린뉴딜23,410원-695원-2.88%23324.6023,605원23,745원23,335원70164.7만원210.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900209.9억원
cmtm318iy03fv10befkh5gipkfsc-securities-productetf:376410:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318is03fr10bemidrwchu1etf2026-09-02376410KR7376410007TIGER 탄소효율그린뉴딜23,480원-935원-3.83%23428.7423,690원23,870원23,415원2,6316222.9만원211.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900210.8억원
cmtm318ji03g710be46x9uggnfsc-securities-productetf:379780:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318jc03g310be3vj5qe5c1etf2026-09-02379780KR7379780000RISE 미국S&P50022,610원-225원-0.99%22639.1622,740원22,750원22,565원252,15157.1억원1.4조원65,800,000주S&P 5007666.6001.4조원
cmtm318ai03az10be6dl6dugtfsc-securities-productetf:363510:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318ae03ax10begyhqz0571etf2026-09-02363510KR7363510009SOL KIS단기통안채112,170원20원0.02%112161.25112,180원112,185원112,155원444.8만원124.5억원111,000주KIS 단기통안채 Index(총수익)12811.620124.4억원
cmtm318as03b510bedmi4rrjffsc-securities-productetf:363570:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318an03b210bel3lvo3i91etf2026-09-02363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,740원-320원-0.37%85743.2385,720원85,740원85,720원434.2만원2316.6억원2,702,000주KAP 한국장기종합채권지수(AA-이상, 총수익)278.9302315.9억원
cmtm318b203ba10beeyxznn59fsc-securities-productetf:363580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318ax03b810betqygz5451etf2026-09-02363580KR7363580002KODEX 200IT TR52,805원-2,480원-4.49%53010.1853,535원54,400원52,805원47,50725.4억원2270.6억원4,300,000주코스피200 정보기술 TR16125.2002279.4억원
cmtm318bb03bf10bei4pw8fc8fsc-securities-productetf:364690:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318b603bd10bel4zrcv961etf2026-09-02364690KR7364690008KODEX 혁신기술테마액티브37,140원-1,565원-4.04%37273.0137,785원38,055원37,140원8143062.3만원222.8억원600,000주코스피6562.720223.6억원
cmtm318bl03bl10belnm2mr4vfsc-securities-productetf:364960:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318bg03bj10bebevla1u91etf2026-09-02364960KR7364960005TIGER BBIG6,465원-250원-3.72%6483.266,585원6,660원6,465원2,6771744.7만원772.5억원11,950,000주KRX BBIG 지수1802.930774.7억원
cmtm318bv03br10bed3wt80llfsc-securities-productetf:364970:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318bq03bo10be68atnrkz1etf2026-09-02364970KR7364970004TIGER 바이오TOP107,320원-100원-1.35%7326.277,285원7,600원7,240원1,587,145117.9억원2668.1억원36,450,000주KRX 바이오 TOP 10 지수2253.7002670.4억원
cmtm318c503bx10bevwv285ywfsc-securities-productetf:364980:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318c003bu10besd63omch1etf2026-09-02364980KR7364980003TIGER 2차전지TOP1010,140원-580원-5.41%10199.8310,515원10,625원10,140원5,464,520563.1억원6885억원67,900,000주KRX 2차전지 TOP 10 지수3578.7906997억원
cmtm318cf03c310beqvsf0qowfsc-securities-productetf:364990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ca03c010beo71iooob1etf2026-09-02364990KR7364990002TIGER 게임TOP104,720원-130원-2.68%4701.854,800원4,800원4,705원44,6502.1억원207.6억원4,400,000주KRX 게임 TOP 10 지수580.310206.8억원
cmtm318cp03c910be24gg6ssgfsc-securities-productetf:365000:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ck03c610bepk9kabzk1etf2026-09-02365000KR7365000009TIGER 인터넷TOP103,505원-150원-4.10%3500.193,560원3,600원3,495원134,1774.7억원355.7억원10,150,000주KRX 인터넷 TOP 10 지수881.590355.2억원
cmtm318cz03cf10beuyu210pofsc-securities-productetf:365040:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318cu03cc10bei8atoos61etf2026-09-02365040KR7365040005TIGER AI코리아그로스액티브34,635원-1,625원-4.48%34614.0035,105원35,320원34,600원17,2086억원727.3억원2,100,000주코스피6562.720726.8억원
cmtm318d903cl10bexdfzw6dafsc-securities-productetf:365780:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318d403ci10be6wz6ngg81etf2026-09-02365780KR7365780006ACE 국고채10년81,930원-305원-0.37%81943.5282,080원82,115원81,880원4,4813.6억원5173.8억원6,315,000주KIS 10년 국고채 지수 (총수익)15534.5905187억원
cmtm318dj03cr10beqa33lxr4fsc-securities-productetf:367380:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318de03co10betr9uwvl21etf2026-09-02367380KR7367380003ACE 미국나스닥10030,150원-580원-1.89%30284.1530,405원30,405원30,115원463,111140.2억원3.3조원112,000,000주NASDAQ 10029143.3303.3조원
cmtm318dt03cx10beyo4fdp9ifsc-securities-productetf:367740:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318do03cu10beyocynmmr1etf2026-09-02367740KR7367740008HANARO Fn5G산업41,910원-960원-2.24%42141.5342,715원42,715원41,910원3341415만원230.5억원550,000주FnGuide 5G 산업 지수7180.590231.7억원
cmtm318e303d310besnivd5x9fsc-securities-productetf:367760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318dy03d010begutpcrxj1etf2026-09-02367760KR7367760006RISE 네트워크인프라56,115원-2,170원-3.72%56406.7755,925원57,645원55,925원86,53349.1억원6509.3억원11,600,000주FnGuide 네트워크 인프라 지수7790.9406571.3억원
cmtm318ed03d910berwkcecjifsc-securities-productetf:367770:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318e803d610bevypyj2h81etf2026-09-02367770KR7367770005RISE 수소경제테마21,655원-1,055원-4.65%21627.2622,215원22,215원21,580원20,9744.5억원1126억원5,200,000주FnGuide 수소 경제 테마 지수2724.2401124.6억원
cmtm318ey03dl10bejqd3fbqqfsc-securities-productetf:368590:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318es03dh10be2iz1y7ii1etf2026-09-02368590KR7368590006RISE 미국나스닥10029,265원-555원-1.86%29379.7929,515원29,515원29,225원273,23080.2억원1.5조원52,800,000주NASDAQ 10029143.3301.5조원
cmtm318fh03dx10be5hq6041efsc-securities-productetf:371150:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fc03dt10bewdl3q6mt1etf2026-09-02371150KR7371150004RISE 차이나항셍테크6,580원-90원-1.35%6647.026,645원6,645원6,505원2,4041575.9만원85.5억원1,300,000주Hang Seng TECH Index4513.26086.4억원
cmtm318fr03e210bep5ax3vhrfsc-securities-productetf:371160:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fm03dz10be88eigfvv1etf2026-09-02371160KR7371160003TIGER 차이나항셍테크6,740원-110원-1.61%6811.956,845원6,845원6,685원892,09860억원5520억원81,900,000주Hang Seng TECH Index4513.2605558.5억원
cmtm318g103e710be52czcbdrfsc-securities-productetf:371450:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fx03e510bem2jkzp8b1etf2026-09-02371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,495원-460원-3.30%13570.0613,650원13,665원13,480원4,4005949.6만원210.5억원1,560,000주Indxx Global Cloud Computing Index(PR)7091.700211.6억원
cmtm318gc03ed10be4f9yemdvfsc-securities-productetf:371460:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318g603ea10be2salop9o1etf2026-09-02371460KR7371460007TIGER 차이나전기차SOLACTIVE9,805원-255원-2.53%10073.4110,030원10,045원9,760원180,31117.7억원7087억원72,280,000주Solactive China Electric Vehicle and Battery Index(PR)2099.6607281억원
cmtm318gm03ej10be3nk7u2adfsc-securities-productetf:371470:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318gh03eg10be05f581dv1etf2026-09-02371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,345원-70원-0.83%8438.628,460원8,520원8,300원34,0932.8억원453.9억원5,440,000주Solactive China Biotech Index(PR)1747.890455.6억원
cmtm318gw03ep10be4z2ggh3jfsc-securities-productetf:371870:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318gr03em10belosk1yre1etf2026-09-02371870KR7371870007ACE 차이나항셍테크6,585원-125원-1.86%6665.886,665원6,665원6,545원2,1561416.5만원105.3억원1,600,000주Hang Seng TECH Index4513.260106.6억원
cmtm318h603ev10bewqht7366fsc-securities-productetf:372330:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318h103es10be3n8zfnii1etf2026-09-02372330KR7372330001KODEX 차이나항셍테크6,740원-110원-1.61%6794.126,800원6,815원6,670원271,82018.2억원1118.8억원16,600,000주Hang Seng TECH Index4513.2601124.4억원
cmtm318hh03f110be8im2ccwcfsc-securities-productetf:373490:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hc03ey10be9xk4leq41etf2026-09-02373490KR7373490002KODEX 코리아혁신성장액티브24,390원-1,095원-4.30%24580.8824,910원25,100원24,390원352870.5만원134.1억원550,000주FnGuide K-이노베이션 지수3816.680135.1억원
cmtm318hr03f710bem4y1mgydfsc-securities-productetf:373790:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hm03f410beyxglq73g1etf2026-09-02373790KR7373790005KIWOOM 미국방어배당성장나스닥15,600원-85원-0.54%15555.4715,685원15,685원15,495원260405.7만원43.6억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1347.54043.5억원
cmtm318i103fd10bexnmpbmwwfsc-securities-productetf:375270:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hw03fa10bewyiv736w1etf2026-09-02375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,175원-245원-1.83%13288.3613,395원13,400원13,170원1,5922117.8만원85.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1754.23586.3억원
cmtm318in03fo10beoy7buhzkfsc-securities-productetf:375770:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ij03fl10be22co33o01etf2026-09-02375770KR7375770005KODEX 탄소효율그린뉴딜23,495원-1,070원-4.36%23653.1024,120원24,120원23,495원102243.1만원422.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900425.7억원
cmtm318j703g010be9m1ik0ugfsc-securities-productetf:377990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318j303fy10be13rpas3j1etf2026-09-02377990KR7377990007TIGER Fn신재생에너지23,135원-1,665원-6.71%23201.3124,000원24,060원23,135원81,85219.2억원1168.3억원5,050,000주FnGuide 신재생에너지 지수4450.5601160억원
cmtm318jr03gc10beux0o6pkvfsc-securities-productetf:379790:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318jm03ga10bexnkvtzcr1etf2026-09-02379790KR7379790009RISE 유로스탁스50(H)17,190원-320원-1.83%17300.2317,385원17,385원17,135원16,9932.9억원189억원1,100,000주EURO STOXX 50 Index6368.980190.3억원
cmtm318kc03go10ber8exgolzfsc-securities-productetf:379810:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318k703gm10be9sux9pwd1etf2026-09-02379810KR7379810005KODEX 미국나스닥10026,235원-490원-1.83%26340.2626,435원26,460원26,195원17,479,1744603.2억원9조원346,750,000주NASDAQ 10029143.3309조원
cmtm318pp03jm10be860au4opfsc-securities-productetf:388420:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318pj03jj10bex21lem261etf2026-09-02388420KR7388420002RISE 비메모리반도체액티브25,810원-615원-2.33%25762.9525,435원25,995원25,350원57,39814.7억원2286.7억원8,860,000주iSelect 비메모리반도체 지수(시장가격지수)6593.0502282.5억원
cmtm318qb03jx10belbeek0a4fsc-securities-productetf:390400:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318q403ju10beo840cc191etf2026-09-02390400KR7390400000KODEX 미국스마트모빌리티S&P6,850원-140원-2.00%6867.546,935원6,935원6,755원390266.9만원54.8억원800,000주S&P Kensho Smart Transportation208.47754.9억원
cmtm318qk03k210be8f2rc477fsc-securities-productetf:391600:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318qg03k010bewimiug3t1etf2026-09-02391600KR7391600004ACE 미국친환경그린테마10,135원-30원-0.30%10169.7310,190원10,190원10,125원115116.7만원45.6억원450,000주Indxx US Green Infrastructure Price return Index3136.56045.7억원
cmtm318qy03k810bewltm4k7efsc-securities-productetf:391670:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318qr03k510bellvnehbh1etf2026-09-02391670KR7391670007HK 베스트일레븐액티브26,900원-1,075원-3.84%26957.3727,170원27,170원26,900원924.3만원161.4억원600,000주코스피 2001031.530161.7억원
cmtm318r703kd10bevzlnmikdfsc-securities-productetf:394660:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318r203kb10beemfwt0zz1etf2026-09-02394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,320원-480원-3.04%15591.0015,710원15,710원15,240원6,3309720만원1004.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2290.5791022.7억원
cmtm318t603ld10beu0mo33s8fsc-securities-productetf:395280:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318t103la10be0l6to1gx1etf2026-09-02395280KR7395280001HANARO Fn K-게임3,510원-140원-3.84%3532.613,565원3,595원3,510원10,9043882.5만원82.4억원2,350,000주FnGuide K-게임 지수683.32083억원
cmtm318tq03lp10be6amo9b11fsc-securities-productetf:395750:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318tl03ll10bexl4l2ot71etf2026-09-02395750KR7395750003PLUS ESG가치주액티브19,585원-855원-4.18%19710.4919,790원19,795원19,585원1835.5만원97.9억원500,000주FnGuide 한화 ESG 가치 지수3079.38078.8억원
cmtm318ub03m110bew74py67afsc-securities-productetf:396500:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318u503lx10beig40qnt21etf2026-09-02396500KR7396500001TIGER 반도체TOP1033,765원-1,400원-3.98%33829.3733,975원34,565원33,765원8,078,6892757.6억원9조원268,700,000주FnGuide 반도체TOP10 지수8581.2209조원
cmtm318uv03md10benx9z2elpfsc-securities-productetf:396520:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318uq03ma10belorke8cs1etf2026-09-02396520KR7396520009TIGER 차이나반도체FACTSET13,210원-245원-1.82%13430.0313,250원13,510원13,045원393,33351.9억원5447.8억원41,240,000주FactSet China Semiconductor 지수(PR)315.3805533.1억원
cmtm318vf03mp10belprndpbkfsc-securities-productetf:399580:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318va03ml10besqhhm02v1etf2026-09-02399580KR7399580000RISE 글로벌클린에너지8,900원-95원-1.06%9026.308,990원9,020원8,900원3,2322887.8만원89억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1103.35490.2억원
cmtm318wz03nj10be55htasqlfsc-securities-productetf:401170:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ws03ng10beeq2zrq141etf2026-09-02401170KR7401170006RISE 메타버스10,775원-280원-2.53%10751.8310,770원10,995원10,770원804869만원426.6억원3,960,000주iSelect 메타버스 지수(시장가격지수)2296.770425.7억원
cmtm318zb03or10bepqx90tblfsc-securities-productetf:404260:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318z603oo10bev0o5kbb71etf2026-09-02404260KR7404260002KODEX 기후변화솔루션23,000원-1,355원-5.56%23110.9323,725원23,725원23,000원1,1342646.4만원184억원800,000주KRX 기후변화 솔루션지수4353.170184.8억원
cmtm318zv03p310beckfo6ynnfsc-securities-productetf:404650:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318zq03p010beq84qwt2n1etf2026-09-02404650KR7404650004SOL KRX기후변화솔루션22,900원-1,250원-5.18%22910.3823,365원23,425원22,900원2250.9만원137.4억원600,000주KRX 기후변화 솔루션지수4353.170137.4억원
22,152건 중 11,201–11,250← 이전225 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬