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
cmtwh90bf0pas10g0tjowmlv4fsc-securities-productetf:412770:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90ba0pao10g0xttfzgro1etf2026-09-10412770KR7412770000TIGER 글로벌AI플랫폼액티브11,920원-65원-0.54%12036.5612,085원12,085원11,865원1,7902132.2만원697.3억원5,850,000주Indxx Global Metaverse Index (Price Return)5273.370699.3억원
cmtwh90c00pb410g0451xfza6fsc-securities-productetf:413930:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90bu0pb010g0bxma4cpz1etf2026-09-10413930KR7413930009WON AI ESG액티브28,270원-330원-1.15%28454.9728,470원28,470원27,950원90255.6만원155.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3934.510156.5억원
cmtwh8zgw0ost10g0hr7ro30lfsc-securities-productetf:354240:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zgr0osp10g0kxl0muha1etf2026-09-10354240KR7354240004RISE 미국고정배당우선증권10,095원-55원-0.54%10102.8710,170원10,175원10,065원838848.2만원111억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.950111.1억원
cmtwh8zha0ot010g0sl62pzb4fsc-securities-productetf:354350:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zh50osy10g026ktsusg1etf2026-09-10354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,035원-300원-1.64%18037.5618,235원18,235원17,995원257463.2만원93.7억원520,000주S&P Global Luxury Index4095.75193.7억원
cmtwh8zhj0ot610g0o419638kfsc-securities-productetf:354500:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhe0ot310g071091jwf1etf2026-09-10354500KR7354500001ACE 코스닥15014,460원240원1.69%14471.0514,115원14,485원13,890원172,84724.6억원1576.1억원10,900,000주코스닥 1501441.7601577.3억원
cmtwh8zhs0otc10g0lel8687xfsc-securities-productetf:356540:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhn0ot910g01917yokb1etf2026-09-10356540KR7356540005ACE 종합채권(AA-이상)액티브101,015원-155원-0.15%100996.58101,015원101,045원100,980원7,0877.1억원1조원10,607,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4801조원
cmtwh8zi10oti10g0jg6nfz7bfsc-securities-productetf:357870:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhw0otf10g0md2igpmk1etf2026-09-10357870KR7357870005TIGER CD금리투자KIS(합성)58,045원20원0.03%58027.7258,040원58,045원58,040원131,29476.2억원3.5조원61,236,000주KIS CD Index(총수익)12721.7903.5조원
cmtwh8zia0oto10g0drwwv7tbfsc-securities-productetf:359210:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zi60otl10g0k8rzvefg1etf2026-09-10359210KR7359210002KODEX 코스피TR36,530원-5원-0.01%36514.5936,720원36,720원35,830원9543467.3만원840.1억원2,300,000주코스피 TR9236.140839.8억원
cmtwh8zik0ott10g0teami5d3fsc-securities-productetf:360140:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zif0otr10g0gp14i7xc1etf2026-09-10360140KR7360140008KODEX 200롱코스닥150숏선물22,735원-405원-1.75%22550.6623,430원23,525원22,520원15,0693.4억원500.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1962.470496.1억원
cmtwh8zis0otz10g024yu4jkxfsc-securities-productetf:360150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zio0otw10g01pugxo0z1etf2026-09-10360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,060원50원1.66%3088.972,970원3,090원2,960원10,5883210.3만원125.4억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수377.340126.6억원
cmtwh8zj20ou410g0uhzt802sfsc-securities-productetf:360200:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zix0ou210g08orl2opx1etf2026-09-10360200KR7360200000ACE 미국S&P50025,700원-45원-0.17%25641.9825,720원25,760원25,615원605,016155.3억원3.8조원150,400,000주S&P 5007591.7003.8조원
cmtwh8zja0oua10g0645q38njfsc-securities-productetf:360750:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zj60ou710g0m5dxm87o1etf2026-09-10360750KR7360750004TIGER 미국S&P50025,425원-35원-0.14%25363.9125,445원25,485원25,335원45,891,7481.1조원20조원790,450,000주S&P 5007591.70020조원
cmtwh8zjj0ouf10g0g6i2fqddfsc-securities-productetf:361580:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zjf0oud10g05k8axxe41etf2026-09-10361580KR7361580004RISE 200TR63,750원40원0.06%63564.5663,560원63,960원62,200원34,20521.5억원5131.8억원8,050,000주코스피 200 TR1475.5605116.9억원
cmtwh8zjt0oul10g0tru58ue1fsc-securities-productetf:363510:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zjn0oui10g0qd9p3kh11etf2026-09-10363510KR7363510009SOL KIS단기통안채112,240원20원0.02%112226.47112,240원112,240원112,240원12134.6만원124.5억원111,000주KIS 단기통안채 Index(총수익)12819.530124.5억원
cmtwh8zk20our10g0kxk7qoz7fsc-securities-productetf:363570:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zjx0ouo10g0njjgn4ic1etf2026-09-10363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,940원-270원-0.31%85888.8485,910원85,940원85,860원74635.6만원2331.5억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.3102330.1억원
cmtwh8zkd0oux10g0r1ttpzivfsc-securities-productetf:363580:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zk80ouu10g03n4cygsb1etf2026-09-10363580KR7363580002KODEX 200IT TR57,260원-265원-0.46%57475.5357,320원57,930원55,950원32,75618.6억원2404.9억원4,200,000주코스피200 정보기술 TR17485.2302413.9억원
cmtwh8zkm0ov210g0dfs0oscqfsc-securities-productetf:364690:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zkh0ov010g08l4vqqpf1etf2026-09-10364690KR7364690008KODEX 혁신기술테마액티브39,570원-180원-0.45%39832.5139,580원39,875원38,950원76299.9만원237.4억원600,000주코스피7033.920238.9억원
cmtwh8zku0ov810g0awteqvb1fsc-securities-productetf:364960:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zkq0ov510g0mv4p4dwt1etf2026-09-10364960KR7364960005TIGER BBIG6,425원-50원-0.77%6409.796,415원6,425원6,310원11,5717369.4만원767.7억원11,950,000주KRX BBIG 지수1783.040762.7억원
cmtwh8zl40ovd10g0mz5adv7gfsc-securities-productetf:364970:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zky0ovb10g0qwuvlt641etf2026-09-10364970KR7364970004TIGER 바이오TOP106,965원-85원-1.21%6959.606,950원6,995원6,845원711,12249.2억원2556.1억원36,700,000주KRX 바이오 TOP 10 지수2143.1002561.1억원
cmtwh8zle0ovj10g0sx65arajfsc-securities-productetf:364980:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zl80ovg10g09ps02jay1etf2026-09-10364980KR7364980003TIGER 2차전지TOP1010,705원-120원-1.11%10706.2210,570원10,915원10,500원3,000,522320.7억원7295.4억원68,150,000주KRX 2차전지 TOP 10 지수3753.9807312.3억원
cmtwh8zln0ovp10g0fb6xy584fsc-securities-productetf:364990:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zlj0ovm10g0camlyloh1etf2026-09-10364990KR7364990002TIGER 게임TOP104,535원-5원-0.11%4542.044,485원4,540원4,445원54,9592.4억원199.5억원4,400,000주KRX 게임 TOP 10 지수561.280197.5억원
cmtwh8zlw0ovv10g0sno41epnfsc-securities-productetf:365000:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zlr0ovs10g0qu92w5981etf2026-09-10365000KR7365000009TIGER 인터넷TOP103,570원15원0.42%3554.353,515원3,570원3,490원79,8622.8억원362.3억원10,150,000주KRX 인터넷 TOP 10 지수894.980358.9억원
cmtwh8zpa0oxy10g0wx1akccifsc-securities-productetf:371460:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zp50oxu10g0329aii451etf2026-09-10371460KR7371460007TIGER 차이나전기차SOLACTIVE9,340원-100원-1.06%9475.049,440원9,455원9,285원167,14815.6억원6728.5억원72,040,000주Solactive China Electric Vehicle and Battery Index(PR)2014.4206818.2억원
cmtwh8zqq0oyr10g0h8vvzmaxfsc-securities-productetf:373790:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zqm0oyp10g0axdhlniz1etf2026-09-10373790KR7373790005KIWOOM 미국방어배당성장나스닥15,030원-115원-0.76%15000.4515,195원15,195원14,940원159239.1만원42억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1326.87042억원
cmtwh8zqg0oyl10g04trce0szfsc-securities-productetf:373490:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zqb0oyj10g0jpw7x7t71etf2026-09-10373490KR7373490002KODEX 코리아혁신성장액티브25,350원-120원-0.47%25460.1525,345원25,425원25,000원78197.3만원139.4억원550,000주FnGuide K-이노베이션 지수3960.010140억원
cmtwh8zxk0p2v10g02r0tki7ofsc-securities-productetf:388280:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zxe0p2t10g0587kqtxi1etf2026-09-10388280KR7388280000RISE K엔터&여행레저7,230원25원0.35%7165.587,125원7,230원7,010원4,1252938.9만원235.6억원3,260,000주FnGuide K엔터&여행레저 지수666.570233.5억원
cmtwh8zy60p3810g0c7khxapofsc-securities-productetf:390390:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zy00p3410g0safi5jt71etf2026-09-10390390KR7390390003KODEX 미국반도체52,105원-125원-0.24%52277.7352,255원52,430원51,800원863,077448.8억원1.2조원23,900,000주MVIS US Listed Semiconductor 25 Index17272.4601.2조원
cmtwh8zyq0p3k10g0czmwt4bifsc-securities-productetf:391600:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zyl0p3g10g0cdtd8ov71etf2026-09-10391600KR7391600004ACE 미국친환경그린테마10,085원-225원-2.18%10126.7410,280원10,280원10,055원11,1691.1억원45.3억원450,000주Indxx US Green Infrastructure Price return Index3139.62045.5억원
cmtwh8zza0p3v10g0rxi4uhkzfsc-securities-productetf:394660:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zz50p3s10g0agd4uobp1etf2026-09-10394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,170원-230원-1.49%15410.6815,545원15,545원15,130원12,1641.8억원995.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2312.7951010.9억원
cmtwh8zzv0p4710g0xz78mxh4fsc-securities-productetf:395150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zzq0p4510g0bah1nvbf1etf2026-09-10395150KR7395150006KODEX 웹툰&드라마1,845원-5원-0.27%1854.701,843원1,858원1,826원2,993549만원88.5억원4,800,000주FnGuide 웹툰&드라마 지수280.33089억원
cmtwh900f0p4j10g0gnzig7vlfsc-securities-productetf:395170:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh900b0p4h10g0ultfse4t1etf2026-09-10395170KR7395170004KODEX Top10동일가중15,685원-110원-0.70%15769.7215,715원15,870원15,455원7,1081.1억원313.7억원2,000,000주FnGuide TOP10 동일가중 지수2497.010315.3억원
cmtwh90100p4v10g0uge8jexmfsc-securities-productetf:395280:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh900v0p4s10g08b9620o31etf2026-09-10395280KR7395280001HANARO Fn K-게임3,450원55원1.62%3444.443,380원3,450원3,365원5,7841957.2만원81억원2,350,000주FnGuide K-게임 지수666.28080.9억원
cmtwh901k0p5610g0g7w3o93pfsc-securities-productetf:395750:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh901g0p5510g04fml7upe1etf2026-09-10395750KR7395750003PLUS ESG가치주액티브20,965원20원0.10%20962.2620,560원20,965원20,560원36.2만원83.8억원400,000주FnGuide 한화 ESG 가치 지수3292.61083.8억원
cmtwh90250p5i10g0ge4qlu53fsc-securities-productetf:396500:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh90200p5f10g06yhk5azo1etf2026-09-10396500KR7396500001TIGER 반도체TOP1038,220원90원0.24%38174.1338,050원38,610원37,130원13,228,8345022.6억원10.1조원266,400,000주FnGuide 반도체TOP10 지수9698.70010.1조원
cmtwh902f0p5o10g03q755e28fsc-securities-productetf:396510:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh902b0p5l10g0odyzu2eo1etf2026-09-10396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,680원5원0.07%6794.156,645원6,780원6,620원1,479988.2만원120.2억원1,800,000주Solactive China Clean Energy 지수(PR)1790.580122.2억원
cmtwh90300p6010g0mje7io9nfsc-securities-productetf:399110:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh902u0p5w10g060qe3cth1etf2026-09-10399110KR7399110006SOL 미국S&P500ESG20,210원-15원-0.07%20152.7620,225원20,255원20,055원13,1382.6억원1151.9억원5,700,000주S&P500 Scored&Screened(PR)672.0531148.7억원
cmtwh903k0p6c10g0w5z9y34ufsc-securities-productetf:400570:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh903f0p6810g07npb0do71etf2026-09-10400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,745원10원0.09%11776.3511,735원11,745원11,695원3,2023754.2만원124.4억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1383.803124.8억원
cmtwh903t0p6h10g0902mjwbcfsc-securities-productetf:400580:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:49cmtwh903p0p6f10g0u0x6rx2d1etf2026-09-10400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,035원-10원-0.08%12074.4612,045원12,045원11,975원254305.7만원60.1억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER255.40660.3억원
cmtwh904d0p6u10g04s2cpfr0fsc-securities-productetf:400970:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90480p6q10g0xt6olumg1etf2026-09-10400970KR7400970000TIGER Fn메타버스7,350원0원0.00%7343.467,315원7,350원7,200원5,2553820.7만원367.5억원5,000,000주FnGuide 메타버스테마 지수1562.820367.1억원
cmtwh904x0p7510g0p3gb6860fsc-securities-productetf:401470:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh904s0p7210g0lw7aqx0j1etf2026-09-10401470KR7401470000KODEX 메타버스액티브9,490원0원0.00%9508.059,470원9,505원9,345원6,7796396.6만원555.1억원5,850,000주FnGuide K-메타버스 지수1141.810556.2억원
cmtwh905h0p7h10g046nwbpwcfsc-securities-productetf:402460:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh905c0p7e10g0zt1r3drd1etf2026-09-10402460KR7402460000HANARO Fn K-메타버스MZ14,385원-140원-0.96%14566.4414,570원14,585원14,385원128185.3만원71.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2337.91072.8억원
cmtwh905v0p7o10g07k392y6efsc-securities-productetf:402970:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh905q0p7m10g0fewe5rvi1etf2026-09-10402970KR7402970008ACE 미국배당다우존스14,725원-35원-0.24%14681.7414,735원14,770원14,665원199,48929.3억원9394.5억원63,800,000주Dow Jones U.S. Dividend 100 Price Return Index7186.9789366.9억원
cmtwh90650p7u10g0vkvlmn2hfsc-securities-productetf:403790:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90600p7r10g01eqbarme1etf2026-09-10403790KR7403790009MIDAS 코스피액티브59,280원35원0.06%59278.7459,080원59,390원57,985원118692.6만원1733.9억원2,925,000주코스피7033.9201733.9억원
cmtwh906g0p8010g0nxa3kvwjfsc-securities-productetf:404120:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh906a0p7x10g01y9eqtz21etf2026-09-10404120KR7404120008TIME K신재생에너지액티브25,560원-240원-0.93%25513.6725,415원25,660원25,050원1,3873532.4만원204.4억원800,000주KRX 기후변화 솔루션지수4681.410204.1억원
cmtwh906z0p8b10g0xftzwv5cfsc-securities-productetf:404540:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh906v0p8810g0qpte36xi1etf2026-09-10404540KR7404540007TIGER KRX기후변화솔루션24,880원-10원-0.04%24839.1124,770원24,880원24,565원5,0871.2억원124.4억원500,000주KRX 기후변화 솔루션지수4681.410124.1억원
cmtwh907a0p8h10g04wywabxxfsc-securities-productetf:404650:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90750p8e10g09a4l9ses1etf2026-09-10404650KR7404650004SOL KRX기후변화솔루션24,710원50원0.20%24628.9724,635원24,710원24,185원228559.4만원148.2억원600,000주KRX 기후변화 솔루션지수4681.410147.7억원
cmtwh8zqy0oyx10g0ss863chafsc-securities-productetf:375270:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zqu0oyu10g0u7gfi85b1etf2026-09-10375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,390원-115원-0.85%13368.5213,475원13,480원13,360원481645.4만원87억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1769.61886.8억원
cmtwh8zr70oz210g0wd9yisnzfsc-securities-productetf:375760:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zr30oz010g0a83t7gqx1etf2026-09-10375760KR7375760006HANARO 탄소효율그린뉴딜25,125원235원0.94%24986.8424,990원25,125원24,515원2,8997131.4만원226.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4233.110224.8억원
cmtwh8zrg0oz710g08l1mmg9mfsc-securities-productetf:375770:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zrb0oz510g0j828gxq21etf2026-09-10375770KR7375770005KODEX 탄소효율그린뉴딜25,300원80원0.32%25315.5525,230원25,315원24,815원88221.1만원455.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4233.110455.6억원
cmtwh8zro0ozd10g04503k3g4fsc-securities-productetf:376410:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zrk0oza10g09x72nurk1etf2026-09-10376410KR7376410007TIGER 탄소효율그린뉴딜25,060원-5원-0.02%25065.5225,065원25,070원24,560원1,5053739.9만원225.5억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4233.110225.5억원
22,152건 중 15,751–15,800← 이전316 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬