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
cmtm3190403p910benbptvzo8fsc-securities-productetf:407300:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190003p610bejprk4h5m1etf2026-09-02407300KR7407300003HANARO Fn골프테마10,455원-120원-1.13%10267.4810,455원10,455원10,455원11만원57.5억원550,000주FnGuide 골프 테마 지수1089.89056.4억원
cmtm3190g03pe10be2oiix4dffsc-securities-productetf:407310:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190a03pc10bewc6oo6z91etf2026-09-02407310KR7407310002HANARO 200 TOP1016,005원-695원-4.16%15983.4416,315원16,330원15,960원304488.3만원184억원1,150,000주코스피 200 Top 10 지수2481.990183.8억원
cmtm318k203gj10beeucdmuywfsc-securities-productetf:379800:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318jx03gf10becsz15jfm1etf2026-09-02379800KR7379800006KODEX 미국S&P50023,500원-240원-1.01%23542.2823,660원23,660원23,465원21,998,6175181.4억원9.9조원424,700,000주S&P 5007666.60010조원
cmtm318ko03gv10beqyrwrsgdfsc-securities-productetf:380340:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318kh03gr10be88zd7otp1etf2026-09-02380340KR7380340000ACE 코리아AI테크핵심산업27,410원-930원-3.28%27605.4727,630원28,035원27,390원8,9872.4억원328.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5498.260331.2억원
cmtm318kz03h110be11xxt6qxfsc-securities-productetf:381170:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ku03gy10beb6dv01gp1etf2026-09-02381170KR7381170000TIGER 미국테크TOP10 INDXX30,270원-300원-0.98%30327.0130,455원30,515원30,215원347,950105.6억원3.7조원123,550,000주Indxx US Tech Top 10 Index9637.9403.7조원
cmtm318l903h710bexadc2nyzfsc-securities-productetf:381180:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318l403h410bexcf0ejqc1etf2026-09-02381180KR7381180009TIGER 미국필라델피아반도체나스닥39,845원-1,395원-3.38%40179.2440,325원40,325원39,800원1,296,726519.3억원5.4조원136,100,000주PHLX Semiconductor Sector Index11288.6125.4조원
cmtm318li03hd10bex5tcn88yfsc-securities-productetf:381560:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318le03ha10besue8anlo1etf2026-09-02381560KR7381560002HANARO Fn전기&수소차17,260원-860원-4.75%17196.4217,610원17,645원17,165원1,2842225.6만원345.2억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3912.010343.9억원
cmtm318ls03hj10belep2zw9wfsc-securities-productetf:381570:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ln03hg10beid9ptq6g1etf2026-09-02381570KR7381570001HANARO Fn친환경에너지9,995원-555원-5.26%9956.3610,230원10,230원9,950원5,4305499.4만원84.9억원850,000주FnGuide 친환경에너지 지수 (시장가격)1918.11084.6억원
cmtm318m203hp10besqks1qg7fsc-securities-productetf:385510:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318lx03hm10ber202cm0m1etf2026-09-02385510KR7385510003KODEX 신재생에너지액티브37,045원-1,850원-4.76%37193.5937,730원38,395원37,045원53,71120.2억원3111.7억원8,400,000주FnGuide K-신재생에너지 플러스 지수2738.9703124.2억원
cmtm318md03hv10be1c09jjo0fsc-securities-productetf:385520:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318m703hs10bey2k6uuf51etf2026-09-02385520KR7385520002KODEX 자율주행액티브15,350원-835원-5.16%15453.8715,710원15,755원15,350원4,6137161.4만원330억원2,150,000주FnGuide K-미래차 지수2896.210332.2억원
cmtm318mp03i010be6zf5upcsfsc-securities-productetf:385540:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318mk03hy10be4k26bafr1etf2026-09-02385540KR7385540000RISE 종합채권(A-이상)액티브102,665원-105원-0.10%102587.45102,710원102,735원102,570원3,1063.1억원1.9조원18,995,000주KIS 종합채권 지수(A-이상)(총수익지수)119.5401.9조원
cmtm318n903ic10beeg60xls9fsc-securities-productetf:385560:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318n403i910bem8cpefeg1etf2026-09-02385560KR7385560008RISE KIS국고채30년Enhanced50,990원-335원-0.65%50827.9051,015원51,130원50,670원30,24115.4억원5419.7억원10,629,000주KIS 국고채30년Enhanced지수(시장가격)4541.3705398.4억원
cmtm318nu03ip10ben09l1crbfsc-securities-productetf:385600:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318no03im10beg3izoc481etf2026-09-02385600KR7385600002ACE 2차전지&친환경차액티브11,680원-615원-5.00%11681.5911,960원12,000원11,655원5,1506067.1만원175.2억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2090.310175.2억원
cmtm318o803iw10bejk4i86wefsc-securities-productetf:385710:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318o203iu10be1ywk6hag1etf2026-09-02385710KR7385710009TIME K이노베이션액티브10,725원-305원-2.77%10682.6910,830원10,950원10,670원12,9211.3억원107.2억원1,000,000주KRX BBIG 지수1802.930106.8억원
cmtm318oi03j210behbdi38zhfsc-securities-productetf:385720:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318oc03iz10be9vmrea3x1etf2026-09-02385720KR7385720008TIME 코스피액티브24,490원-1,010원-3.96%24544.4724,800원25,065원24,490원52,03612.8억원3795.9억원15,500,000주코스피6562.7203804.3억원
cmtm318or03j610beucgfw6epfsc-securities-productetf:387270:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318on03j510bezft41h1a1etf2026-09-02387270KR7387270002TIGER 글로벌이노베이션액티브23,520원-610원-2.53%23633.5824,070원24,070원23,520원6,1351.4억원272.8억원1,160,000주NASDAQ 10029143.330274.1억원
cmtm318pz03jr10bece74yd61fsc-securities-productetf:390390:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318pu03jp10be0tkqbfpb1etf2026-09-02390390KR7390390003KODEX 미국반도체50,425원-1,570원-3.02%50760.9751,120원51,120원50,400원312,887158.5억원1.2조원23,850,000주MVIS US Listed Semiconductor 25 Index16402.1701.2조원
cmtm318rl03kj10be9ll5kiu6fsc-securities-productetf:394670:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318rd03kf10be3xslvb7p1etf2026-09-02394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,120원-340원-2.97%11480.4411,460원11,460원11,085원26,8632.9억원1872.6억원16,840,000주Solactive Global Lithium 지수(PR)1790.2601933.3억원
cmtm318s003kq10bexiopl5q8fsc-securities-productetf:395150:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ru03ko10bezxcf6nbu1etf2026-09-02395150KR7395150006KODEX 웹툰&드라마1,832원-64원-3.38%1837.701,876원1,891원1,832원45,2128417.3만원87.9억원4,800,000주FnGuide 웹툰&드라마 지수277.92088.2억원
cmtm318wm03nd10be2wmepulpfsc-securities-productetf:400970:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318wh03n910bekdw5inr71etf2026-09-02400970KR7400970000TIGER Fn메타버스7,380원-235원-3.09%7365.847,430원7,525원7,360원5,6584202.2만원372.6억원5,050,000주FnGuide 메타버스테마 지수1567.490371.9억원
cmtm318z103om10begi8ftj1rfsc-securities-productetf:404120:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318yw03oi10beyz0jv8yy1etf2026-09-02404120KR7404120008TIME K신재생에너지액티브23,685원-1,365원-5.45%23823.7624,640원24,660원23,685원5,8771.4억원189.4억원800,000주KRX 기후변화 솔루션지수4353.170190.5억원
cmtm318zl03oy10be5vrk9h7rfsc-securities-productetf:404540:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318zg03ou10be1tmhz3jm1etf2026-09-02404540KR7404540007TIGER KRX기후변화솔루션23,165원-1,195원-4.91%23115.9623,725원23,725원23,150원227529.7만원115.8억원500,000주KRX 기후변화 솔루션지수4353.170115.5억원
cmtm3192g03qf10be3d72gj3mfsc-securities-productetf:411060:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3192b03qc10beitdreoas1etf2026-09-02411060KR7411060007ACE KRX금현물26,635원-800원-2.92%26627.7526,790원26,875원26,495원967,301257.6억원3.9조원148,900,000주KRX 금현물지수4468.8303.9조원
cmtm3195i03s210bel9p2sw9kfsc-securities-productetf:414780:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3195e03s010be2u9h8h5j1etf2026-09-02414780KR7414780007TIGER 차이나과창판STAR50(합성)13,445원-205원-1.50%13811.5113,600원13,865원13,420원54,7787.4억원2090.6억원15,550,000주STAR 50 Index(Price Return)1617.6002147.6억원
cmtm318yp03of10beutamiy7gfsc-securities-productetf:403790:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318yk03oc10be24xd7jzl1etf2026-09-02403790KR7403790009MIDAS 코스피액티브55,000원-2,575원-4.47%55427.2455,545원56,415원55,000원1,3407460.4만원1608.7억원2,925,000주코스피6562.7201621.2억원
cmtm3192403q810bekskw3sjhfsc-securities-productetf:410870:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3191y03q510be446foog11etf2026-09-02410870KR7410870000TIME K컬처액티브9,745원-255원-2.55%9767.629,810원9,955원9,745원19,0861.8억원126.6억원1,300,000주FnGuide K-컬처 지수539.840126.9억원
cmtm3192q03qk10bey2js2rmufsc-securities-productetf:411420:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3192l03qi10bebl0phyec1etf2026-09-02411420KR7411420003KODEX 미국나스닥AI테크액티브25,390원-465원-1.80%25496.3125,580원25,635원25,390원3,6769370.1만원1206억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1959.5101211억원
cmtm3193d03qu10bekipj7za1fsc-securities-productetf:411860:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3193803qs10be7xefs7w11etf2026-09-02411860KR7411860000KIWOOM 독일DAX16,770원-240원-1.41%16846.9716,855원16,855원16,710원8941498만원50.3억원300,000주DAX Index(PR)9479.13050.5억원
cmtm3193o03r010be3aeqc7mrfsc-securities-productetf:412560:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3193i03qx10beb2p8wl4p1etf2026-09-02412560KR7412560005TIGER BBIG레버리지1,746원-112원-6.03%1735.121,816원1,816원1,733원8,4321494.4만원12.2억원700,000주KRX BBIG 지수1802.93012.1억원
cmtm3194c03rd10bej9iaqaamfsc-securities-productetf:412770:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3194703rb10be2hj32tfg1etf2026-09-02412770KR7412770000TIGER 글로벌AI플랫폼액티브11,900원-485원-3.92%12051.0612,150원12,165원11,900원12,4871.4억원712.8억원5,990,000주Indxx Global Metaverse Index (Price Return)5339.910703.7억원
cmtm3194w03rp10bei2fwbkk2fsc-securities-productetf:413930:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3194s03rn10be8oo93meo1etf2026-09-02413930KR7413930009WON AI ESG액티브26,505원-1,125원-4.07%26598.4126,905원27,035원26,505원58155.2만원145.7억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3676.860146.2억원
cmtm3196c03sj10bee8e0q16kfsc-securities-productetf:415920:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3196703sh10be9e4p3dt91etf2026-09-02415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,060원-270원-3.68%7230.037,330원7,330원7,040원45,3813.2억원331.8억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)502.431339.8억원
cmtm3196w03sw10beapp8vt5sfsc-securities-productetf:417450:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3196r03ss10be9catqoat1etf2026-09-02417450KR7417450004RISE 글로벌수소경제15,400원-365원-2.32%15506.8515,760원15,760원15,400원2,4703823.2만원130.9억원850,000주Indxx Hydrogen Economy Index (PR)3644.750131.8억원
cmtm3198y03tz10be0enc2azlfsc-securities-productetf:419890:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3198s03tx10beruu2zueb1etf2026-09-02419890KR7419890009KIWOOM 단기채권ESG액티브107,540원-10원-0.01%107507.26107,555원107,555원107,540원23247.3만원623.7억원580,000주KIS ESG 9M~1.5Y128.140623.5억원
cmtm3199803u510bej9fmpk1yfsc-securities-productetf:421320:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199203u210bee6pf20lz1etf2026-09-02421320KR7421320003PLUS 우주항공25,295원-855원-3.27%25185.0125,480원25,655원25,045원35,7809억원2339.7억원9,250,000주iSelect 우주항공UAM 지수2841.1602317억원
cmtm3199h03ua10beiqqnb5mufsc-securities-productetf:422420:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199c03u810be535efuma1etf2026-09-02422420KR7422420000RISE 2차전지액티브6,605원-360원-5.17%6603.956,860원6,895원6,600원269,72318.1억원2136억원32,340,000주iSelect 2차전지 지수 (시장가격지수)4513.3502135.7억원
cmtm3199r03ue10befs7cuo5wfsc-securities-productetf:423160:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199m03ud10befmac2qig1etf2026-09-02423160KR7423160001KODEX KOFR금리액티브(합성)110,675원10원0.01%110662.34110,670원110,675원110,670원58,82665.1억원3.5조원32,083,000주KOFR 지수1197.3103.5조원
cmtm319a103uj10be5bx3bz88fsc-securities-productetf:423170:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199w03uh10bepautmt5l1etf2026-09-02423170KR7423170000SOL 글로벌AI반도체탑픽액티브54,415원-1,995원-3.54%54866.2055,990원55,990원54,415원22,80712.5억원2426.9억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)22930.1002447억원
cmtm319ab03up10beju0e1boxfsc-securities-productetf:423920:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319a703un10bekqkdb1qm1etf2026-09-02423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)72,590원-5,010원-6.46%73679.7774,450원74,450원72,400원69,72651.1억원4994.1억원6,880,000주PHLX Semiconductor Sector Index11288.6125047억원
cmtm319al03uv10be2jbv72ebfsc-securities-productetf:426020:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ag03us10be92v3c2go1etf2026-09-02426020KR7426020004TIME 미국S&P500액티브31,010원-420원-1.34%31104.3231,160원31,255원30,915원55,37517.2억원3888.6억원12,540,000주S&P 5007666.6003869.3억원
cmtm319av03uz10be9ghpbj7lfsc-securities-productetf:426030:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ar03ux10beassgt8f11etf2026-09-02426030KR7426030003TIME 미국나스닥100액티브43,265원-1,510원-3.37%43517.2343,695원43,715원43,190원488,744212.2억원2.3조원54,360,000주NASDAQ 10029143.3302.3조원
cmtm319b503v410bessp2p03dfsc-securities-productetf:426150:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319b003v210be33p45olv1etf2026-09-02426150KR7426150009WON 대한민국국고채액티브50,885원-100원-0.20%50816.9250,945원50,945원50,880원100508.8만원306.3억원602,000주KAP 한국 국고채 총수익 지수104.250305.9억원
cmtm319bg03v810bea8od5oo2fsc-securities-productetf:427120:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ba03v710bel5io5kna1etf2026-09-02427120KR7427120001RISE AI플랫폼5,200원-210원-3.88%5218.385,285원5,340원5,200원8,7974629.7만원35.3억원680,000주FnGuide AI 플랫폼 지수752.50035.4억원
cmtm319c003vl10be1yulamuffsc-securities-productetf:428560:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319bv03vh10betpgio4ha1etf2026-09-02428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,160원-225원-1.37%16214.3016,345원16,345원16,120원6321021.5만원129.2억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3907.430121.6억원
cmtm319ev03x610berc28jeocfsc-securities-productetf:433250:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ep03x310bezysj4t5y1etf2026-09-02433250KR7433250008UNICORN R&D 액티브22,605원-885원-3.77%22516.1822,770원22,885원22,475원2045.5만원56.5억원250,000주코스피 2001031.53056.2억원
cmtm319ff03xi10beuiozh2ncfsc-securities-productetf:433500:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319fa03xg10beq76vj0m51etf2026-09-02433500KR7433500006ACE 원자력TOP1052,400원-2,870원-5.19%52564.5353,195원54,000원52,400원43,06722.8억원1938.8억원3,700,000주DeepSearch 원자력 TOP 10지수5406.2701944.8억원
cmtm3190p03pj10beescyvzdofsc-securities-productetf:407820:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190k03ph10be8xo66tu51etf2026-09-02407820KR7407820000에셋플러스 코리아플랫폼액티브6,025원-110원-1.79%6003.606,030원6,080원6,000원195117.8만원108.4억원1,800,000주FnGuide 플랫폼 지수(Price Return)1357.790108억원
cmtm3191003pp10beyoy7k7wwfsc-securities-productetf:407830:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190u03pm10be95wp5w081etf2026-09-02407830KR7407830009에셋플러스 글로벌플랫폼액티브13,855원-275원-1.95%13853.3813,860원13,975원13,840원1,2201693.6만원332.5억원2,400,000주S&P 5007666.600332.4억원
cmtm3191f03pw10bemxhgyhugfsc-securities-productetf:409810:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3191803pt10bemmb3rh5p1etf2026-09-02409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,635원95원1.71%5610.845,625원5,635원5,600원250,92914.1억원115.5억원2,050,000주NASDAQ 10029143.330120.6억원
cmtm3191p03q010behtjelm5lfsc-securities-productetf:409820:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3191j03pz10be65quk0nw1etf2026-09-02409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,280원-660원-3.31%19397.0419,445원19,490원19,260원62,16812억원2467.8억원12,800,000주NASDAQ 10029143.3302482.8억원
22,152건 중 11,251–11,300← 이전226 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬