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
cmtv1t6240eut10g0qhektyh7fsc-securities-productetf:439860:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t61z0euq10g088yvpnc91etf2026-09-09439860KR7439860008KODEX ESG종합채권(A-이상)액티브113,700원-75원-0.07%113672.69113,725원113,725원113,700원1511716.8만원3696.3억원3,251,000주KAP ESG 종합채권지수(A- 이상, 총수익)131.0103695.4억원
cmtv1t62d0euz10g0prk1jrpqfsc-securities-productetf:439870:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6280euw10g03dln7v271etf2026-09-09439870KR7439870007KODEX 국고채30년액티브86,765원-65원-0.07%86804.2087,010원87,070원86,730원3,4573억원3276.2억원3,776,000주KAP 국고채 30년 총수익 지수78.8202999.9억원
cmtv1t62n0ev510g06ohgco4zfsc-securities-productetf:440340:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t62i0ev210g0wo2tsv5m1etf2026-09-09440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,595원-70원-0.60%11589.4311,665원11,665원11,535원4,8515649.1만원260.8억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1201.260260.7억원
cmtv1t55q0ec710g02hhqo5o8fsc-securities-productetf:388280:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t55k0ec310g0ybydxoo01etf2026-09-09388280KR7388280000RISE K엔터&여행레저7,205원-95원-1.30%7174.447,300원7,300원7,150원6,3134542.3만원234.8억원3,260,000주FnGuide K엔터&여행레저 지수667.340233.8억원
cmtv1t5610ecd10g0ju9hszt1fsc-securities-productetf:388420:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t55x0ecb10g017kr98g31etf2026-09-09388420KR7388420002RISE 비메모리반도체액티브27,510원710원2.65%27555.6226,935원27,915원26,935원56,25315.4억원2437.3억원8,860,000주iSelect 비메모리반도체 지수(시장가격지수)7145.8902413.8억원
cmtv1t56b0ecj10g0ci2f3yzhfsc-securities-productetf:390390:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5660ecg10g0reo0widu1etf2026-09-09390390KR7390390003KODEX 미국반도체52,230원-100원-0.19%52117.9652,175원52,590원52,105원761,231398.1억원1.2조원24,050,000주MVIS US Listed Semiconductor 25 Index17260.0001.2조원
cmtv1t56m0ecp10g0aqubdzrffsc-securities-productetf:390400:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t56h0ecm10g0t0hr4sv61etf2026-09-09390400KR7390400000KODEX 미국스마트모빌리티S&P6,920원-40원-0.57%6896.636,935원6,935원6,860원285196.6만원55.3억원800,000주S&P Kensho Smart Transportation206.68655.1억원
cmtv1t5am0ef010g0u0dxeon8fsc-securities-productetf:396510:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5ah0eex10g0p8he2nhs1etf2026-09-09396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,675원10원0.15%6750.346,600원6,750원6,600원2,6391757.8만원120.1억원1,800,000주Solactive China Clean Energy 지수(PR)1783.450121.5억원
cmtv1t5aw0ef610g0rb0pzqx1fsc-securities-productetf:396520:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5ar0ef310g0yfz9yfxs1etf2026-09-09396520KR7396520009TIGER 차이나반도체FACTSET12,625원-130원-1.02%12706.4412,650원12,915원12,545원303,90538.5억원5191.4억원41,120,000주FactSet China Semiconductor 지수(PR)304.7405209.6억원
cmtv1t5b70efb10g0pt3n95nkfsc-securities-productetf:399110:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5b20ef910g0l6dr2oae1etf2026-09-09399110KR7399110006SOL 미국S&P500ESG20,225원-315원-1.53%20252.4320,380원20,380원20,205원8,9761.8억원1152.8억원5,700,000주S&P500 Scored&Screened(PR)678.4731154.3억원
cmtv1t5bt0efn10g0yfhp7r7rfsc-securities-productetf:400570:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5bo0efk10g0ybycx9821etf2026-09-09400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,735원110원0.95%11755.1511,700원11,740원11,695원12,0621.4억원124.3억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1379.481124.6억원
cmtv1t5c40eft10g0bxokbd5dfsc-securities-productetf:400580:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5by0efq10g0ceg98jgh1etf2026-09-09400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,045원195원1.65%12053.8812,030원12,055원12,030원513617.9만원60.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER255.73460.2억원
cmtv1t5ci0eg010g0pat7upgofsc-securities-productetf:400590:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5cb0efw10g0kawowrop1etf2026-09-09400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,885원25원0.18%13963.1613,905원13,935원13,885원374520.1만원69.4억원500,000주ICE Global Carbon Futures Index(Excess Return)700.31369.8억원
cmtv1t5eb0eh010g0aae4hogcfsc-securities-productetf:402970:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5e60egy10g0753vlwqd1etf2026-09-09402970KR7402970008ACE 미국배당다우존스14,760원-175원-1.17%14781.0414,810원14,835원14,755원181,46126.8억원9416.8억원63,800,000주Dow Jones U.S. Dividend 100 Price Return Index7252.3299415.5억원
cmtv1t5em0eh610g0pkvol8dffsc-securities-productetf:403790:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5eg0eh310g09yuho8ty1etf2026-09-09403790KR7403790009MIDAS 코스피액티브59,245원745원1.27%59392.6058,865원59,780원58,865원35207.7만원1732.9억원2,925,000주코스피7051.6401737.2억원
cmtv1t5ev0ehc10g0hpw2ik4gfsc-securities-productetf:404120:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5er0eh910g0vcjg4v4c1etf2026-09-09404120KR7404120008TIME K신재생에너지액티브25,800원970원3.91%25816.0624,805원25,855원24,805원3,5839144.6만원206.4억원800,000주KRX 기후변화 솔루션지수4725.360206.5억원
cmtv1t5f60ehi10g0lxom4b3dfsc-securities-productetf:404260:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5f00ehf10g05z7d6lxq1etf2026-09-09404260KR7404260002KODEX 기후변화솔루션25,020원815원3.37%25070.5124,610원25,045원24,600원6641653.3만원200.1억원800,000주KRX 기후변화 솔루션지수4725.360200.5억원
cmtv1t5fq0eht10g0fricv655fsc-securities-productetf:404650:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5fl0ehq10g0mz4milkt1etf2026-09-09404650KR7404650004SOL KRX기후변화솔루션24,660원170원0.69%24860.0924,600원24,660원24,520원197485.7만원147.9억원600,000주KRX 기후변화 솔루션지수4725.360149.1억원
cmtv1t5g00ehz10g0tgithd9cfsc-securities-productetf:407300:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5fv0ehw10g0tgtgegx81etf2026-09-09407300KR7407300003HANARO Fn골프테마10,660원0원0.00%10720.8410,660원10,660원10,660원11만원58.6억원550,000주FnGuide 골프 테마 지수1138.40058.9억원
cmtv1t5ge0ei610g0cfjsvxiafsc-securities-productetf:407310:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5g70ei210g0w7kj9f101etf2026-09-09407310KR7407310002HANARO 200 TOP1017,105원290원1.72%17149.3916,860원17,145원16,860원3,7906451.8만원196.7억원1,150,000주코스피 200 Top 10 지수2663.760188.6억원
cmtv1t5gy0eih10g0u056rvqrfsc-securities-productetf:407830:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5gt0eif10g0hnq188hq1etf2026-09-09407830KR7407830009에셋플러스 글로벌플랫폼액티브13,960원55원0.40%13917.8114,015원14,015원13,925원2,2453127.6만원335억원2,400,000주S&P 5007636.360334억원
cmtv1t5hi0eiu10g0kuc8si2jfsc-securities-productetf:409820:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5hd0eiq10g0bmj40ass1etf2026-09-09409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,055원70원0.35%19963.2019,935원20,080원19,920원50,98210.1억원2567억원12,800,000주NASDAQ 10029421.5502555.2억원
cmtv1t5i20ej610g0uxk1knn1fsc-securities-productetf:411060:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5hx0ej310g05xfvkfs71etf2026-09-09411060KR7411060007ACE KRX금현물26,590원-110원-0.41%26652.8926,415원27,500원26,260원886,011233.9억원3.9조원149,200,000주KRX 금현물지수4473.2103.9조원
cmtv1t5im0eji10g08t4dx811fsc-securities-productetf:411540:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ih0ejf10g06i8wk3ii1etf2026-09-09411540KR7411540008SOL 200 Top1017,490원300원1.75%17520.6017,190원17,515원17,190원2,2443913만원227.3억원1,300,000주코스피 200 Top 10 지수2663.760227.7억원
cmtv1t5pp0enk10g0o1ky0v1ufsc-securities-productetf:423920:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5pk0eni10g052yqwqkf1etf2026-09-09423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)78,170원315원0.40%77432.7477,510원79,100원77,510원46,70736.4억원5346.8억원6,840,000주PHLX Semiconductor Sector Index11887.8695451.2억원
cmtv1t57j0ed710g0togkp4obfsc-securities-productetf:394660:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t57e0ed410g0b7c97v1n1etf2026-09-09394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,400원25원0.16%15486.9615,375원15,520원15,370원4,0186185만원1010.2억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2322.6621015.9억원
cmtv1t57t0edd10g09xlb0feefsc-securities-productetf:394670:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t57o0eda10g03l46n3511etf2026-09-09394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,915원100원0.92%10894.5910,815원10,920원10,810원19,4802.1억원1838억원16,840,000주Solactive Global Lithium 지수(PR)1738.4801590.6억원
cmtv1t5830edj10g0iudl8qwefsc-securities-productetf:395150:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t57y0edg10g03egd15hs1etf2026-09-09395150KR7395150006KODEX 웹툰&드라마1,850원0원0.00%1843.581,847원1,850원1,830원30,0415528.2만원88.8억원4,800,000주FnGuide 웹툰&드라마 지수278.61088.4억원
cmtv1t58e0edp10g0udih9aklfsc-securities-productetf:395160:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5890edm10g0wlrdhi8e1etf2026-09-09395160KR7395160005KODEX AI반도체TOP2플러스41,375원600원1.47%41405.9140,800원42,000원40,800원3,637,2031504.5억원4.1조원101,300,000주FnGuide AI반도체 TOP2+ 지수9463.1104.1조원
cmtv1t58o0edv10g0a4utqmrnfsc-securities-productetf:395170:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t58j0eds10g02rtgl09m1etf2026-09-09395170KR7395170004KODEX Top10동일가중15,795원245원1.58%15806.9115,630원15,830원15,580원5,8199146.6만원315.9억원2,000,000주FnGuide TOP10 동일가중 지수2501.730316.1억원
cmtv1t58y0ee110g06kvw3r4hfsc-securities-productetf:395270:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t58s0edy10g0x09agr3b1etf2026-09-09395270KR7395270002HANARO Fn K-반도체59,090원1,395원2.42%58917.3757,925원59,760원57,910원1,209,656711.5억원3.7조원63,000,000주FnGuide K-반도체 지수17647.0703.6조원
cmtv1t5980ee710g0yp5vsb03fsc-securities-productetf:395280:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5930ee410g0wgwwzns81etf2026-09-09395280KR7395280001HANARO Fn K-게임3,395원-55원-1.59%3414.163,450원3,450원3,385원1,253426.3만원79.7억원2,350,000주FnGuide K-게임 지수660.39080.2억원
cmtv1t59i0eed10g0ni0vah2hfsc-securities-productetf:395290:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t59d0eea10g0zu292cpe1etf2026-09-09395290KR7395290000HANARO Fn K-POP&미디어4,945원-135원-2.66%4925.085,005원5,040원4,920원79,6633.9억원316.4억원6,400,000주FnGuide K-POP & 미디어 지수465.580315.2억원
cmtv1t59s0eej10g0mgf2yqvmfsc-securities-productetf:395750:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t59n0eeg10g05tmyj4ap1etf2026-09-09395750KR7395750003PLUS ESG가치주액티브20,945원265원1.28%20989.0921,005원21,015원20,895원1429.3만원83.7억원400,000주FnGuide 한화 ESG 가치 지수3297.91083.9억원
cmtv1t5a20eep10g01medpk10fsc-securities-productetf:395760:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t59x0eem10g0zqcygbyd1etf2026-09-09395760KR7395760002PLUS ESG성장주액티브21,875원270원1.25%21903.5221,770원22,000원21,770원1124.1만원120.3억원550,000주FnGuide 한화 ESG 성장 지수3601.620120.4억원
cmtv1t5ac0eev10g0r4ofb9tlfsc-securities-productetf:396500:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5a70ees10g07e2egd3d1etf2026-09-09396500KR7396500001TIGER 반도체TOP1038,130원900원2.42%38089.6337,390원38,560원37,375원9,775,4003715.5억원10.1조원266,050,000주FnGuide 반도체TOP10 지수9672.77010.1조원
cmtv1t5dz0egu10g02wfl6q8ofsc-securities-productetf:402460:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5du0egq10g0q0ner19k1etf2026-09-09402460KR7402460000HANARO Fn K-메타버스MZ14,525원-75원-0.51%14615.6614,635원14,690원14,525원71103.9만원72.6억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2345.84073억원
cmtv1t5gn0eib10g0pqhd0swmfsc-securities-productetf:407820:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5gi0ei810g0epp01bob1etf2026-09-09407820KR7407820000에셋플러스 코리아플랫폼액티브6,145원75원1.24%6123.586,150원6,165원6,115원19,6991.2억원110.6억원1,800,000주FnGuide 플랫폼 지수(Price Return)1315.050110.2억원
cmtv1t5h80ein10g0zxync08lfsc-securities-productetf:409810:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5h30eil10g0e8nws7s81etf2026-09-09409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,515원-10원-0.18%5532.555,540원5,540원5,510원37,9302억원140.6억원2,550,000주NASDAQ 10029421.550141억원
cmtv1t5hs0eiz10g0mmemd7l1fsc-securities-productetf:410870:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5hn0eix10g0tf6evcgq1etf2026-09-09410870KR7410870000TIME K컬처액티브9,250원-260원-2.73%9310.719,415원9,480원9,250원6,3395903.7만원120.2억원1,300,000주FnGuide K-컬처 지수534.870121억원
cmtv1t5ic0ejb10g0ow4p5diufsc-securities-productetf:411420:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5i70ej810g0izgaa5a71etf2026-09-09411420KR7411420003KODEX 미국나스닥AI테크액티브25,935원95원0.37%25829.5626,000원26,000원25,800원49,93712.9억원1231.9억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1986.3101226.9억원
cmtv1t5iw0ejm10g0evwh12gafsc-securities-productetf:411860:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ir0ejk10g0shns1c6z1etf2026-09-09411860KR7411860000KIWOOM 독일DAX16,440원-95원-0.57%16557.6016,550원16,550원16,440원169278.8만원49.3억원300,000주DAX Index(PR)9492.83049.6억원
cmtv1t5j50ejs10g09chcwqpsfsc-securities-productetf:412560:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5j00ejp10g0lyx4nto51etf2026-09-09412560KR7412560005TIGER BBIG레버리지1,700원43원2.60%1708.051,667원1,700원1,633원11,5161906.2만원11억원650,000주KRX BBIG 지수1798.39011.1억원
cmtv1t5jf0ejx10g0ak0sw3t6fsc-securities-productetf:412570:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ja0ejv10g06v1m34f31etf2026-09-09412570KR7412570004TIGER 2차전지TOP10레버리지1,339원148원12.43%1355.531,191원1,347원1,180원14,027,485178.8억원1945.5억원145,300,000주KRX 2차전지 TOP 10 지수3793.5601968.2억원
cmtv1t5jp0ek310g0f8981th5fsc-securities-productetf:412770:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5jk0ek010g06mz5ey8f1etf2026-09-09412770KR7412770000TIGER 글로벌AI플랫폼액티브11,985원65원0.55%11957.3311,950원12,110원11,935원11,0041.3억원701.1억원5,850,000주Indxx Global Metaverse Index (Price Return)5316.520699.5억원
cmtv1t5jz0ek910g0kspzyu70fsc-securities-productetf:413220:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ju0ek610g0f1m0y4c51etf2026-09-09413220KR7413220005SOL 차이나태양광CSI(합성)4,305원-30원-0.69%4372.394,335원4,335원4,285원388167만원51.6억원1,200,000주CSI Photovoltaic Industry Index(PR)2410.15052.4억원
cmtv1t5k90ekf10g0g2udfhpifsc-securities-productetf:413930:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5k40ekc10g09w6pdsnt1etf2026-09-09413930KR7413930009WON AI ESG액티브28,600원595원2.12%28562.1228,405원28,695원28,405원8,4562.4억원157.3억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3941.950157억원
cmtv1t5kj0ekl10g0uzil09b0fsc-securities-productetf:414270:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ke0eki10g0f1gy0xg81etf2026-09-09414270KR7414270009ACE 글로벌자율주행액티브11,350원10원0.09%11346.8711,515원11,515원11,320원1,2181383.3만원244억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index330.560243.9억원
cmtv1t5kt0ekr10g0b2yvkxnvfsc-securities-productetf:414780:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ko0eko10g00wuedm8h1etf2026-09-09414780KR7414780007TIGER 차이나과창판STAR50(합성)12,820원-155원-1.19%13026.0312,820원13,125원12,745원184,87523.9억원1993.5억원15,550,000주STAR 50 Index(Price Return)1580.0601784.5억원
cmtv1t5l30ekx10g0oqedw17wfsc-securities-productetf:415340:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5ky0eku10g0nydozsze1etf2026-09-09415340KR7415340009KODEX 차이나과창판STAR50(합성)13,175원-205원-1.53%13333.8113,360원13,470원13,120원39,0345.1억원272.7억원2,070,000주STAR 50 Index(Price Return)1580.060276억원
22,152건 중 7,751–7,800← 이전156 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬