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
cmttmdf2o03k810g0gpgy38u7fsc-securities-productetf:385510:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2e03k510g0mbc9ixrn1etf2026-09-08385510KR7385510003KODEX 신재생에너지액티브37,665원-780원-2.03%37812.1738,740원39,155원37,665원66,62425.6억원3163.8억원8,400,000주FnGuide K-신재생에너지 플러스 지수2821.0003270.7억원
cmttmdf3803ke10g0cekvia91fsc-securities-productetf:385520:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2y03kb10g02wfnoivz1etf2026-09-08385520KR7385520002KODEX 자율주행액티브15,520원-425원-2.67%15614.6016,015원16,015원15,520원3,6985855.1만원333.6억원2,150,000주FnGuide K-미래차 지수2915.070335.7억원
cmttmdf3s03kk10g0vklt4qegfsc-securities-productetf:385540:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf3i03kh10g0zsh4w6sh1etf2026-09-08385540KR7385540000RISE 종합채권(A-이상)액티브102,880원-10원-0.01%102848.16102,915원103,040원102,865원3,1233.2억원2조원20,251,000주KIS 종합채권 지수(A-이상)(총수익지수)119.8402조원
cmttmdf4b03kq10g0w4oxduz9fsc-securities-productetf:385550:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf4203kn10g0ky0vsfqe1etf2026-09-08385550KR7385550009RISE 단기채권알파액티브114,205원-45원-0.04%114191.57114,300원114,305원114,195원4,7415.4억원3693.3억원3,234,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0403704.3억원
cmttmdf4v03kw10g0qqy8p8s1fsc-securities-productetf:385560:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf4m03kt10g0rn8q8yx71etf2026-09-08385560KR7385560008RISE KIS국고채30년Enhanced50,165원-5원-0.01%50033.1950,210원50,495원50,160원17,0268.5억원5121.3억원10,209,000주KIS 국고채30년Enhanced지수(시장가격)4572.3905107.8억원
cmttmdf5f03l210g0t4pvoi9yfsc-securities-productetf:385590:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf5503kz10g0pitei0tu1etf2026-09-08385590KR7385590005ACE ESG액티브24,700원155원0.63%24405.9024,750원25,150원24,700원1,5113745.7만원568.1억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4562.300561.3억원
cmttmdf5z03l810g0enfyebfwfsc-securities-productetf:385600:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf5p03l510g0dho5e82y1etf2026-09-08385600KR7385600002ACE 2차전지&친환경차액티브11,700원-350원-2.90%11705.2512,125원12,155원11,700원5,4866516.3만원175.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2094.850175.5억원
cmttmdf6j03le10g0a7jp7zlgfsc-securities-productetf:385710:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf6903lb10g0tgtdnewr1etf2026-09-08385710KR7385710009TIME K이노베이션액티브10,415원-350원-3.25%10495.7910,605원10,900원10,415원1,9422061.4만원104.1억원1,000,000주KRX BBIG 지수1770.220104.9억원
cmttmdf7303lk10g0yt4ggrgjfsc-securities-productetf:385720:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf6t03lh10g0lhgjhvz81etf2026-09-08385720KR7385720008TIME 코스피액티브25,590원-210원-0.81%25711.5926,055원26,440원25,590원77,00220.1억원3966.4억원15,500,000주코스피6954.5203959.5억원
cmttmdf7o03lq10g0nm16w5l7fsc-securities-productetf:387270:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf7e03ln10g03a3hpudt1etf2026-09-08387270KR7387270002TIGER 글로벌이노베이션액티브24,675원335원1.38%24382.0624,365원24,775원24,345원33,4878.1억원286.2억원1,160,000주NASDAQ 10029507.700282.8억원
cmttmdf8803lw10g0ruaj2n57fsc-securities-productetf:387280:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf7y03lt10g0yu3adlb11etf2026-09-08387280KR7387280001TIGER 퓨처모빌리티액티브11,450원-295원-2.51%11490.2511,820원11,820원11,450원6,9548072.2만원145.4억원1,270,000주FnGuide 퓨처모빌리티 지수3450.470145.9억원
cmttmdf8p03m210g0qnpx8qqnfsc-securities-productetf:388280:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf8i03lz10g0am6ytniv1etf2026-09-08388280KR7388280000RISE K엔터&여행레저7,300원50원0.69%7336.287,305원7,430원7,300원27,6762억원237.9억원3,260,000주FnGuide K엔터&여행레저 지수682.460239.1억원
cmttmdf9803m810g0vn0g47gcfsc-securities-productetf:388420:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf8z03m510g0tk73wtp81etf2026-09-08388420KR7388420002RISE 비메모리반도체액티브26,800원-300원-1.11%26863.8727,225원27,955원26,800원66,18318.2억원2374.4억원8,860,000주iSelect 비메모리반도체 지수(시장가격지수)6932.1202380.1억원
cmttmdf9m03me10g0v8xtno9kfsc-securities-productetf:390390:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf9f03mb10g05zfcqwim1etf2026-09-08390390KR7390390003KODEX 미국반도체52,330원330원0.63%51886.3152,500원52,825원51,705원1,354,992710.4억원1.2조원23,750,000주MVIS US Listed Semiconductor 25 Index17060.3101.2조원
cmttmdfa603mk10g03ymfywbnfsc-securities-productetf:390400:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf9w03mh10g0eytzki7b1etf2026-09-08390400KR7390400000KODEX 미국스마트모빌리티S&P6,960원40원0.58%6973.826,980원7,000원6,960원216150.7만원55.6억원800,000주S&P Kensho Smart Transportation212.59755.7억원
cmttmdfap03mq10g0n85qzs1afsc-securities-productetf:391600:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfaf03mn10g0j94omo6d1etf2026-09-08391600KR7391600004ACE 미국친환경그린테마10,185원-15원-0.15%10242.6010,255원10,255원10,170원1,1471169.9만원45.8억원450,000주Indxx US Green Infrastructure Price return Index3244.92046억원
cmttmdfba03mw10g0h4er1ozufsc-securities-productetf:391670:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfb003mt10g03l6fbrtm1etf2026-09-08391670KR7391670007HK 베스트일레븐액티브29,470원275원0.94%29337.1829,485원30,280원29,375원5901776.7만원176.8억원600,000주코스피 2001100.080176억원
cmttmdfbu03n210g0w6hlev8ifsc-securities-productetf:394660:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfbk03mz10g08zj4c9m41etf2026-09-08394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,375원-5원-0.03%15556.7915,570원15,570원15,375원4,4136817만원1008.6억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2318.4771020.5억원
cmttmdfce03n810g09996ja5yfsc-securities-productetf:394670:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfc403n510g0xtkt94hy1etf2026-09-08394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,815원-115원-1.05%11076.6710,985원10,985원10,815원25,1742.7억원1821.2억원16,840,000주Solactive Global Lithium 지수(PR)1744.2301617.1억원
cmttmdfcz03ne10g0ypweo8myfsc-securities-productetf:395150:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfcp03nb10g0dga0f7rs1etf2026-09-08395150KR7395150006KODEX 웹툰&드라마1,850원-23원-1.23%1839.251,893원1,894원1,834원53,9531억원88.8억원4,800,000주FnGuide 웹툰&드라마 지수277.98088.2억원
cmttmdfdj03nk10g06s41qxa5fsc-securities-productetf:395160:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfd903nh10g0fv3oquf61etf2026-09-08395160KR7395160005KODEX AI반도체TOP2플러스40,775원-70원-0.17%40700.2441,095원42,530원40,560원5,524,0292302.9억원4.1조원101,800,000주FnGuide AI반도체 TOP2+ 지수9303.7304.1조원
cmttmdfe403nq10g00bpp1h4ofsc-securities-productetf:395170:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfdt03nn10g0x8m7ze1i1etf2026-09-08395170KR7395170004KODEX Top10동일가중15,550원-180원-1.14%15565.9715,810원16,065원15,550원9,4091.4억원311억원2,000,000주FnGuide TOP10 동일가중 지수2464.070311.3억원
cmttmdfen03nw10g0ant7i1x8fsc-securities-productetf:395270:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:55cmttmdfee03nt10g06qe83b5w1etf2026-09-08395270KR7395270002HANARO Fn K-반도체57,695원-425원-0.73%57861.6958,510원60,465원57,665원1,593,458944.6억원3.6조원63,100,000주FnGuide K-반도체 지수17328.4003.6조원
cmttmdff803o210g0nemovocsfsc-securities-productetf:395280:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfey03nz10g0x14md5zz1etf2026-09-08395280KR7395280001HANARO Fn K-게임3,450원-115원-3.23%3448.433,540원3,540원3,450원7,6302642.2만원81억원2,350,000주FnGuide K-게임 지수667.03081억원
cmttmdffs03o810g0ky9356q6fsc-securities-productetf:395290:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdffj03o510g0jsyu6dmk1etf2026-09-08395290KR7395290000HANARO Fn K-POP&미디어5,080원40원0.79%5058.255,040원5,175원5,040원73,3843.7억원325.1억원6,400,000주FnGuide K-POP & 미디어 지수478.250323.7억원
cmttmdfgd03oe10g0mxglsit2fsc-securities-productetf:395750:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfg303ob10g0b3bqnn4u1etf2026-09-08395750KR7395750003PLUS ESG가치주액티브20,680원-135원-0.65%20686.7721,080원21,170원20,680원2,5445296.3만원82.7억원400,000주FnGuide 한화 ESG 가치 지수3253.73082.7억원
cmttmdfgx03ok10g0ogzvm2f1fsc-securities-productetf:395760:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfgn03oh10g0p044oqzz1etf2026-09-08395760KR7395760002PLUS ESG성장주액티브21,605원-10원-0.05%21590.5921,835원21,990원21,585원349766.2만원118.8억원550,000주FnGuide 한화 ESG 성장 지수3550.480118.7억원
cmttmdfhh03op10g0ustqe3a4fsc-securities-productetf:396500:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfh703on10g08z7zcq571etf2026-09-08396500KR7396500001TIGER 반도체TOP1037,230원160원0.43%37337.9837,415원39,030원37,215원13,674,5255222.4억원9.9조원266,850,000주FnGuide 반도체TOP10 지수9480.7209.9조원
cmttmdfi003ov10g01xons2ebfsc-securities-productetf:396510:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfhs03ot10g0zvnne9qk1etf2026-09-08396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,665원-35원-0.52%6844.626,670원6,750원6,665원2,5351697.5만원119.9억원1,800,000주Solactive China Clean Energy 지수(PR)1795.240123.2억원
cmttmdfik03p110g0mj9ffm1nfsc-securities-productetf:396520:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfib03oz10g0fom7lee41etf2026-09-08396520KR7396520009TIGER 차이나반도체FACTSET12,755원-190원-1.47%12982.8812,900원13,040원12,690원561,82472.2억원5255억원41,200,000주FactSet China Semiconductor 지수(PR)309.4405322.9억원
cmttmdfj403p710g0koy9e3pyfsc-securities-productetf:399110:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfiv03p510g0gxi04m2h1etf2026-09-08399110KR7399110006SOL 미국S&P500ESG20,540원20원0.10%20563.7220,520원20,600원20,420원14,3282.9억원1170.7억원5,700,000주S&P500 Scored&Screened(PR)689.1571172.1억원
cmttmdfjo03pd10g08rm1fhkafsc-securities-productetf:399580:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfjf03pb10g0kv483roc1etf2026-09-08399580KR7399580000RISE 글로벌클린에너지9,260원195원2.15%9253.859,065원9,260원9,065원974897.5만원92.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1137.06192.5억원
cmttmdfk803pj10g0qzkyl3jifsc-securities-productetf:400570:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfjz03ph10g0dhxeutu01etf2026-09-08400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,625원70원0.61%11671.0711,645원11,655원11,625원1,5531808.5만원123.2억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1376.868123.7억원
cmttmdfkt03pp10g0ojctc8j1fsc-securities-productetf:400580:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfkj03pn10g0p462hxkg1etf2026-09-08400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,850원45원0.38%11968.7711,340원11,850원11,340원2326.8만원59.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER254.15259.8억원
cmttmdfld03pv10g0yonfggkefsc-securities-productetf:400590:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfl203pt10g0w2d82caj1etf2026-09-08400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,860원60원0.43%13984.9713,845원13,860원13,840원222307.4만원69.3억원500,000주ICE Global Carbon Futures Index(Excess Return)697.20169.9억원
cmttmdfly03q110g05eq8xgvpfsc-securities-productetf:400970:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdflq03pz10g0ytlxw7a71etf2026-09-08400970KR7400970000TIGER Fn메타버스7,380원-185원-2.45%7401.307,555원7,575원7,380원4,8783640.5만원369억원5,000,000주FnGuide 메타버스테마 지수1575.130370억원
cmttmdfmi03q710g0djy110ljfsc-securities-productetf:401170:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfm903q510g0ulbqmv8z1etf2026-09-08401170KR7401170006RISE 메타버스10,810원-225원-2.04%10809.1811,025원11,125원10,795원15,1481.6억원428억원3,960,000주iSelect 메타버스 지수(시장가격지수)2308.730428억원
cmttmdfmz03qd10g0mzm7ejhffsc-securities-productetf:401470:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfms03qb10g0u8vxfgjn1etf2026-09-08401470KR7401470000KODEX 메타버스액티브9,605원-240원-2.44%9641.049,890원9,890원9,605원7,0086805.4만원561.8억원5,850,000주FnGuide K-메타버스 지수1141.400564억원
cmttmdfni03qj10g0kwf7afgufsc-securities-productetf:401590:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfna03qh10g06sp059d81etf2026-09-08401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,025원40원0.36%11145.5911,025원11,025원11,005원181199.3만원56.2억원510,000주ICE Global Carbon Futures Index(Excess Return)697.20156.8억원
cmttmdfnz03qp10g0wr3ne674fsc-securities-productetf:402460:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfns03qn10g0ljnnmxvu1etf2026-09-08402460KR7402460000HANARO Fn K-메타버스MZ14,600원-415원-2.76%14680.2515,015원15,015원14,600원471700.3만원73억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2356.26073.4억원
cmttmdfoi03qv10g0irv43m0xfsc-securities-productetf:402970:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfoa03qt10g013dwi8q71etf2026-09-08402970KR7402970008ACE 미국배당다우존스14,935원-15원-0.10%15061.2414,955원14,980원14,885원202,59330.2억원9528.5억원63,800,000주Dow Jones U.S. Dividend 100 Price Return Index7339.3399594억원
cmttmdfp203r110g0j9hfwbuxfsc-securities-productetf:403790:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfou03qz10g0izsnkfmh1etf2026-09-08403790KR7403790009MIDAS 코스피액티브58,500원-300원-0.51%58695.6859,195원60,435원58,500원4,0972.4억원1711.1억원2,925,000주코스피6954.5201716.8억원
cmttmdfpm03r710g0anyizf9ffsc-securities-productetf:404120:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfpc03r510g0cegv9qtu1etf2026-09-08404120KR7404120008TIME K신재생에너지액티브24,830원-360원-1.43%24764.8124,815원25,510원24,740원4,5761.1억원198.6억원800,000주KRX 기후변화 솔루션지수4563.040198.1억원
cmttmdfq603rd10g0j4ya2xw8fsc-securities-productetf:404260:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfpx03rb10g02fnq05iy1etf2026-09-08404260KR7404260002KODEX 기후변화솔루션24,205원-270원-1.10%24215.5924,765원24,885원24,205원8912196만원193.6억원800,000주KRX 기후변화 솔루션지수4563.040193.7억원
cmttmdfqq03rj10g0u5auxtsffsc-securities-productetf:404540:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfqi03rh10g0z052s29f1etf2026-09-08404540KR7404540007TIGER KRX기후변화솔루션24,210원-260원-1.06%24216.9624,750원24,865원24,210원1,3623353.8만원121억원500,000주KRX 기후변화 솔루션지수4563.040121억원
cmttmdfrb03rp10g0mbdq1ez8fsc-securities-productetf:404650:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfr103rn10g0sv99jp3w1etf2026-09-08404650KR7404650004SOL KRX기후변화솔루션24,490원115원0.47%24010.0424,635원24,650원24,320원116283.3만원146.9억원600,000주KRX 기후변화 솔루션지수4563.040144억원
cmttmdfrv03rv10g01bk7tr34fsc-securities-productetf:407300:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfrm03rt10g011gxproz1etf2026-09-08407300KR7407300003HANARO Fn골프테마10,660원70원0.66%10624.7010,750원10,820원10,660원1415.1만원58.6억원550,000주FnGuide 골프 테마 지수1128.12058.4억원
cmttmdfsf03s110g07uvtneyefsc-securities-productetf:407310:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfs603rz10g0u1e6gp411etf2026-09-08407310KR7407310002HANARO 200 TOP1016,815원-60원-0.36%16788.2017,135원17,230원16,795원1,8863226.8만원193.3억원1,150,000주코스피 200 Top 10 지수2607.410193억원
cmttmdfsz03s710g05k9901eyfsc-securities-productetf:407820:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfsp03s510g0rg57wm981etf2026-09-08407820KR7407820000에셋플러스 코리아플랫폼액티브6,070원-75원-1.22%6107.306,270원6,270원6,070원18,6831.1억원109.2억원1,800,000주FnGuide 플랫폼 지수(Price Return)1317.980109.9억원
cmttmdftj03sd10g0hbh9cvkmfsc-securities-productetf:407830:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdftb03sb10g0iby54owi1etf2026-09-08407830KR7407830009에셋플러스 글로벌플랫폼액티브13,905원-40원-0.29%13927.7613,895원14,000원13,845원4,3536057.6만원333.7억원2,400,000주S&P 5007673.520334.2억원
22,152건 중 13,651–13,700← 이전274 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬