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
cmttmdet803h810g0ns9rzy1cfsc-securities-productetf:371870:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdesy03h610g0eh9befqs1etf2026-09-08371870KR7371870007ACE 차이나항셍테크6,410원-105원-1.61%6520.796,530원6,530원6,410원1,073690.2만원102.5억원1,600,000주Hang Seng TECH Index4454.690104.3억원
cmttmdeua03hk10g0so3xil8bfsc-securities-productetf:373490:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeu003hh10g0v2voda2x1etf2026-09-08373490KR7373490002KODEX 코리아혁신성장액티브24,785원-645원-2.54%24896.8425,430원25,500원24,785원61154.3만원136.3억원550,000주FnGuide K-이노베이션 지수3868.530136.9억원
cmttmdevd03hw10g0leji81bkfsc-securities-productetf:375270:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdev303ht10g00lkoq8by1etf2026-09-08375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,375원30원0.22%13404.8313,305원13,445원13,295원132176.5만원86.9억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1819.07587.1억원
cmttmdgjv040710g02btaekajfsc-securities-productetf:433250:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgjp040410g0purdbxb71etf2026-09-08433250KR7433250008UNICORN R&D 액티브23,495원-60원-0.25%23404.9723,875원23,875원23,420원49.4만원58.7억원250,000주코스피 2001100.08058.5억원
cmttmdgkf040d10g0477okionfsc-securities-productetf:433330:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgk6040a10g04b8hgln11etf2026-09-08433330KR7433330008SOL 미국S&P50021,420원-5원-0.02%21506.8321,425원21,465원21,345원231,01949.4억원2934.5억원13,700,000주S&P 5007673.5202946.4억원
cmttmdgl0040j10g0d21zy2ybfsc-securities-productetf:433500:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgkq040g10g02yr3i2wj1etf2026-09-08433500KR7433500006ACE 원자력TOP1061,030원2,250원3.83%61177.6860,495원63,250원59,935원228,298141.3억원2258.1억원3,700,000주DeepSearch 원자력 TOP 10지수6298.5102263.5억원
cmttmdglj040p10g03agsneegfsc-securities-productetf:433880:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgla040m10g0fdvypeq61etf2026-09-08433880KR7433880002PLUS TDF2060액티브 적격18,210원-50원-0.27%18234.0418,370원18,370원18,145원8,3741.5억원653.7억원3,590,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3090.232658.2억원
cmttmdgm3040v10g0e1eld3bkfsc-securities-productetf:433970:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdglt040s10g0jg4dqrlm1etf2026-09-08433970KR7433970001KODEX TDF2030액티브 적격13,850원0원0.00%13837.8513,850원13,860원13,765원35,4294.8억원941.8억원6,800,000주Samsung Korea Target Date 2030 Index (Price Return)1807.205940.9억원
cmttmdgmo041110g0zaz4ev0kfsc-securities-productetf:433980:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgmd040y10g04t984sbe1etf2026-09-08433980KR7433980000KODEX TDF2040액티브 적격15,680원-5원-0.03%15650.9615,595원15,735원15,595원40,2546.3억원1889.4억원12,050,000주Samsung Korea Target Date 2040 Index (Price Return)2134.6921885.9억원
cmttmdgn8041710g06opuyhgcfsc-securities-productetf:434060:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgmy041410g0mk56jd651etf2026-09-08434060KR7434060000KODEX TDF2050액티브 적격16,620원-5원-0.03%16569.0116,690원16,690원16,545원89,35714.8억원6274억원37,750,000주Samsung Korea Target Date 2050 Index (Price Return)2508.2126254.8억원
cmttmdgns041d10g0adjecdcvfsc-securities-productetf:434730:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgni041a10g0wh0d4mu01etf2026-09-08434730KR7434730008HANARO 원자력iSelect60,735원-360원-0.59%60958.8161,615원62,940원60,735원221,426137.4억원7136.3억원11,750,000주iSelect 원자력지수 (시장가격)5713.8307162.6억원
cmttmdgoc041j10g0k82njmvgfsc-securities-productetf:434960:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgo2041g10g0ybykvsu71etf2026-09-08434960KR7434960001DAISHIN K200111,305원-300원-0.27%111439.20112,510원114,815원111,305원4154670.5만원779.1억원700,000주코스피 2001100.080668.6억원
cmttmdgow041p10g08btgbd57fsc-securities-productetf:435040:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgom041m10g0ay5ep6w81etf2026-09-08435040KR7435040001ACE 글로벌브랜드TOP1018,820원15원0.08%18842.9318,770원18,820원18,700원382715.6만원112.9억원600,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)4975.951113억원
cmttmdgpd041v10g01fkxpotrfsc-securities-productetf:435420:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgp6041s10g0h614c3mb1etf2026-09-08435420KR7435420005TIGER 미국나스닥100채권혼합5013,880원0원0.00%13876.7613,875원13,915원13,840원301,84541.8억원4975.9억원35,850,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2024.1904988.6억원
cmttmdgpt042110g0e32oz9vbfsc-securities-productetf:435530:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgpm041y10g0ahh5avir1etf2026-09-08435530KR7435530001KIWOOM TDF2030액티브 적격15,020원20원0.13%15028.7715,075원15,075원14,960원3,5525328.1만원75.1억원500,000주Dow Jones Target 2030 Index (Total Return)598.03475.1억원
cmttmdgqa042710g0034tbt1zfsc-securities-productetf:435540:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgq0042410g0ni971bwi1etf2026-09-08435540KR7435540000KIWOOM TDF2040액티브 적격16,935원-5원-0.03%16955.1116,880원16,935원16,850원2,0643483.5만원84.6억원500,000주Dow Jones Target 2040 Index (Total Return)810.07484.7억원
cmttmdgqv042d10g0qr4l67rdfsc-securities-productetf:435550:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgql042a10g0foo0p3bl1etf2026-09-08435550KR7435550009KIWOOM TDF2050액티브 적격17,435원-10원-0.06%17483.2417,335원17,470원17,335원3,1165419.4만원122억원700,000주Dow Jones Target 2050 Index (Total Return)975.178122.3억원
cmttmdgrf042j10g0t7lvesmjfsc-securities-productetf:436140:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgr5042g10g0y0bgzbms1etf2026-09-08436140KR7436140008SOL 종합채권(AA-이상)액티브106,145원-45원-0.04%106104.64106,180원106,250원106,145원2933111.4만원1.2조원11,925,000주KAP K-종합채권지수(AA-이상, 총수익)155.6301.2조원
cmttmdgs0042p10g0sf907c90fsc-securities-productetf:437070:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgrp042m10g00041b6k51etf2026-09-08437070KR7437070006KODEX 아시아달러채권ESG플러스액티브57,330원75원0.13%57464.6857,350원57,350원57,180원1,5909104.2만원198.3억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)118.873198.8억원
cmttmdgsj042v10g0qkt62h09fsc-securities-productetf:437080:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgs9042s10g0090ov3so1etf2026-09-08437080KR7437080005KODEX 미국종합채권ESG액티브(H)96,565원110원0.11%96512.8296,530원96,675원96,525원1,1681.1억원2274.1억원2,355,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)126.1452253.5억원
cmttmdgt3043110g0m9cnvqhtfsc-securities-productetf:437350:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgst042y10g0gxq8zyw31etf2026-09-08437350KR7437350002RISE 미국단기투자등급회사채액티브11,865원40원0.34%11870.2111,840원11,865원11,800원8,7501억원261억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index269.691261.1억원
cmttmdgto043710g08pm8rjflfsc-securities-productetf:437370:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgte043410g0he6h5lj21etf2026-09-08437370KR7437370000RISE 글로벌농업경제10,750원45원0.42%10783.8110,715원10,800원10,690원877940.3만원75.2억원700,000주MVIS Global Agribusiness Index(Price Return)3496.78675.4억원
cmttmdgu8043d10g0n7ss18cofsc-securities-productetf:438080:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgty043a10g0j7xf3fm11etf2026-09-08438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,695원-90원-0.65%13715.6713,720원13,720원13,635원330,85445.2억원1.2조원88,200,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.3521.2조원
cmttmdewg03i810g03a3chddsfsc-securities-productetf:375770:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdew503i510g0d6syshc11etf2026-09-08375770KR7375770005KODEX 탄소효율그린뉴딜25,115원-135원-0.53%25025.8025,320원25,690원25,090원187476.7만원452억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4184.320450.4억원
cmttmdewx03ie10g0hyoikynofsc-securities-productetf:376410:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdewp03ib10g0x7a4nzxj1etf2026-09-08376410KR7376410007TIGER 탄소효율그린뉴딜24,710원-140원-0.56%24777.0425,015원25,510원24,710원2,4476148.7만원222.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4184.320222.9억원
cmttmdexf03ik10g0mvtldsgifsc-securities-productetf:377990:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdex503ih10g0763l83y51etf2026-09-08377990KR7377990007TIGER Fn신재생에너지24,080원-490원-1.99%24138.4324,670원25,000원24,080원81,96120.1억원1191.9억원4,950,000주FnGuide 신재생에너지 지수4628.1001194.8억원
cmttmdexz03iq10g0v7r8tu1lfsc-securities-productetf:379780:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdexq03in10g0pmhmnjyb1etf2026-09-08379780KR7379780000RISE 미국S&P50022,450원10원0.04%22517.0822,445원22,485원22,355원177,45939.7억원1.4조원65,900,000주S&P 5007673.5201.4조원
cmttmdeyg03iw10g0a5bfumpkfsc-securities-productetf:379790:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdey803it10g00yqwac8n1etf2026-09-08379790KR7379790009RISE 유로스탁스50(H)17,375원55원0.32%17406.0117,360원17,535원17,320원19,2413.3억원191.1억원1,100,000주EURO STOXX 50 Index6403.990191.4억원
cmttmdeyz03j210g0zabq50vxfsc-securities-productetf:379800:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeyq03iz10g0jleq61841etf2026-09-08379800KR7379800006KODEX 미국S&P50023,330원10원0.04%23413.5523,320원23,375원23,235원21,532,2805018.8억원9.9조원428,400,000주S&P 5007673.52010조원
cmttmdezh03j810g0u5nnc877fsc-securities-productetf:379810:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdez803j510g0w8jil7ic1etf2026-09-08379810KR7379810005KODEX 미국나스닥10026,315원15원0.06%26316.1526,270원26,435원26,190원21,854,1365753.2억원9조원344,050,000주NASDAQ 10029507.7009조원
cmttmdezw03je10g0n4tqr86tfsc-securities-productetf:380340:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdezo03jb10g082q703ii1etf2026-09-08380340KR7380340000ACE 코리아AI테크핵심산업27,525원-1,320원-4.58%27702.3028,580원28,700원27,525원8,4892.3억원330.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5515.960332.4억원
cmttmdf0g03jk10g0a1r75le8fsc-securities-productetf:381170:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0503jh10g0rk2mwvml1etf2026-09-08381170KR7381170000TIGER 미국테크TOP10 INDXX30,275원-65원-0.21%30325.8330,300원30,400원30,110원541,611163.9억원3.7조원123,600,000주Indxx US Tech Top 10 Index9687.6603.7조원
cmttmdf0z03jq10g0jh2p0wesfsc-securities-productetf:381180:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0q03jn10g09ice1v4o1etf2026-09-08381180KR7381180009TIGER 미국필라델피아반도체나스닥41,480원270원0.66%41099.8341,210원41,930원41,125원1,668,204694.4억원5.6조원135,450,000주PHLX Semiconductor Sector Index11735.2625.5조원
cmttmdf1k03jw10g0ce5ov7l6fsc-securities-productetf:381560:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf1a03jt10g0ta5qat0k1etf2026-09-08381560KR7381560002HANARO Fn전기&수소차17,440원-345원-1.94%17365.3918,060원18,060원17,345원1,047,169183.2억원348.8억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3950.980347.3억원
cmttmdf2403k210g0bytzwa63fsc-securities-productetf:381570:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf1u03jz10g0c46hynid1etf2026-09-08381570KR7381570001HANARO Fn친환경에너지10,135원-210원-2.03%10094.8010,450원10,450원10,095원4,1194222만원86.1억원850,000주FnGuide 친환경에너지 지수 (시장가격)1945.09085.8억원
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
56,296건 중 13,651–13,700← 이전274 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬