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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtwh906q0p8510g0j9byqf6kfsc-securities-productetf:404260:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh906l0p8310g095jqfrvj1etf2026-09-10404260KR7404260002KODEX 기후변화솔루션24,690원-330원-1.32%24838.7424,875원24,940원24,440원230568.2만원197.5억원800,000주KRX 기후변화 솔루션지수4681.410198.7억원
cmtwh90570p7c10g0xgzjaly7fsc-securities-productetf:401590:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90520p7910g0n8k3mayc1etf2026-09-10401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,090원15원0.14%11203.7811,150원11,150원11,090원263291.9만원56.5억원510,000주ICE Global Carbon Futures Index(Excess Return)702.50957.1억원
cmtwh904n0p6z10g0x8w9mfixfsc-securities-productetf:401170:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh904j0p6x10g0poc4qkez1etf2026-09-10401170KR7401170006RISE 메타버스10,700원40원0.38%10694.4610,575원10,700원10,510원2,0362162.7만원419.4억원3,920,000주iSelect 메타버스 지수(시장가격지수)2283.720419.2억원
cmtwh90430p6n10g0htec5qkkfsc-securities-productetf:400590:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh903y0p6l10g0hu0gu7vv1etf2026-09-10400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,000원115원0.83%14057.4913,970원14,005원13,970원7481045.6만원70억원500,000주ICE Global Carbon Futures Index(Excess Return)702.50970.2억원
cmtwh903a0p6510g030gk9ispfsc-securities-productetf:399580:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh90350p6310g00xbqn3is1etf2026-09-10399580KR7399580000RISE 글로벌클린에너지9,250원-85원-0.91%9320.519,225원9,500원9,225원3,2233012.1만원92.5억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1136.48093.2억원
cmtwh902p0p5t10g0uzorl8mkfsc-securities-productetf:396520:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh902l0p5r10g0kar9mgd91etf2026-09-10396520KR7396520009TIGER 차이나반도체FACTSET12,590원-35원-0.28%12633.2412,700원12,700원12,465원372,83046.8억원5177억원41,120,000주FactSet China Semiconductor 지수(PR)302.3105194.7억원
cmtwh8zpk0oy410g0o2rsx6pofsc-securities-productetf:371470:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zpf0oy010g0yxfxfv091etf2026-09-10371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,995원-180원-2.20%8212.208,175원8,195원7,980원25,6292억원422.1억원5,280,000주Solactive China Biotech Index(PR)1735.030433.6억원
cmtwh8zp00oxr10g01by23dlkfsc-securities-productetf:371450:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zow0oxp10g0ohmyqm6o1etf2026-09-10371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,960원65원0.50%12937.3912,825원12,990원12,795원8,0051억원202.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7014.120201.8억원
cmtwh8zor0oxm10g0i7ext181fsc-securities-productetf:371160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zom0oxk10g0lwb8evhb1etf2026-09-10371160KR7371160003TIGER 차이나항셍테크6,315원-120원-1.86%6475.476,425원6,425원6,310원473,46330억원5181.4억원82,050,000주Hang Seng TECH Index4333.4005274.2억원
cmtwh8zog0oxf10g0lg7sco4wfsc-securities-productetf:371150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zoa0oxd10g0bx6t8ha11etf2026-09-10371150KR7371150004RISE 차이나항셍테크6,175원-90원-1.44%6314.346,310원6,310원6,130원783485.2만원80.2억원1,300,000주Hang Seng TECH Index4333.40082억원
cmtwh8zo60oxa10g0uh6qu0h0fsc-securities-productetf:368680:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zo10ox710g0sn5nbmrg1etf2026-09-10368680KR7368680005KODEX K-뉴딜디지털플러스7,915원-95원-1.19%7961.957,890원7,915원7,890원21.5만원71.2억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1899.44071.6억원
cmtwh8znw0ox410g08tnwh95cfsc-securities-productetf:368590:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8znr0ox210g0jsqgzb2l1etf2026-09-10368590KR7368590006RISE 미국나스닥10029,120원-60원-0.21%29101.9729,175원29,220원28,990원363,438105.6억원1.5조원52,800,000주NASDAQ 10029103.5101.5조원
cmtwh8znn0owz10g0r6ol41osfsc-securities-productetf:368190:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zni0oww10g0vrakm47k1etf2026-09-10368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,855원-145원-1.81%7902.077,890원7,890원7,855원1,4211117.1만원251.3억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1899.440252.8억원
cmtwh8zne0owt10g08eddqgxufsc-securities-productetf:367770:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zn90owq10g0n5v9uptf1etf2026-09-10367770KR7367770005RISE 수소경제테마23,115원50원0.22%23010.8722,855원23,115원22,460원19,2904.3억원1201.9억원5,200,000주FnGuide 수소 경제 테마 지수2900.4301196.5억원
cmtwh8zn40own10g0i8pr2a83fsc-securities-productetf:367760:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zn00owk10g0ux63fu3i1etf2026-09-10367760KR7367760006RISE 네트워크인프라59,665원220원0.37%59593.9059,330원59,915원57,970원62,83037억원6921.1억원11,600,000주FnGuide 네트워크 인프라 지수8233.9406883억원
cmtwh8zmv0owh10g013kedjr7fsc-securities-productetf:367740:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zmr0owf10g0ukigc9bj1etf2026-09-10367740KR7367740008HANARO Fn5G산업43,125원-890원-2.02%43721.9943,520원44,060원42,890원4541980.2만원237.1억원550,000주FnGuide 5G 산업 지수7452.220240.4억원
cmtwh8zmd0ow610g08j6i4uplfsc-securities-productetf:365780:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zm90ow310g0159vdoib1etf2026-09-10365780KR7365780006ACE 국고채10년81,930원-250원-0.30%81930.8281,930원82,010원81,750원3,7593억원5148.4억원6,284,000주KIS 10년 국고채 지수 (총수익)15534.5605148.5억원
cmtwh8zm50ow010g0n7bsdin7fsc-securities-productetf:365040:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zm00ovy10g0q4izgd7o1etf2026-09-10365040KR7365040005TIGER AI코리아그로스액티브37,400원-40원-0.11%37203.7937,225원37,400원36,510원3,9351.4억원785.4억원2,100,000주코스피7033.920781.2억원
cmtwh8zfo0os310g02sj8ktugfsc-securities-productetf:337160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zfj0os010g0z4swtplf1etf2026-09-10337160KR7337160006KODEX 200ESG49,420원185원0.38%49104.2649,200원49,420원48,100원7,0033.4억원1680.2억원3,400,000주코스피 200 ESG 지수1462.0201669.5억원
cmtwh8zff0orx10g0kt4nnhr4fsc-securities-productetf:337150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zfb0oru10g0jl1p63601etf2026-09-10337150KR7337150007KODEX 200exTOP25,710원-70원-0.27%25701.8125,565원25,710원25,270원3383.9만원154.2억원600,000주코스피 200 초대형제외 지수555.490154.2억원
22,152건 중 6,301–6,350← 이전127 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬