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
cmtwh90mu0ph710g0l2d03m98fsc-securities-productetf:433500:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90mp0ph510g060jqlecg1etf2026-09-10433500KR7433500006ACE 원자력TOP1063,000원220원0.35%62569.7961,090원63,000원60,075원61,66837.7억원2331억원3,700,000주DeepSearch 원자력 TOP 10지수6442.3402315억원
cmtwh901v0p5d10g0y013a9lvfsc-securities-productetf:395760:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh901q0p5910g0zjw810r31etf2026-09-10395760KR7395760002PLUS ESG성장주액티브21,795원-80원-0.37%21830.1321,685원21,795원21,380원919.4만원119.8억원550,000주FnGuide 한화 ESG 성장 지수3592.500120억원
cmtwh901a0p5110g0x3h9dnubfsc-securities-productetf:395290:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh90150p4z10g0gri2qoxp1etf2026-09-10395290KR7395290000HANARO Fn K-POP&미디어4,930원-15원-0.30%4937.544,935원4,935원4,830원50,1522.4억원315.5억원6,400,000주FnGuide K-POP & 미디어 지수466.770313.5억원
cmtwh900q0p4q10g084j0z7bsfsc-securities-productetf:395270:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh900l0p4m10g0egc5rwvt1etf2026-09-10395270KR7395270002HANARO Fn K-반도체59,090원0원0.00%58875.3159,000원59,270원57,200원982,446573.5억원3.7조원62,750,000주FnGuide K-반도체 지수17634.6103.6조원
cmtwh90050p4d10g02dwi4vkufsc-securities-productetf:395160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh90010p4b10g0ao2lf71y1etf2026-09-10395160KR7395160005KODEX AI반도체TOP2플러스41,415원40원0.10%41325.5541,190원41,645원40,155원3,313,9451358.9억원4.1조원100,500,000주FnGuide AI반도체 TOP2+ 지수9450.7604.1조원
cmtwh8zzk0p4110g0hq8jb7qmfsc-securities-productetf:394670:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zzg0p3z10g0j3cjhp9t1etf2026-09-10394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,855원-60원-0.55%11019.6210,910원10,910원10,805원14,9951.6억원1584.8억원14,600,000주Solactive Global Lithium 지수(PR)1755.2701608.8억원
cmtwh8zz00p3q10g0jgxszngofsc-securities-productetf:391670:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zyv0p3m10g053vk49j21etf2026-09-10391670KR7391670007HK 베스트일레븐액티브29,725원35원0.12%29646.5429,155원29,725원29,155원64188.6만원178.3억원600,000주코스피 2001112.130177.8억원
cmtwh8zyf0p3d10g00a02d9uhfsc-securities-productetf:390400:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zyb0p3b10g0sszkrhbq1etf2026-09-10390400KR7390400000KODEX 미국스마트모빌리티S&P6,750원-170원-2.46%6748.806,790원6,790원6,650원723485.7만원54억원800,000주S&P Kensho Smart Transportation204.99853.9억원
cmtwh8zxv0p3110g05vujev7yfsc-securities-productetf:388420:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zxr0p2z10g0rkvdeqes1etf2026-09-10388420KR7388420002RISE 비메모리반도체액티브27,775원265원0.96%27701.2327,340원28,210원26,940원47,60913.1억원2433억원8,760,000주iSelect 비메모리반도체 지수(시장가격지수)7254.4502443.2억원
cmtwh8zx90p2q10g0n7schzgjfsc-securities-productetf:387280:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zx40p2n10g0m5wtie4q1etf2026-09-10387280KR7387280001TIGER 퓨처모빌리티액티브11,860원0원0.00%11942.5511,940원11,955원11,725원735870.1만원150.6억원1,270,000주FnGuide 퓨처모빌리티 지수3588.600151.6억원
cmtwh8zwy0p2k10g0wriozwu8fsc-securities-productetf:387270:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zwu0p2h10g09z7kwpsu1etf2026-09-10387270KR7387270002TIGER 글로벌이노베이션액티브24,750원-95원-0.38%24779.0624,845원24,845원24,565원1,5583831.3만원287.1억원1,160,000주NASDAQ 10029103.510287.4억원
cmtwh8zwp0p2e10g0ahtbrylvfsc-securities-productetf:385720:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zwk0p2c10g070bint4m1etf2026-09-10385720KR7385720008TIME 코스피액티브26,000원-70원-0.27%26016.3325,965원26,130원25,450원28,6957.4억원4004억원15,400,000주코스피7033.9204006.5억원
cmtwh8zwf0p2910g020mbfzz4fsc-securities-productetf:385710:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zw90p2610g030xdksgf1etf2026-09-10385710KR7385710009TIME K이노베이션액티브10,560원-100원-0.94%10616.0710,635원10,635원10,445원4,0784305.6만원105.6억원1,000,000주KRX BBIG 지수1783.040106.1억원
cmtwh8zw40p2310g0y18qnhk4fsc-securities-productetf:385600:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zvz0p2010g0plxtz7sv1etf2026-09-10385600KR7385600002ACE 2차전지&친환경차액티브12,075원25원0.21%12100.4711,995원12,175원11,890원3,0773704.9만원181.1억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2166.640181.5억원
cmtwh8zvu0p1x10g09s1jha42fsc-securities-productetf:385590:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zvq0p1u10g08y9ewizk1etf2026-09-10385590KR7385590005ACE ESG액티브24,585원-30원-0.12%24593.7624,655원24,655원24,315원399975.1만원565.4억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4586.740565.6억원
cmtwh8zvl0p1r10g0h17joqwhfsc-securities-productetf:385560:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zvh0p1o10g0kws8oa5w1etf2026-09-10385560KR7385560008RISE KIS국고채30년Enhanced49,790원-285원-0.57%49711.1949,565원49,865원49,410원21,45010.6억원5083억원10,209,000주KIS 국고채30년Enhanced지수(시장가격)4424.2304861.2억원
cmtwh8zvc0p1l10g0i33gpaowfsc-securities-productetf:385550:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zv70p1i10g0yxoso4611etf2026-09-10385550KR7385550009RISE 단기채권알파액티브114,230원15원0.01%114204.94114,235원114,245원114,230원1,5841.8억원3728.4억원3,264,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503751.6억원
cmtwh8zv20p1f10g0gd8nxgdxfsc-securities-productetf:385540:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zux0p1c10g054u7odtw1etf2026-09-10385540KR7385540000RISE 종합채권(A-이상)액티브102,760원-205원-0.20%102693.86102,660원102,800원102,655원3,5743.6억원2.1조원20,459,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6602.1조원
cmtwh8zut0p1910g0ij3a6q21fsc-securities-productetf:385520:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zuo0p1710g0lvopdp6z1etf2026-09-10385520KR7385520002KODEX 자율주행액티브16,020원110원0.69%16045.9315,910원16,085원15,715원1,8212897.2만원344.4억원2,150,000주FnGuide K-미래차 지수3026.610344.9억원
cmtwh8zui0p1310g0cpjd4pz9fsc-securities-productetf:385510:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zud0p1110g0rrg2bqgk1etf2026-09-10385510KR7385510003KODEX 신재생에너지액티브39,435원-475원-1.19%39229.0339,115원39,480원38,355원61,23523.8억원3430.8억원8,700,000주FnGuide K-신재생에너지 플러스 지수2901.7803412.9억원
cmtwh8zu70p0x10g0buw8v6v8fsc-securities-productetf:381570:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zu30p0v10g0fkbo7e0u1etf2026-09-10381570KR7381570001HANARO Fn친환경에너지10,555원-115원-1.08%10465.3210,510원10,555원10,275원7,4387738만원89.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)2016.89088.9억원
cmtwh8ztz0p0s10g025w9g46ffsc-securities-productetf:381560:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8ztu0p0p10g0bdcq23ww1etf2026-09-10381560KR7381560002HANARO Fn전기&수소차18,055원95원0.53%17985.1617,935원18,055원17,645원6,2781.1억원361.1억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4092.830188.8억원
cmtwh8ztp0p0m10g001e0v15pfsc-securities-productetf:381180:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8ztk0p0k10g0d89uamo71etf2026-09-10381180KR7381180009TIGER 미국필라델피아반도체나스닥41,390원-100원-0.24%41555.6441,500원41,690원41,145원711,547294.5억원5.6조원135,550,000주PHLX Semiconductor Sector Index11931.3225.6조원
cmtwh8ztg0p0h10g0k7w6l2qwfsc-securities-productetf:381170:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8ztb0p0e10g0c9yn505b1etf2026-09-10381170KR7381170000TIGER 미국테크TOP10 INDXX29,970원-120원-0.40%29963.9430,010원30,110원29,860원1,538,200460.4억원3.6조원123,400,000주Indxx US Tech Top 10 Index9632.6703.6조원
cmtwh8zt70p0b10g0wc6npseifsc-securities-productetf:380340:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zt30p0810g0u4gn5vt21etf2026-09-10380340KR7380340000ACE 코리아AI테크핵심산업27,925원125원0.45%27825.5227,810원27,925원27,260원1,3033589.6만원335.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5542.300333.9억원
cmtwh8zsy0p0510g0nhv1mdiofsc-securities-productetf:379810:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zst0p0210g0vt60t1yg1etf2026-09-10379810KR7379810005KODEX 미국나스닥10026,095원-70원-0.27%26082.8826,130원26,185원25,980원24,803,8316459.9억원8.9조원344,400,000주NASDAQ 10029103.5109조원
cmtwh8zso0ozz10g0mlbw18gefsc-securities-productetf:379800:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zsj0ozw10g0k8y5als51etf2026-09-10379800KR7379800006KODEX 미국S&P50023,115원-25원-0.11%23055.2823,130원23,165원23,035원24,913,9015749.3억원9.9조원430,700,000주S&P 5007591.7009.9조원
cmtwh8zsf0ozt10g0eb042b0hfsc-securities-productetf:379790:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zsb0ozr10g02edyped71etf2026-09-10379790KR7379790009RISE 유로스탁스50(H)17,160원-280원-1.61%17162.1017,210원17,250원17,140원6,8111.1억원188.7억원1,100,000주EURO STOXX 50 Index6311.560197.3억원
cmtwh8zs70ozo10g00sd4qgskfsc-securities-productetf:379780:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zs20ozl10g0qfdzwn4l1etf2026-09-10379780KR7379780000RISE 미국S&P50022,240원-25원-0.11%22176.0822,230원22,280원22,155원124,37527.6억원1.4조원66,600,000주S&P 5007591.7001.4조원
cmtwh8zrx0ozi10g0iwomjks1fsc-securities-productetf:377990:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zrs0ozg10g0a8ffb2g81etf2026-09-10377990KR7377990007TIGER Fn신재생에너지24,680원-565원-2.24%24664.8624,790원24,890원24,160원53,13113억원1221.6억원4,950,000주FnGuide 신재생에너지 지수4728.2501220.9억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 6,251–6,300← 이전126 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬