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
cmtv1t4qe0e3p10g04c3lptn1fsc-securities-productetf:363510:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4q90e3m10g0tvx3q84b1etf2026-09-09363510KR7363510009SOL KIS단기통안채112,220원15원0.01%112220.91112,225원112,225원112,220원27302.9만원124.5억원111,000주KIS 단기통안채 Index(총수익)12818.850124.5억원
cmtv1t4qy0e4010g0h4qnadbqfsc-securities-productetf:363580:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4qu0e3y10g0wio7im601etf2026-09-09363580KR7363580002KODEX 200IT TR57,525원1,075원1.90%57592.5156,550원58,080원56,550원88,13450.5억원2473.5억원4,300,000주코스피200 정보기술 TR17519.6602418.8억원
cmtv1t4r90e4610g0hu435v0dfsc-securities-productetf:364690:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4r40e4310g03dqshxx71etf2026-09-09364690KR7364690008KODEX 혁신기술테마액티브39,750원570원1.45%39930.1239,540원40,310원39,445원2701075.2만원238.5억원600,000주코스피7051.640239.5억원
cmtv1t4rj0e4b10g0c2ge8vnrfsc-securities-productetf:364960:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4re0e4910g0nfnfxzi01etf2026-09-09364960KR7364960005TIGER BBIG6,475원105원1.65%6466.996,365원6,475원6,300원21,8941.3억원773.7억원11,950,000주KRX BBIG 지수1798.390772.8억원
cmtv1t4s20e4n10g090cvdak9fsc-securities-productetf:364980:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4ry0e4l10g0n1f00lts1etf2026-09-09364980KR7364980003TIGER 2차전지TOP1010,825원725원7.18%10814.9310,110원10,825원10,090원5,597,716591.2억원7404.3억원68,400,000주KRX 2차전지 TOP 10 지수3793.5607370.3억원
cmtv1t4sn0e4z10g0gqy1jfppfsc-securities-productetf:365000:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4si0e4x10g04lzz0bak1etf2026-09-09365000KR7365000009TIGER 인터넷TOP103,555원-20원-0.56%3562.303,575원3,595원3,550원146,7185.2억원362.6억원10,200,000주KRX 인터넷 TOP 10 지수896.580361.5억원
cmtv1t4t70e5b10g09bcmbg6pfsc-securities-productetf:365780:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4t20e5810g0vytblil61etf2026-09-09365780KR7365780006ACE 국고채10년82,180원-60원-0.07%82254.6282,275원82,420원82,172원5,4354.4억원5164.1억원6,284,000주KIS 10년 국고채 지수 (총수익)15594.1505168.8억원
cmtv1t4tr0e5o10g02xs9pmj4fsc-securities-productetf:367740:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4tm0e5k10g024cqouxa1etf2026-09-09367740KR7367740008HANARO Fn5G산업44,015원1,120원2.61%43824.5343,760원44,015원43,575원135589.7만원242억원550,000주FnGuide 5G 산업 지수7469.690241억원
cmtv1t4uc0e6010g0fvutppwffsc-securities-productetf:367770:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4u60e5x10g0zv7ho0741etf2026-09-09367770KR7367770005RISE 수소경제테마23,065원525원2.33%23083.6722,640원23,120원22,640원49,38511.3억원1199.3억원5,200,000주FnGuide 수소 경제 테마 지수2909.3201200.3억원
cmtv1t4ux0e6c10g06j8weu30fsc-securities-productetf:368590:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4us0e6a10g0mc48nf331etf2026-09-09368590KR7368590006RISE 미국나스닥10029,180원-190원-0.65%29120.2429,175원29,320원29,105원194,87156.9억원1.5조원53,000,000주NASDAQ 10029421.5501.5조원
cmtv1t4v70e6i10g08f6vl65vfsc-securities-productetf:368680:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4v20e6f10g0u9y3j4hn1etf2026-09-09368680KR7368680005KODEX K-뉴딜디지털플러스8,010원75원0.95%8041.607,865원8,010원7,865원2,2341781만원72억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1918.47072.3억원
cmtv1t4vh0e6n10g0ldxebfv4fsc-securities-productetf:371150:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4vc0e6l10g03mpp1pqj1etf2026-09-09371150KR7371150004RISE 차이나항셍테크6,265원-110원-1.73%6347.176,375원6,410원6,265원1,140724만원81.4억원1,300,000주Hang Seng TECH Index4421.84082.5억원
cmtv1t4w20e7010g0t2ouo7fbfsc-securities-productetf:371450:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4vx0e6x10g0ffanvuu81etf2026-09-09371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,895원-290원-2.20%12849.6412,910원12,965원12,730원19,0302.4억원201.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7069.100200.4억원
cmtv1t4wc0e7610g0j4rcsuhgfsc-securities-productetf:371460:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4w70e7310g0rud4oxnn1etf2026-09-09371460KR7371460007TIGER 차이나전기차SOLACTIVE9,440원-60원-0.63%9483.279,500원9,695원9,365원205,20619.3억원6804.3억원72,080,000주Solactive China Electric Vehicle and Battery Index(PR)2020.3406827.9억원
cmtv1t4x60e7n10g0w68w9ux7fsc-securities-productetf:372330:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4x20e7l10g0aeudv9lf1etf2026-09-09372330KR7372330001KODEX 차이나항셍테크6,440원-90원-1.38%6492.016,500원6,530원6,420원123,4617.9억원1081.9억원16,800,000주Hang Seng TECH Index4421.8401084.1억원
cmtv1t4xq0e7z10g0d48tlawqfsc-securities-productetf:373790:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4xm0e7x10g0qds2o0qm1etf2026-09-09373790KR7373790005KIWOOM 미국방어배당성장나스닥15,145원-155원-1.01%15073.8915,300원15,300원15,015원7841186.3만원42.4억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1337.02042.2억원
cmtv1t4yb0e8b10g0hhfrlpvyfsc-securities-productetf:375760:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4y70e8810g0vg8fn0jn1etf2026-09-09375760KR7375760006HANARO 탄소효율그린뉴딜24,890원100원0.40%25044.3024,740원25,195원24,740원157392.2만원224억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4241.690225.3억원
cmtv1t4yl0e8h10g0yvf8kwxtfsc-securities-productetf:375770:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4yg0e8e10g0ecixez1x1etf2026-09-09375770KR7375770005KODEX 탄소효율그린뉴딜25,220원105원0.42%25370.5925,175원25,500원25,175원48121.8만원453.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4241.690456.6억원
cmtv1t4yw0e8n10g0lf2i88q4fsc-securities-productetf:376410:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4yr0e8k10g008z0oxg51etf2026-09-09376410KR7376410007TIGER 탄소효율그린뉴딜25,065원355원1.44%25116.2424,925원25,265원24,915원1,3003257.8만원225.5억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4241.690226억원
cmtv1t4z60e8t10g0rlxv2zrdfsc-securities-productetf:377990:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4z10e8q10g0drx69grr1etf2026-09-09377990KR7377990007TIGER Fn신재생에너지25,245원1,165원4.84%25281.7224,565원25,375원24,555원96,14824억원1249.6억원4,950,000주FnGuide 신재생에너지 지수4845.3601251.4억원
cmtv1t4zg0e8y10g0dgdnplr7fsc-securities-productetf:379780:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4zb0e8w10g03hrfyst21etf2026-09-09379780KR7379780000RISE 미국S&P50022,265원-185원-0.82%22231.4222,280원22,350원22,225원159,58335.5억원1.4조원66,900,000주S&P 5007636.3601.4조원
cmtv1t4zq0e9310g05scku8acfsc-securities-productetf:379790:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4zl0e9110g0hzz2jbha1etf2026-09-09379790KR7379790009RISE 유로스탁스50(H)17,440원65원0.37%17434.2017,520원17,520원17,385원3,1565501.1만원191.8억원1,100,000주EURO STOXX 50 Index6413.170191.7억원
cmtv1t5000e9910g0fqe8h332fsc-securities-productetf:379800:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4zv0e9710g02g042cuy1etf2026-09-09379800KR7379800006KODEX 미국S&P50023,140원-190원-0.81%23113.1223,165원23,240원23,120원22,236,9435151.9억원9.9조원430,700,000주S&P 5007636.3609.9조원
cmtv1t50a0e9f10g070z1p286fsc-securities-productetf:379810:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5040e9c10g0nrov7owi1etf2026-09-09379810KR7379810005KODEX 미국나스닥10026,165원-150원-0.57%26098.7526,135원26,285원26,090원16,835,5834406.4억원9조원344,600,000주NASDAQ 10029421.5508.9조원
cmtv1t50k0e9l10g0wg6brwhefsc-securities-productetf:380340:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t50f0e9i10g0pvjov96t1etf2026-09-09380340KR7380340000ACE 코리아AI테크핵심산업27,800원275원1.00%27909.0527,665원28,125원27,665원7,7742.1억원333.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5556.580334.9억원
cmtv1t50u0e9r10g0g3o30f3pfsc-securities-productetf:381170:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t50p0e9o10g0d054q2rz1etf2026-09-09381170KR7381170000TIGER 미국테크TOP10 INDXX30,090원-185원-0.61%29982.7930,035원30,205원29,990원800,836241억원3.7조원123,600,000주Indxx US Tech Top 10 Index9659.0203.6조원
cmtv1t5140e9x10g0yf0kqij7fsc-securities-productetf:381180:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t50z0e9u10g0zllc7cpp1etf2026-09-09381180KR7381180009TIGER 미국필라델피아반도체나스닥41,490원10원0.02%41329.5841,425원41,760원41,330원1,324,884549.8억원5.6조원135,750,000주PHLX Semiconductor Sector Index11887.8695.5조원
cmtv1t51f0ea310g0d6y5mvqffsc-securities-productetf:381560:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5190ea010g02vokhczk1etf2026-09-09381560KR7381560002HANARO Fn전기&수소차17,960원520원2.98%18046.9417,440원18,025원17,415원8,0951.4억원359.2억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4106.870360.9억원
cmtv1t51p0ea910g0lqvy7jsyfsc-securities-productetf:381570:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t51k0ea610g0h11fddd71etf2026-09-09381570KR7381570001HANARO Fn친환경에너지10,670원535원5.28%10627.3610,165원10,670원10,165원8,6589045만원90.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)2048.24090.3억원
cmtv1t56x0ecv10g07ayt9rlifsc-securities-productetf:391600:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t56r0ecr10g0a0mhqags1etf2026-09-09391600KR7391600004ACE 미국친환경그린테마10,310원125원1.23%10337.4310,370원10,400원10,310원4445.6만원46.3억원450,000주Indxx US Green Infrastructure Price return Index3167.55046.5억원
cmtv1t5790ed110g0ge4g0gf5fsc-securities-productetf:391670:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5740ecz10g0avrwf1mg1etf2026-09-09391670KR7391670007HK 베스트일레븐액티브29,690원220원0.75%29809.0929,855원30,035원29,690원264785.9만원178.1억원600,000주코스피 2001114.610178.8억원
cmtv1t53g0eav10g08xbsbc5ufsc-securities-productetf:385550:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t53b0eas10g0a1c2pdo11etf2026-09-09385550KR7385550009RISE 단기채권알파액티브114,215원10원0.01%114199.24114,205원114,240원114,205원9,37210.7억원3705.1억원3,244,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503727.4억원
cmtv1t53q0eb110g0auwtm24rfsc-securities-productetf:385560:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t53l0eay10g0mf293syp1etf2026-09-09385560KR7385560008RISE KIS국고채30년Enhanced50,075원-90원-0.18%50020.7450,165원50,265원49,970원26,15413.1억원5112.1억원10,209,000주KIS 국고채30년Enhanced지수(시장가격)4570.9805106.6억원
cmtv1t5400eb710g0x07kjazefsc-securities-productetf:385590:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t53v0eb410g0s22q5k5f1etf2026-09-09385590KR7385590005ACE ESG액티브24,615원-85원-0.34%24647.6724,515원24,665원24,420원4081001.2만원566.1억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4595.110566.8억원
cmtv1t54a0ebd10g0rg7h52flfsc-securities-productetf:385600:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5450eba10g00ic22rwv1etf2026-09-09385600KR7385600002ACE 2차전지&친환경차액티브12,050원350원2.99%12125.1811,700원12,120원11,700원19,8562.3억원180.7억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2171.040181.8억원
cmtv1t54k0ebj10g0epamb6gqfsc-securities-productetf:385710:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t54f0ebg10g0m3hubjk81etf2026-09-09385710KR7385710009TIME K이노베이션액티브10,660원245원2.35%10741.0110,415원10,705원10,415원1,7761874.3만원106.6억원1,000,000주KRX BBIG 지수1798.390107.4억원
cmtv1t54u0ebp10g04uspavkafsc-securities-productetf:385720:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t54p0ebm10g0jyz0ah661etf2026-09-09385720KR7385720008TIME 코스피액티브26,070원480원1.88%26092.3925,630원26,220원25,630원64,88816.8억원4014.7억원15,400,000주코스피7051.6404018.2억원
cmtv1t5550ebv10g0t98vbzxufsc-securities-productetf:387270:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t54z0ebs10g0fjx6ynjz1etf2026-09-09387270KR7387270002TIGER 글로벌이노베이션액티브24,845원170원0.69%24792.5824,480원24,935원24,480원6,2191.5억원288.2억원1,160,000주NASDAQ 10029421.550287.5억원
cmtv1t55f0ec110g0xq8sizyufsc-securities-productetf:387280:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5590eby10g0ygq9qfrt1etf2026-09-09387280KR7387280001TIGER 퓨처모빌리티액티브11,860원410원3.58%11932.5011,505원11,910원11,505원6,8748132.1만원150.6억원1,270,000주FnGuide 퓨처모빌리티 지수3587.860151.5억원
cmtv1t5bh0efi10g0ia8hlz8cfsc-securities-productetf:399580:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5bc0eff10g05366d6cu1etf2026-09-09399580KR7399580000RISE 글로벌클린에너지9,335원75원0.81%9495.969,285원9,430원9,285원2,1472009만원93.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1145.47394.9억원
cmtv1t5cu0eg610g036cqep0sfsc-securities-productetf:400970:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5cq0eg410g0mx39y06c1etf2026-09-09400970KR7400970000TIGER Fn메타버스7,350원-30원-0.41%7320.707,390원7,390원7,300원8,5606277.4만원367.5억원5,000,000주FnGuide 메타버스테마 지수1557.950366억원
cmtv1t5d40egc10g0txszs55ifsc-securities-productetf:401170:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5cz0eg910g02c2guzjk1etf2026-09-09401170KR7401170006RISE 메타버스10,660원-150원-1.39%10701.3410,740원10,765원10,660원3,3653595.3만원422.1억원3,960,000주iSelect 메타버스 지수(시장가격지수)2285.410419.4억원
cmtv1t5df0egi10g09gz67jwtfsc-securities-productetf:401470:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5d90egf10g0ikzi40na1etf2026-09-09401470KR7401470000KODEX 메타버스액티브9,490원-115원-1.20%9502.459,580원9,600원9,470원4,2374032.5만원555.1억원5,850,000주FnGuide K-메타버스 지수1129.270555.8억원
cmtv1t5dp0ego10g070mcu1ewfsc-securities-productetf:401590:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5dj0egl10g0mhbs7iex1etf2026-09-09401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,075원50원0.45%11127.3011,065원11,105원11,050원3,1803532.9만원56.4억원510,000주ICE Global Carbon Futures Index(Excess Return)700.31356.7억원
cmtv1t5fg0ehn10g0zgs0vcibfsc-securities-productetf:404540:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5fb0ehl10g05mmao4lq1etf2026-09-09404540KR7404540007TIGER KRX기후변화솔루션24,890원680원2.81%25069.5924,260원25,020원24,260원1,3883464.7만원124.4억원500,000주KRX 기후변화 솔루션지수4725.360125.3억원
cmtv1t60o0etz10g08ko905o3fsc-securities-productetf:438330:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60i0etw10g0h9ung30c1etf2026-09-09438330KR7438330003TIGER 우량회사채액티브115,535원-95원-0.08%115580.55115,675원115,675원115,535원55,96364.6억원5290.3억원4,579,000주KIS 투자등급회사채 지수(총수익)135.8805290.1억원
cmtv1t60z0eu510g0phjqxsi2fsc-securities-productetf:438560:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60u0eu310g0rf2a1tlp1etf2026-09-09438560KR7438560005SOL 국고채3년100,405원-30원-0.03%100394.51100,435원100,445원100,405원1251255.3만원1213.8억원1,209,000주KAP 국고채3년지수(총수익지수)120.6201213.7억원
cmtv1t6190eub10g026zwuyegfsc-securities-productetf:438570:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6140eu810g0f94gwvcl1etf2026-09-09438570KR7438570004SOL 국고채10년97,975원20원0.02%97950.4898,060원98,080원97,975원1681646.3만원1191.3억원1,216,000주KAP 국고채10년지수(총수익지수)108.7501191억원
cmtv1t61j0euh10g0ccqd99l7fsc-securities-productetf:438740:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t61e0eue10g0srdn6l361etf2026-09-09438740KR7438740003MIDAS 중소형액티브33,995원305원0.91%34065.7834,035원34,085원33,995원310.2만원76.4억원225,000주코스피 중형주4157.12076.6억원
cmtv1t61u0eun10g0fuzpopz8fsc-securities-productetf:438900:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t61o0euk10g08i1c255n1etf2026-09-09438900KR7438900003HANARO Fn K-푸드11,290원-100원-0.88%11332.1511,460원11,460원11,270원32,7563.7억원152.4억원1,350,000주FnGuide K-푸드 지수 (시장가격)872.270152.9억원
22,152건 중 7,701–7,750← 이전155 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬