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
cmtnih2di0dzf10bevio3d9ykfsc-securities-productetf:332940:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2db0dzc10be4t1dnhk41etf2026-09-03332940KR7332940006HANARO MSCI Korea TR45,815원-450원-0.97%46111.6246,420원46,790원45,040원4121895.4만원1099.5억원2,400,000주MSCI Korea TR Index4672.3701106.6억원
cmtnih2ds0dzl10bewqlcjsf0fsc-securities-productetf:334690:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2dn0dzi10beeudg1k281etf2026-09-03334690KR7334690005RISE 팔라듐선물(H)6,125원240원4.08%6096.946,050원6,125원6,025원4,0242444.6만원39.8억원650,000주S&P GSCI Palladium Excess Return Index795.48739.6억원
cmtnih2e20dzr10be9dng52f5fsc-securities-productetf:334700:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2dx0dzo10beu1y4xba21etf2026-09-03334700KR7334700002RISE 팔라듐선물인버스(H)3,190원-155원-4.63%3235.553,220원3,225원3,185원815261.3만원20.7억원650,000주S&P GSCI Palladium Excess Return Index795.48721억원
cmtnih2ec0dzx10beth9kiugmfsc-securities-productetf:336160:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2e70dzu10begdpwuvh61etf2026-09-03336160KR7336160007RISE 금융채액티브100,160원90원0.09%100157.9599,985원100,210원99,985원95951만원469.7억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.390469.7억원
cmtnih2em0e0310beomp7o2f8fsc-securities-productetf:337120:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2eh0e0010beduv9km2k1etf2026-09-03337120KR7337120000KODEX 멀티팩터33,205원55원0.17%33073.0833,290원33,465원32,510원109361.9만원199.2억원600,000주FnGuide 멀티팩터 지수20821.290198.4억원
cmtnih2ex0e0910beq05yts8wfsc-securities-productetf:337140:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2er0e0610beho9u9cl61etf2026-09-03337140KR7337140008KODEX 코스피대형주34,825원25원0.07%34754.4935,245원35,255원33,945원11,6064억원766.1억원2,200,000주코스피 대형주7172.840764.5억원
cmtnih2f60e0f10bekwkvvoyzfsc-securities-productetf:337150:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2f10e0c10bexxyy28t31etf2026-09-03337150KR7337150007KODEX 200exTOP25,175원495원2.01%25108.0224,965원25,180원24,880원1332.6만원151억원600,000주코스피 200 초대형제외 지수542.620150.6억원
cmtnih2fg0e0l10bemv344845fsc-securities-productetf:337160:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2fb0e0i10bex6y635oc1etf2026-09-03337160KR7337160006KODEX 200ESG45,995원225원0.49%45829.4746,365원46,535원44,785원5,4072.4억원1563.8억원3,400,000주코스피 200 ESG 지수1364.5401558.2억원
cmtnih2fq0e0r10betc63dhqffsc-securities-productetf:341850:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2fl0e0o10becfpzyy5w1etf2026-09-03341850KR7341850006TIGER 리츠부동산인프라채권4,575원20원0.44%4567.104,555원4,640원4,555원5,6152582.6만원91.5억원2,000,000주KIS 리츠부동산인프라채권PR 지수38575.34091.3억원
cmtnih2g00e0x10behnome0z7fsc-securities-productetf:352540:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2fv0e0u10befdzt64ui1etf2026-09-03352540KR7352540009KODEX 일본부동산리츠(H)11,240원-35원-0.31%11260.8311,275원11,345원11,200원10,7021.2억원382.1억원3,400,000주Tokyo Stock Exchange REIT Index1778.010382.8억원
cmtnih2ga0e1310bejro4wzmjfsc-securities-productetf:352560:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2g50e1010bes4qpv9c11etf2026-09-03352560KR7352560007KODEX 미국부동산리츠(H)12,105원-25원-0.21%12149.9312,125원12,125원12,045원11,3951.3억원344.9억원2,850,000주Dow Jones U.S. Real Estate PR Index384.022328억원
cmtnih2gl0e1910be1ijybxgwfsc-securities-productetf:354240:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2gg0e1610bev9tmgqs01etf2026-09-03354240KR7354240004RISE 미국고정배당우선증권10,360원35원0.34%10336.4610,395원10,470원10,345원3,0533164.6만원113.9억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)72.547113.7억원
cmtnih2gv0e1f10be5onbeqx6fsc-securities-productetf:354350:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2gq0e1c10bee8522bea1etf2026-09-03354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,745원55원0.29%18845.2318,945원18,945원18,740원173324.9만원97.4억원520,000주S&P Global Luxury Index4234.74797.9억원
cmtnih2h50e1l10belb0sks3tfsc-securities-productetf:354500:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2gz0e1i10bew13jxali1etf2026-09-03354500KR7354500001ACE 코스닥15013,455원-320원-2.32%13508.8914,000원14,040원13,340원151,54720.6억원1439.6억원10,700,000주코스닥 1501346.1001458.9억원
cmtnih2hf0e1r10be28jkoj4yfsc-securities-productetf:356540:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ha0e1o10betac6boh71etf2026-09-03356540KR7356540005ACE 종합채권(AA-이상)액티브101,210원200원0.20%101131.14101,105원101,235원101,105원2262285.5만원1조원10,385,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.6001조원
cmtnih2hp0e1x10bex0j6fbbgfsc-securities-productetf:357870:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2hk0e1u10be6bl6x4f31etf2026-09-03357870KR7357870005TIGER CD금리투자KIS(합성)58,005원15원0.03%57992.1558,005원58,010원58,005원154,67389.7억원3.5조원61,240,000주KIS CD Index(총수익)12714.1803.5조원
cmtnih2hz0e2310bede8a869ifsc-securities-productetf:359210:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2hu0e2010be74qr5zqk1etf2026-09-03359210KR7359210002KODEX 코스피TR34,170원85원0.25%34158.2234,360원34,655원33,400원1,8926441.9만원785.9억원2,300,000주코스피 TR8639.190785.6억원
cmtnih2i90e2910be58y3ujcwfsc-securities-productetf:360140:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2i40e2610bexv0hc7nd1etf2026-09-03360140KR7360140008KODEX 200롱코스닥150숏선물22,745원555원2.50%22731.3322,160원22,755원22,085원10,4612.3억원500.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1974.560500억원
cmtnih2ij0e2f10beziozqsuqfsc-securities-productetf:360150:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ie0e2c10beji7o83qq1etf2026-09-03360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,070원-80원-2.54%3075.373,160원3,160원3,065원76,0182.3억원125.8억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수376.150126억원
cmtnih2iu0e2l10becjb1eeq0fsc-securities-productetf:360200:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2io0e2i10belgm1gmmp1etf2026-09-03360200KR7360200000ACE 미국S&P50026,120원-15원-0.06%26123.3526,140원26,210원26,055원630,441164.7억원3.9조원149,700,000주S&P 5007747.7103.9조원
cmtnih2j30e2r10be5qs7yrcjfsc-securities-productetf:360750:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2iy0e2o10bepfik3dfn1etf2026-09-03360750KR7360750004TIGER 미국S&P50025,840원-20원-0.08%25840.5625,860원25,930원25,770원34,666,7498959.3억원20.2조원782,650,000주S&P 5007747.71020.2조원
cmtnih2je0e2x10befk1sac56fsc-securities-productetf:361580:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2j80e2u10be6yifvorg1etf2026-09-03361580KR7361580004RISE 200TR58,925원5원0.01%59027.9959,660원60,000원57,595원161,14194.6억원4684.5억원7,950,000주코스피 200 TR1370.3004692.7억원
cmtnih2jn0e3310be6n0brwhefsc-securities-productetf:363510:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ji0e3010beb2c984k01etf2026-09-03363510KR7363510009SOL KIS단기통안채112,195원25원0.02%112171.26112,195원112,195원112,195원778.5만원124.5억원111,000주KIS 단기통안채 Index(총수익)12812.680124.5억원
cmtnih2jx0e3910beqo84ek28fsc-securities-productetf:363570:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2js0e3610bespidlk0u1etf2026-09-03363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,215원475원0.55%86082.7686,030원86,215원86,030원1401206만원2328.6억원2,701,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.9702325억원
cmtnih2k70e3f10be0a17xy3ufsc-securities-productetf:363580:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2k20e3c10bezd1l1jol1etf2026-09-03363580KR7363580002KODEX 200IT TR52,300원-505원-0.96%52403.3153,865원54,000원50,975원75,44639.5억원2248.9억원4,300,000주코스피200 정보기술 TR15941.1002253.3억원
cmtnih2ki0e3l10benh32ez1gfsc-securities-productetf:364690:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2kc0e3i10bexaffvup81etf2026-09-03364690KR7364690008KODEX 혁신기술테마액티브37,015원-125원-0.34%37264.0337,615원37,775원36,560원3101164.3만원222억원600,000주코스피6579.480223.5억원
cmtnih2l10e3w10be7urqe4xqfsc-securities-productetf:364970:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2kw0e3u10beiukk0du21etf2026-09-03364970KR7364970004TIGER 바이오TOP107,145원-175원-2.39%7164.277,390원7,465원7,080원1,029,28174.6억원2604.3억원36,450,000주KRX 바이오 TOP 10 지수2203.8102611.3억원
cmtnih2x20eat10bepj1ltmdjfsc-securities-productetf:385600:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ww0eap10be942ltr291etf2026-09-03385600KR7385600002ACE 2차전지&친환경차액티브11,785원105원0.90%11864.3711,785원12,060원11,625원8,7491억원176.7억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2123.690177.9억원
cmtnih2xl0eb410be9nt294mlfsc-securities-productetf:385720:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2xg0eb110bexrndb2k31etf2026-09-03385720KR7385720008TIME 코스피액티브24,450원-40원-0.16%24541.0524,730원24,935원23,935원32,1377.8억원3789.7억원15,500,000주코스피6579.4803803.8억원
cmtnih30i0ecq10beyrwdzru6fsc-securities-productetf:394670:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih30d0ecn10beh4nu3v441etf2026-09-03394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,110원-10원-0.09%11190.2611,195원11,195원11,040원7,9058815.6만원1870.9억원16,840,000주Solactive Global Lithium 지수(PR)1756.0101884.4억원
cmtnih3130ed310beenzjveypfsc-securities-productetf:395160:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih30x0ed010becux8ojy51etf2026-09-03395160KR7395160005KODEX AI반도체TOP2플러스37,135원-380원-1.01%37159.6538,190원38,350원36,100원2,943,5181099.4억원3.7조원101,900,000주FnGuide AI반도체 TOP2+ 지수8490.7403.7조원
cmtnih31m0ede10be5rfj4yv6fsc-securities-productetf:395270:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih31i0edc10betkwh3fzb1etf2026-09-03395270KR7395270002HANARO Fn K-반도체52,630원-740원-1.39%52818.8954,500원54,550원51,352원1,169,521620.7억원3.3조원63,150,000주FnGuide K-반도체 지수15806.2103.3조원
cmtnih3260edq10bec11ywozhfsc-securities-productetf:395290:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3220edo10bewdyw93g61etf2026-09-03395290KR7395290000HANARO Fn K-POP&미디어4,835원-5원-0.10%4839.564,865원4,950원4,800원39,1831.9억원304.6억원6,300,000주FnGuide K-POP & 미디어 지수457.400309.7억원
cmtnih32g0edv10beo302qrkafsc-securities-productetf:395750:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih32b0edt10belctipzhl1etf2026-09-03395750KR7395750003PLUS ESG가치주액티브19,765원180원0.92%19762.4219,800원20,025원19,685원160319.7만원79억원400,000주FnGuide 한화 ESG 가치 지수3087.18079억원
cmtnih32q0ee110becj7942nxfsc-securities-productetf:395760:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih32l0edz10be36q6n1kv1etf2026-09-03395760KR7395760002PLUS ESG성장주액티브20,420원-40원-0.20%20398.8220,625원20,625원20,210원57117.3만원112.3억원550,000주FnGuide 한화 ESG 성장 지수3361.660112.1억원
cmtnih3300ee710bex6hec5fxfsc-securities-productetf:396500:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih32v0ee410bej9a6cte21etf2026-09-03396500KR7396500001TIGER 반도체TOP1033,395원-370원-1.10%33520.9334,310원34,390원32,655원9,470,8653186.1억원8.9조원268,350,000주FnGuide 반도체TOP10 지수8502.4109조원
cmtnih33a0eed10beftftswdrfsc-securities-productetf:396510:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3350eea10be0m2lrcnq1etf2026-09-03396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,840원-90원-1.30%6883.736,930원6,950원6,795원3,3862333.6만원123.1억원1,800,000주Solactive China Clean Energy 지수(PR)1789.540123.9억원
cmtnih33l0eej10beumt1uvv4fsc-securities-productetf:396520:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih33f0eeg10benjyov3zn1etf2026-09-03396520KR7396520009TIGER 차이나반도체FACTSET13,095원-115원-0.87%13089.2213,210원13,490원12,860원801,519105.1억원5416억원41,360,000주FactSet China Semiconductor 지수(PR)309.3505392.7억원
cmtnih2r20e7b10be25su29tifsc-securities-productetf:373790:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2qx0e7810be1tydpgvs1etf2026-09-03373790KR7373790005KIWOOM 미국방어배당성장나스닥15,540원-60원-0.38%15465.6415,600원15,600원15,505원6671036.5만원43.5억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1348.92043.3억원
cmtnih2rd0e7h10be3pl525ghfsc-securities-productetf:375270:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2r80e7e10betpl6jxhr1etf2026-09-03375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,175원0원0.00%13171.0013,175원13,280원13,135원213280.6만원85.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1801.65185.6억원
cmtnih2rn0e7n10bedk9b57f2fsc-securities-productetf:375760:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ri0e7k10bezj1k4rod1etf2026-09-03375760KR7375760006HANARO 탄소효율그린뉴딜23,230원-180원-0.77%23388.6023,455원23,680원22,960원52121.8만원209억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3966.500210.4억원
cmtnih2rx0e7t10bet2nd2ui8fsc-securities-productetf:375770:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2rs0e7q10bebt35okv01etf2026-09-03375770KR7375770005KODEX 탄소효율그린뉴딜23,800원305원1.30%23716.4023,850원24,015원23,360원97231.7만원428.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3966.500426.8억원
cmtnih2s70e7z10bebgxv5khufsc-securities-productetf:376410:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2s20e7w10be1a24h7vo1etf2026-09-03376410KR7376410007TIGER 탄소효율그린뉴딜23,470원-10원-0.04%23491.4223,480원23,805원23,470원7711823.8만원211.2억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3966.500211.4억원
cmtnih2si0e8510be0nu1fr5dfsc-securities-productetf:377990:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2sd0e8210be9p3uilrb1etf2026-09-03377990KR7377990007TIGER Fn신재생에너지23,010원-125원-0.54%23037.3023,470원23,595원22,635원172,16939.5억원1150.5억원5,000,000주FnGuide 신재생에너지 지수4418.4001140.3억원
cmtnih2ss0e8b10bennq5wllffsc-securities-productetf:379780:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2sn0e8810be0bf00vkh1etf2026-09-03379780KR7379780000RISE 미국S&P50022,580원-30원-0.13%22588.1022,610원22,665원22,535원476,529107.6억원1.4조원65,800,000주S&P 5007747.7101.4조원
cmtnih2t20e8h10bebr2jh9rmfsc-securities-productetf:379790:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2sx0e8e10be6yoe8n8g1etf2026-09-03379790KR7379790009RISE 유로스탁스50(H)17,315원125원0.73%17288.8217,420원17,420원17,210원17,9763.1억원190.4억원1,100,000주EURO STOXX 50 Index6362.150190.1억원
cmtnih2tc0e8n10bey67111i2fsc-securities-productetf:379800:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2t70e8k10bevi8tcjcn1etf2026-09-03379800KR7379800006KODEX 미국S&P50023,485원-15원-0.06%23488.7023,500원23,570원23,425원19,400,2534557.2억원10조원426,150,000주S&P 5007747.71010조원
cmtnih2tm0e8t10ben2th6yxdfsc-securities-productetf:379810:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2th0e8q10besj4o4iwr1etf2026-09-03379810KR7379810005KODEX 미국나스닥10026,205원-30원-0.11%26218.9426,240원26,300원26,125원17,459,4984576.9억원9조원344,300,000주NASDAQ 10029482.3208.9조원
cmtnih35e0efi10be6dc4v4dhfsc-securities-productetf:400970:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3590efe10be6rah0ssi1etf2026-09-03400970KR7400970000TIGER Fn메타버스7,320원-60원-0.81%7305.127,380원7,450원7,210원4,7683501.5만원369.6억원5,050,000주FnGuide 메타버스테마 지수1554.530368.9억원
cmtnih3tc0et910bejmiu9itefsc-securities-productetf:438330:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3t60et510be3w8sa3l11etf2026-09-03438330KR7438330003TIGER 우량회사채액티브115,635원185원0.16%115597.44115,605원115,660원115,565원7,6848.8억원5318억원4,599,000주KIS 투자등급회사채 지수(총수익)135.8705316.3억원
22,152건 중 12,301–12,350← 이전247 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬