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
cmttmdewx03ie10g0hyoikynofsc-securities-productetf:376410:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdewp03ib10g0x7a4nzxj1etf2026-09-08376410KR7376410007TIGER 탄소효율그린뉴딜24,710원-140원-0.56%24777.0425,015원25,510원24,710원2,4476148.7만원222.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4184.320222.9억원
cmttmdexf03ik10g0mvtldsgifsc-securities-productetf:377990:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdex503ih10g0763l83y51etf2026-09-08377990KR7377990007TIGER Fn신재생에너지24,080원-490원-1.99%24138.4324,670원25,000원24,080원81,96120.1억원1191.9억원4,950,000주FnGuide 신재생에너지 지수4628.1001194.8억원
cmttmdexz03iq10g0v7r8tu1lfsc-securities-productetf:379780:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdexq03in10g0pmhmnjyb1etf2026-09-08379780KR7379780000RISE 미국S&P50022,450원10원0.04%22517.0822,445원22,485원22,355원177,45939.7억원1.4조원65,900,000주S&P 5007673.5201.4조원
cmttmdeyg03iw10g0a5bfumpkfsc-securities-productetf:379790:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdey803it10g00yqwac8n1etf2026-09-08379790KR7379790009RISE 유로스탁스50(H)17,375원55원0.32%17406.0117,360원17,535원17,320원19,2413.3억원191.1억원1,100,000주EURO STOXX 50 Index6403.990191.4억원
cmttmdeyz03j210g0zabq50vxfsc-securities-productetf:379800:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeyq03iz10g0jleq61841etf2026-09-08379800KR7379800006KODEX 미국S&P50023,330원10원0.04%23413.5523,320원23,375원23,235원21,532,2805018.8억원9.9조원428,400,000주S&P 5007673.52010조원
cmttmdezh03j810g0u5nnc877fsc-securities-productetf:379810:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdez803j510g0w8jil7ic1etf2026-09-08379810KR7379810005KODEX 미국나스닥10026,315원15원0.06%26316.1526,270원26,435원26,190원21,854,1365753.2억원9조원344,050,000주NASDAQ 10029507.7009조원
cmttmdezw03je10g0n4tqr86tfsc-securities-productetf:380340:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdezo03jb10g082q703ii1etf2026-09-08380340KR7380340000ACE 코리아AI테크핵심산업27,525원-1,320원-4.58%27702.3028,580원28,700원27,525원8,4892.3억원330.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5515.960332.4억원
cmttmdf0g03jk10g0a1r75le8fsc-securities-productetf:381170:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0503jh10g0rk2mwvml1etf2026-09-08381170KR7381170000TIGER 미국테크TOP10 INDXX30,275원-65원-0.21%30325.8330,300원30,400원30,110원541,611163.9억원3.7조원123,600,000주Indxx US Tech Top 10 Index9687.6603.7조원
cmttmdf0z03jq10g0jh2p0wesfsc-securities-productetf:381180:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0q03jn10g09ice1v4o1etf2026-09-08381180KR7381180009TIGER 미국필라델피아반도체나스닥41,480원270원0.66%41099.8341,210원41,930원41,125원1,668,204694.4억원5.6조원135,450,000주PHLX Semiconductor Sector Index11735.2625.5조원
cmttmdf1k03jw10g0ce5ov7l6fsc-securities-productetf:381560:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf1a03jt10g0ta5qat0k1etf2026-09-08381560KR7381560002HANARO Fn전기&수소차17,440원-345원-1.94%17365.3918,060원18,060원17,345원1,047,169183.2억원348.8억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3950.980347.3억원
cmttmdf2403k210g0bytzwa63fsc-securities-productetf:381570:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf1u03jz10g0c46hynid1etf2026-09-08381570KR7381570001HANARO Fn친환경에너지10,135원-210원-2.03%10094.8010,450원10,450원10,095원4,1194222만원86.1억원850,000주FnGuide 친환경에너지 지수 (시장가격)1945.09085.8억원
cmttmdf2o03k810g0gpgy38u7fsc-securities-productetf:385510:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2e03k510g0mbc9ixrn1etf2026-09-08385510KR7385510003KODEX 신재생에너지액티브37,665원-780원-2.03%37812.1738,740원39,155원37,665원66,62425.6억원3163.8억원8,400,000주FnGuide K-신재생에너지 플러스 지수2821.0003270.7억원
cmttmdf3803ke10g0cekvia91fsc-securities-productetf:385520:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2y03kb10g02wfnoivz1etf2026-09-08385520KR7385520002KODEX 자율주행액티브15,520원-425원-2.67%15614.6016,015원16,015원15,520원3,6985855.1만원333.6억원2,150,000주FnGuide K-미래차 지수2915.070335.7억원
cmttmdf3s03kk10g0vklt4qegfsc-securities-productetf:385540:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf3i03kh10g0zsh4w6sh1etf2026-09-08385540KR7385540000RISE 종합채권(A-이상)액티브102,880원-10원-0.01%102848.16102,915원103,040원102,865원3,1233.2억원2조원20,251,000주KIS 종합채권 지수(A-이상)(총수익지수)119.8402조원
cmttmdf4b03kq10g0w4oxduz9fsc-securities-productetf:385550:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf4203kn10g0ky0vsfqe1etf2026-09-08385550KR7385550009RISE 단기채권알파액티브114,205원-45원-0.04%114191.57114,300원114,305원114,195원4,7415.4억원3693.3억원3,234,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0403704.3억원
cmttmdf4v03kw10g0qqy8p8s1fsc-securities-productetf:385560:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf4m03kt10g0rn8q8yx71etf2026-09-08385560KR7385560008RISE KIS국고채30년Enhanced50,165원-5원-0.01%50033.1950,210원50,495원50,160원17,0268.5억원5121.3억원10,209,000주KIS 국고채30년Enhanced지수(시장가격)4572.3905107.8억원
cmttmdf5f03l210g0t4pvoi9yfsc-securities-productetf:385590:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf5503kz10g0pitei0tu1etf2026-09-08385590KR7385590005ACE ESG액티브24,700원155원0.63%24405.9024,750원25,150원24,700원1,5113745.7만원568.1억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4562.300561.3억원
cmttmdf5z03l810g0enfyebfwfsc-securities-productetf:385600:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf5p03l510g0dho5e82y1etf2026-09-08385600KR7385600002ACE 2차전지&친환경차액티브11,700원-350원-2.90%11705.2512,125원12,155원11,700원5,4866516.3만원175.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2094.850175.5억원
cmttmdf6j03le10g0a7jp7zlgfsc-securities-productetf:385710:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf6903lb10g0tgtdnewr1etf2026-09-08385710KR7385710009TIME K이노베이션액티브10,415원-350원-3.25%10495.7910,605원10,900원10,415원1,9422061.4만원104.1억원1,000,000주KRX BBIG 지수1770.220104.9억원
cmttmdf7303lk10g0yt4ggrgjfsc-securities-productetf:385720:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf6t03lh10g0lhgjhvz81etf2026-09-08385720KR7385720008TIME 코스피액티브25,590원-210원-0.81%25711.5926,055원26,440원25,590원77,00220.1억원3966.4억원15,500,000주코스피6954.5203959.5억원
cmttmdf7o03lq10g0nm16w5l7fsc-securities-productetf:387270:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf7e03ln10g03a3hpudt1etf2026-09-08387270KR7387270002TIGER 글로벌이노베이션액티브24,675원335원1.38%24382.0624,365원24,775원24,345원33,4878.1억원286.2억원1,160,000주NASDAQ 10029507.700282.8억원
cmttmdf8803lw10g0ruaj2n57fsc-securities-productetf:387280:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf7y03lt10g0yu3adlb11etf2026-09-08387280KR7387280001TIGER 퓨처모빌리티액티브11,450원-295원-2.51%11490.2511,820원11,820원11,450원6,9548072.2만원145.4억원1,270,000주FnGuide 퓨처모빌리티 지수3450.470145.9억원
cmttmdf8p03m210g0qnpx8qqnfsc-securities-productetf:388280:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf8i03lz10g0am6ytniv1etf2026-09-08388280KR7388280000RISE K엔터&여행레저7,300원50원0.69%7336.287,305원7,430원7,300원27,6762억원237.9억원3,260,000주FnGuide K엔터&여행레저 지수682.460239.1억원
cmttmdf9803m810g0vn0g47gcfsc-securities-productetf:388420:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf8z03m510g0tk73wtp81etf2026-09-08388420KR7388420002RISE 비메모리반도체액티브26,800원-300원-1.11%26863.8727,225원27,955원26,800원66,18318.2억원2374.4억원8,860,000주iSelect 비메모리반도체 지수(시장가격지수)6932.1202380.1억원
cmttmdf9m03me10g0v8xtno9kfsc-securities-productetf:390390:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf9f03mb10g05zfcqwim1etf2026-09-08390390KR7390390003KODEX 미국반도체52,330원330원0.63%51886.3152,500원52,825원51,705원1,354,992710.4억원1.2조원23,750,000주MVIS US Listed Semiconductor 25 Index17060.3101.2조원
cmttmdfa603mk10g03ymfywbnfsc-securities-productetf:390400:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf9w03mh10g0eytzki7b1etf2026-09-08390400KR7390400000KODEX 미국스마트모빌리티S&P6,960원40원0.58%6973.826,980원7,000원6,960원216150.7만원55.6억원800,000주S&P Kensho Smart Transportation212.59755.7억원
cmttmdfap03mq10g0n85qzs1afsc-securities-productetf:391600:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfaf03mn10g0j94omo6d1etf2026-09-08391600KR7391600004ACE 미국친환경그린테마10,185원-15원-0.15%10242.6010,255원10,255원10,170원1,1471169.9만원45.8억원450,000주Indxx US Green Infrastructure Price return Index3244.92046억원
cmttmdfba03mw10g0h4er1ozufsc-securities-productetf:391670:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfb003mt10g03l6fbrtm1etf2026-09-08391670KR7391670007HK 베스트일레븐액티브29,470원275원0.94%29337.1829,485원30,280원29,375원5901776.7만원176.8억원600,000주코스피 2001100.080176억원
cmttmdfbu03n210g0w6hlev8ifsc-securities-productetf:394660:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfbk03mz10g08zj4c9m41etf2026-09-08394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,375원-5원-0.03%15556.7915,570원15,570원15,375원4,4136817만원1008.6억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2318.4771020.5억원
cmttmdfce03n810g09996ja5yfsc-securities-productetf:394670:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfc403n510g0xtkt94hy1etf2026-09-08394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,815원-115원-1.05%11076.6710,985원10,985원10,815원25,1742.7억원1821.2억원16,840,000주Solactive Global Lithium 지수(PR)1744.2301617.1억원
cmttmdfcz03ne10g0ypweo8myfsc-securities-productetf:395150:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfcp03nb10g0dga0f7rs1etf2026-09-08395150KR7395150006KODEX 웹툰&드라마1,850원-23원-1.23%1839.251,893원1,894원1,834원53,9531억원88.8억원4,800,000주FnGuide 웹툰&드라마 지수277.98088.2억원
cmttmdfdj03nk10g06s41qxa5fsc-securities-productetf:395160:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfd903nh10g0fv3oquf61etf2026-09-08395160KR7395160005KODEX AI반도체TOP2플러스40,775원-70원-0.17%40700.2441,095원42,530원40,560원5,524,0292302.9억원4.1조원101,800,000주FnGuide AI반도체 TOP2+ 지수9303.7304.1조원
cmttmdfe403nq10g00bpp1h4ofsc-securities-productetf:395170:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdfdt03nn10g0x8m7ze1i1etf2026-09-08395170KR7395170004KODEX Top10동일가중15,550원-180원-1.14%15565.9715,810원16,065원15,550원9,4091.4억원311억원2,000,000주FnGuide TOP10 동일가중 지수2464.070311.3억원
cmttmdfen03nw10g0ant7i1x8fsc-securities-productetf:395270:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:55cmttmdfee03nt10g06qe83b5w1etf2026-09-08395270KR7395270002HANARO Fn K-반도체57,695원-425원-0.73%57861.6958,510원60,465원57,665원1,593,458944.6억원3.6조원63,100,000주FnGuide K-반도체 지수17328.4003.6조원
cmttmdff803o210g0nemovocsfsc-securities-productetf:395280:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfey03nz10g0x14md5zz1etf2026-09-08395280KR7395280001HANARO Fn K-게임3,450원-115원-3.23%3448.433,540원3,540원3,450원7,6302642.2만원81억원2,350,000주FnGuide K-게임 지수667.03081억원
cmttmdffs03o810g0ky9356q6fsc-securities-productetf:395290:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdffj03o510g0jsyu6dmk1etf2026-09-08395290KR7395290000HANARO Fn K-POP&미디어5,080원40원0.79%5058.255,040원5,175원5,040원73,3843.7억원325.1억원6,400,000주FnGuide K-POP & 미디어 지수478.250323.7억원
cmttmdfgd03oe10g0mxglsit2fsc-securities-productetf:395750:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfg303ob10g0b3bqnn4u1etf2026-09-08395750KR7395750003PLUS ESG가치주액티브20,680원-135원-0.65%20686.7721,080원21,170원20,680원2,5445296.3만원82.7억원400,000주FnGuide 한화 ESG 가치 지수3253.73082.7억원
cmttmdfgx03ok10g0ogzvm2f1fsc-securities-productetf:395760:202609082026-09-08dayperiod2026-09-09 13:49:552026-09-09 13:49:55cmttmdfgn03oh10g0p044oqzz1etf2026-09-08395760KR7395760002PLUS ESG성장주액티브21,605원-10원-0.05%21590.5921,835원21,990원21,585원349766.2만원118.8억원550,000주FnGuide 한화 ESG 성장 지수3550.480118.7억원
cmttmd530009c10g0yh80kwnhfsc-securities-productetf:0026S0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd52t009910g0ivte1xfl1etf2026-09-080026S0KR70026S00021Q 미국S&P50012,550원-5원-0.04%12602.0512,555원12,585원12,505원70,9548.8억원3325.7억원26,500,000주S&P 5007673.5203352.1억원
cmttmd52h009510g0285qsme4fsc-securities-productetf:0026E0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd52a009210g0ftnj5ldn1etf2026-09-080026E0KR70026E0008KODEX 미국S&P500버퍼3월액티브11,425원-15원-0.13%11519.8611,440원11,440원11,365원4753.6만원211.3억원1,850,000주S&P500 10% Buffered Index March Series (USD) TR223.577213.1억원
cmttmd51x008x10g0n4uknucvfsc-securities-productetf:0025N0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd51q008u10g0yliyzvva1etf2026-09-080025N0KR70025N0008TIGER TDF2045 적격11,775원0원0.00%11827.9211,790원11,805원11,750원167,29619.7억원7694.9억원65,350,000주S&P Korea Target Date 2045 Global Index494.9197741.3억원
cmttmd51d008q10g0uxpfx32gfsc-securities-productetf:0023B0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd514008m10g0r7n3lkbl1etf2026-09-080023B0KR70023B0004PLUS 미국양자컴퓨팅TOP1015,390원-5원-0.03%15359.4015,395원15,620원15,350원17,3962.6억원323.1억원2,100,000주iSelect 미국양자컴퓨팅 TOP10 (PR)7350.846322.5억원
cmttmdenw03fr10g0qi2awxnvfsc-securities-productetf:367770:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdenn03fo10g0pxf69xi61etf2026-09-08367770KR7367770005RISE 수소경제테마22,540원-275원-1.21%22494.6923,060원23,255원22,500원33,4317.6억원1172억원5,200,000주FnGuide 수소 경제 테마 지수2834.4101169.7억원
cmttmddjq033s10g047o30nt9fsc-securities-productetf:305720:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddjf033o10g0hfmnlngl1etf2026-09-08305720KR7305720005KODEX 2차전지산업14,475원-360원-2.43%14492.9615,085원15,175원14,465원3,764,951555.5억원1.6조원116,500,000주FnGuide 2차전지 산업 지수2535.0001.6조원
cmttmddj5033m10g07gt4bd87fsc-securities-productetf:305540:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddiu033i10g0pz1n54mo1etf2026-09-08305540KR7305540007TIGER 2차전지테마18,435원-430원-2.28%18481.7419,170원19,330원18,435원419,14278.9억원9199억원49,900,000주WISE 2차전지 테마 지수6957.3509222.3억원
cmttmd4xd007610g0a7f9jqlffsc-securities-productetf:0017Y0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4x5007310g02zshc0nu1etf2026-09-080017Y0KR70017Y00051Q 종합채권(AA-이상)액티브93,905원115원0.12%93847.1193,925원93,925원93,905원3,0082.8억원830.1억원884,000주KIS 종합채권형 지수(AA-이상)(총수익)119.380829.6억원
cmttmd4w9006q10g0j7gl5ostfsc-securities-productetf:0015K0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4vz006n10g0b395b09y1etf2026-09-080015K0KR70015K0003TIGER 미국소비트렌드액티브6,950원15원0.22%6928.436,925원6,950원6,925원701486만원47.2억원680,000주Mirae Asset US Consumer Trend 지수 (PR)1991.62847.1억원
cmttmd4vi006g10g05esv740gfsc-securities-productetf:0015F0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4vb006e10g0021ablln1etf2026-09-080015F0KR70015F0000KIWOOM 팔란티어미국30년국채혼합액티브(H)10,430원-35원-0.33%10512.3110,360원10,515원10,360원4,7114925.2만원125.1억원1,200,000주Bloomberg Blended PALANTIR and US Long Treasury Bond Index1851.039126.1억원
cmttmd4oj003n10g092ay7aa2fsc-securities-productetf:0005G0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4o8003i10g0j6fsjyk81etf2026-09-080005G0KR70005G0001IBK K-AI반도체코어테크51,700원-485원-0.93%51953.9753,175원53,925원51,700원24,73613.1억원1783.6억원3,450,000주FnGuide K-AI반도체 코어테크 지수10939.8601792.4억원
cmttmd4np003b10g0ur62jc10fsc-securities-productetf:0005D0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4nb003510g09f5d5iqw1etf2026-09-080005D0KR70005D0004SOL 전고체배터리&실리콘음극재14,270원-450원-3.06%14337.6214,815원14,990원14,270원614,03689.9억원1491.2억원10,450,000주FnGuide 전고체배터리&실리콘음극재 지수(PR)2186.0701512.6억원
22,152건 중 9,251–9,300← 이전186 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬