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
cmtm318j703g010be9m1ik0ugfsc-securities-productetf:377990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318j303fy10be13rpas3j1etf2026-09-02377990KR7377990007TIGER Fn신재생에너지23,135원-1,665원-6.71%23201.3124,000원24,060원23,135원81,85219.2억원1168.3억원5,050,000주FnGuide 신재생에너지 지수4450.5601160억원
cmtm318in03fo10beoy7buhzkfsc-securities-productetf:375770:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ij03fl10be22co33o01etf2026-09-02375770KR7375770005KODEX 탄소효율그린뉴딜23,495원-1,070원-4.36%23653.1024,120원24,120원23,495원102243.1만원422.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900425.7억원
cmtm318i103fd10bexnmpbmwwfsc-securities-productetf:375270:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hw03fa10bewyiv736w1etf2026-09-02375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,175원-245원-1.83%13288.3613,395원13,400원13,170원1,5922117.8만원85.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1754.23586.3억원
cmtm318hr03f710bem4y1mgydfsc-securities-productetf:373790:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hm03f410beyxglq73g1etf2026-09-02373790KR7373790005KIWOOM 미국방어배당성장나스닥15,600원-85원-0.54%15555.4715,685원15,685원15,495원260405.7만원43.6억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1347.54043.5억원
cmtm318hh03f110be8im2ccwcfsc-securities-productetf:373490:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318hc03ey10be9xk4leq41etf2026-09-02373490KR7373490002KODEX 코리아혁신성장액티브24,390원-1,095원-4.30%24580.8824,910원25,100원24,390원352870.5만원134.1억원550,000주FnGuide K-이노베이션 지수3816.680135.1억원
cmtm318h603ev10bewqht7366fsc-securities-productetf:372330:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318h103es10be3n8zfnii1etf2026-09-02372330KR7372330001KODEX 차이나항셍테크6,740원-110원-1.61%6794.126,800원6,815원6,670원271,82018.2억원1118.8억원16,600,000주Hang Seng TECH Index4513.2601124.4억원
cmtm318gw03ep10be4z2ggh3jfsc-securities-productetf:371870:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318gr03em10belosk1yre1etf2026-09-02371870KR7371870007ACE 차이나항셍테크6,585원-125원-1.86%6665.886,665원6,665원6,545원2,1561416.5만원105.3억원1,600,000주Hang Seng TECH Index4513.260106.6억원
cmtm318gm03ej10be3nk7u2adfsc-securities-productetf:371470:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318gh03eg10be05f581dv1etf2026-09-02371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,345원-70원-0.83%8438.628,460원8,520원8,300원34,0932.8억원453.9억원5,440,000주Solactive China Biotech Index(PR)1747.890455.6억원
cmtm318gc03ed10be4f9yemdvfsc-securities-productetf:371460:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318g603ea10be2salop9o1etf2026-09-02371460KR7371460007TIGER 차이나전기차SOLACTIVE9,805원-255원-2.53%10073.4110,030원10,045원9,760원180,31117.7억원7087억원72,280,000주Solactive China Electric Vehicle and Battery Index(PR)2099.6607281억원
cmtm318g103e710be52czcbdrfsc-securities-productetf:371450:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fx03e510bem2jkzp8b1etf2026-09-02371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,495원-460원-3.30%13570.0613,650원13,665원13,480원4,4005949.6만원210.5억원1,560,000주Indxx Global Cloud Computing Index(PR)7091.700211.6억원
cmtm318fr03e210bep5ax3vhrfsc-securities-productetf:371160:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fm03dz10be88eigfvv1etf2026-09-02371160KR7371160003TIGER 차이나항셍테크6,740원-110원-1.61%6811.956,845원6,845원6,685원892,09860억원5520억원81,900,000주Hang Seng TECH Index4513.2605558.5억원
cmtm318fh03dx10be5hq6041efsc-securities-productetf:371150:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318fc03dt10bewdl3q6mt1etf2026-09-02371150KR7371150004RISE 차이나항셍테크6,580원-90원-1.35%6647.026,645원6,645원6,505원2,4041575.9만원85.5억원1,300,000주Hang Seng TECH Index4513.26086.4억원
cmtm318ey03dl10bejqd3fbqqfsc-securities-productetf:368590:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318es03dh10be2iz1y7ii1etf2026-09-02368590KR7368590006RISE 미국나스닥10029,265원-555원-1.86%29379.7929,515원29,515원29,225원273,23080.2억원1.5조원52,800,000주NASDAQ 10029143.3301.5조원
cmtm318ed03d910berwkcecjifsc-securities-productetf:367770:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318e803d610bevypyj2h81etf2026-09-02367770KR7367770005RISE 수소경제테마21,655원-1,055원-4.65%21627.2622,215원22,215원21,580원20,9744.5억원1126억원5,200,000주FnGuide 수소 경제 테마 지수2724.2401124.6억원
cmtm318e303d310besnivd5x9fsc-securities-productetf:367760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318dy03d010begutpcrxj1etf2026-09-02367760KR7367760006RISE 네트워크인프라56,115원-2,170원-3.72%56406.7755,925원57,645원55,925원86,53349.1억원6509.3억원11,600,000주FnGuide 네트워크 인프라 지수7790.9406571.3억원
cmtm318dt03cx10beyo4fdp9ifsc-securities-productetf:367740:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318do03cu10beyocynmmr1etf2026-09-02367740KR7367740008HANARO Fn5G산업41,910원-960원-2.24%42141.5342,715원42,715원41,910원3341415만원230.5억원550,000주FnGuide 5G 산업 지수7180.590231.7억원
cmtm318dj03cr10beqa33lxr4fsc-securities-productetf:367380:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318de03co10betr9uwvl21etf2026-09-02367380KR7367380003ACE 미국나스닥10030,150원-580원-1.89%30284.1530,405원30,405원30,115원463,111140.2억원3.3조원112,000,000주NASDAQ 10029143.3303.3조원
cmtm318d903cl10bexdfzw6dafsc-securities-productetf:365780:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318d403ci10be6wz6ngg81etf2026-09-02365780KR7365780006ACE 국고채10년81,930원-305원-0.37%81943.5282,080원82,115원81,880원4,4813.6억원5173.8억원6,315,000주KIS 10년 국고채 지수 (총수익)15534.5905187억원
cmtm318cz03cf10beuyu210pofsc-securities-productetf:365040:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318cu03cc10bei8atoos61etf2026-09-02365040KR7365040005TIGER AI코리아그로스액티브34,635원-1,625원-4.48%34614.0035,105원35,320원34,600원17,2086억원727.3억원2,100,000주코스피6562.720726.8억원
cmtm318cp03c910be24gg6ssgfsc-securities-productetf:365000:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ck03c610bepk9kabzk1etf2026-09-02365000KR7365000009TIGER 인터넷TOP103,505원-150원-4.10%3500.193,560원3,600원3,495원134,1774.7억원355.7억원10,150,000주KRX 인터넷 TOP 10 지수881.590355.2억원
cmtm318cf03c310beqvsf0qowfsc-securities-productetf:364990:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ca03c010beo71iooob1etf2026-09-02364990KR7364990002TIGER 게임TOP104,720원-130원-2.68%4701.854,800원4,800원4,705원44,6502.1억원207.6억원4,400,000주KRX 게임 TOP 10 지수580.310206.8억원
cmtm318c503bx10bevwv285ywfsc-securities-productetf:364980:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318c003bu10besd63omch1etf2026-09-02364980KR7364980003TIGER 2차전지TOP1010,140원-580원-5.41%10199.8310,515원10,625원10,140원5,464,520563.1억원6885억원67,900,000주KRX 2차전지 TOP 10 지수3578.7906997억원
cmtm318bv03br10bed3wt80llfsc-securities-productetf:364970:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318bq03bo10be68atnrkz1etf2026-09-02364970KR7364970004TIGER 바이오TOP107,320원-100원-1.35%7326.277,285원7,600원7,240원1,587,145117.9억원2668.1억원36,450,000주KRX 바이오 TOP 10 지수2253.7002670.4억원
cmtm318bl03bl10belnm2mr4vfsc-securities-productetf:364960:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318bg03bj10bebevla1u91etf2026-09-02364960KR7364960005TIGER BBIG6,465원-250원-3.72%6483.266,585원6,660원6,465원2,6771744.7만원772.5억원11,950,000주KRX BBIG 지수1802.930774.7억원
cmtm318bb03bf10bei4pw8fc8fsc-securities-productetf:364690:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318b603bd10bel4zrcv961etf2026-09-02364690KR7364690008KODEX 혁신기술테마액티브37,140원-1,565원-4.04%37273.0137,785원38,055원37,140원8143062.3만원222.8억원600,000주코스피6562.720223.6억원
cmtm318b203ba10beeyxznn59fsc-securities-productetf:363580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318ax03b810betqygz5451etf2026-09-02363580KR7363580002KODEX 200IT TR52,805원-2,480원-4.49%53010.1853,535원54,400원52,805원47,50725.4억원2270.6억원4,300,000주코스피200 정보기술 TR16125.2002279.4억원
cmtm318as03b510bedmi4rrjffsc-securities-productetf:363570:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318an03b210bel3lvo3i91etf2026-09-02363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,740원-320원-0.37%85743.2385,720원85,740원85,720원434.2만원2316.6억원2,702,000주KAP 한국장기종합채권지수(AA-이상, 총수익)278.9302315.9억원
cmtm318ai03az10be6dl6dugtfsc-securities-productetf:363510:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318ae03ax10begyhqz0571etf2026-09-02363510KR7363510009SOL KIS단기통안채112,170원20원0.02%112161.25112,180원112,185원112,155원444.8만원124.5억원111,000주KIS 단기통안채 Index(총수익)12811.620124.4억원
cmtm318ji03g710be46x9uggnfsc-securities-productetf:379780:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318jc03g310be3vj5qe5c1etf2026-09-02379780KR7379780000RISE 미국S&P50022,610원-225원-0.99%22639.1622,740원22,750원22,565원252,15157.1억원1.4조원65,800,000주S&P 5007666.6001.4조원
cmtm318iy03fv10befkh5gipkfsc-securities-productetf:376410:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318is03fr10bemidrwchu1etf2026-09-02376410KR7376410007TIGER 탄소효율그린뉴딜23,480원-935원-3.83%23428.7423,690원23,870원23,415원2,6316222.9만원211.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900210.8억원
cmtm318ie03fj10bejuj8jwt2fsc-securities-productetf:375760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318i703fg10be9j7z0b5h1etf2026-09-02375760KR7375760006HANARO 탄소효율그린뉴딜23,410원-695원-2.88%23324.6023,605원23,745원23,335원70164.7만원210.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3955.900209.9억원
cmtm318a903at10becxxp5h87fsc-securities-productetf:361580:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm318a403ar10be7nrv6mby1etf2026-09-02361580KR7361580004RISE 200TR58,920원-2,450원-3.99%58946.4259,355원60,085원58,870원36,50021.6억원4684.1억원7,950,000주코스피 200 TR1368.5904686.2억원
cmtm3189z03ao10behls12s8gfsc-securities-productetf:360750:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189u03al10bewvpygmae1etf2026-09-02360750KR7360750004TIGER 미국S&P50025,860원-260원-1.00%25899.6026,015원26,020원25,815원23,856,1596182.1억원20.2조원781,300,000주S&P 5007666.60020.2조원
cmtm3189q03ai10be7qyhm79rfsc-securities-productetf:360200:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189k03af10bekgp9aa2k1etf2026-09-02360200KR7360200000ACE 미국S&P50026,135원-310원-1.17%26183.3226,295원26,300원26,100원800,103209.6억원3.9조원149,600,000주S&P 5007666.6003.9조원
cmtm3189g03ac10becgbnui0rfsc-securities-productetf:360150:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189b03a910beu30lrv6j1etf2026-09-02360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,150원55원1.78%3149.853,095원3,185원3,065원54,4071.7억원129.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수385.130129.1억원
cmtm3189603a710be0fx6211bfsc-securities-productetf:360140:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3189203a410beyko2o6wv1etf2026-09-02360140KR7360140008KODEX 200롱코스닥150숏선물22,190원-400원-1.77%22204.6922,555원22,770원21,840원14,8873.3억원488.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1929.380488.5억원
cmtm3188x03a110befzl2udupfsc-securities-productetf:359210:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3188r039y10be367ba8h01etf2026-09-02359210KR7359210002KODEX 코스피TR34,085원-1,300원-3.67%34071.5834,440원34,745원34,045원5,2441.7억원783.9억원2,300,000주코스피 TR8617.170783.6억원
cmtm3188n039v10bex5z3iy5afsc-securities-productetf:357870:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3188i039s10belzrv2o2z1etf2026-09-02357870KR7357870005TIGER CD금리투자KIS(합성)57,990원0원0.00%57986.0157,990원57,995원57,990원245,793142.5억원3.5조원61,280,000주KIS CD Index(총수익)12713.0903.5조원
cmtm3188d039p10behrld2elcfsc-securities-productetf:356540:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31888039m10beu56zv7hh1etf2026-09-02356540KR7356540005ACE 종합채권(AA-이상)액티브101,010원-110원-0.11%100944.36101,110원101,110원100,890원1,1411.1억원1조원10,377,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.3701조원
cmtm31883039j10be0ydgt8lbfsc-securities-productetf:354500:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3187w039g10befg14w6fy1etf2026-09-02354500KR7354500001ACE 코스닥15013,775원-295원-2.10%13825.4313,645원14,115원13,565원322,81344.7억원1473.9억원10,700,000주코스닥 1501377.4601479.3억원
cmtm3187q039d10bed4vmt66efsc-securities-productetf:354350:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3187m039a10becx25q7ah1etf2026-09-02354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,690원-695원-3.59%18960.4519,245원19,245원18,690원476902.7만원97.1억원520,000주S&P Global Luxury Index4246.99598.5억원
cmtm3187h039710benzdlwv0vfsc-securities-productetf:354240:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3187c039410bemddt3wub1etf2026-09-02354240KR7354240004RISE 미국고정배당우선증권10,325원-120원-1.15%10396.4910,385원10,390원10,325원2,0242095.5만원113.5억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)72.471114.3억원
cmtm31877039110bejcmqfoagfsc-securities-productetf:352560:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31871038y10beixif1qld1etf2026-09-02352560KR7352560007KODEX 미국부동산리츠(H)12,130원-35원-0.29%12229.5012,155원12,165원12,130원15,2691.8억원345.7억원2,850,000주Dow Jones U.S. Real Estate PR Index386.503330.1억원
cmtm3186x038v10be4iqy5miofsc-securities-productetf:352540:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3186s038s10be3ptmv9zy1etf2026-09-02352540KR7352540009KODEX 일본부동산리츠(H)11,275원75원0.67%11347.0611,425원11,425원11,195원6,8807741.4만원383.3억원3,400,000주Tokyo Stock Exchange REIT Index1787.160385.8억원
cmtm3186o038p10bej9ra9337fsc-securities-productetf:341850:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3186j038n10bez7iybes81etf2026-09-02341850KR7341850006TIGER 리츠부동산인프라채권4,555원-45원-0.98%4582.394,640원4,640원4,555원14,7476784.3만원91.1억원2,000,000주KIS 리츠부동산인프라채권PR 지수38697.44091.6억원
cmtm3186e038k10bew82kswlpfsc-securities-productetf:337160:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31869038h10be95k9egji1etf2026-09-02337160KR7337160006KODEX 200ESG45,770원-1,915원-4.02%45735.0046,205원46,645원45,710원4,2471.9억원1556.1억원3,400,000주코스피 200 ESG 지수1361.3901554.9억원
cmtm3185v038910bekni8sn41fsc-securities-productetf:337140:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3185q038610bee1vwciiw1etf2026-09-02337140KR7337140008KODEX 코스피대형주34,800원-1,445원-3.99%34673.6134,870원35,355원34,640원12,9134.5억원765.6억원2,200,000주코스피 대형주7155.960762.8억원
cmtm3185k038310bedcsrbp2wfsc-securities-productetf:337120:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3185g038010be7b9vqgoz1etf2026-09-02337120KR7337120000KODEX 멀티팩터33,150원-1,195원-3.48%33021.3333,395원33,505원33,150원1550.1만원198.9억원600,000주FnGuide 멀티팩터 지수20787.410198.1억원
cmtm3185b037x10be04u5473ofsc-securities-productetf:336160:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31856037u10be68sxi2q11etf2026-09-02336160KR7336160007RISE 금융채액티브100,070원-70원-0.07%100007.82100,140원100,140원100,070원20200.1만원499.3억원499,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.180469억원
cmtm31851037r10beggzahcc2fsc-securities-productetf:334700:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184v037o10bek24e9pf61etf2026-09-02334700KR7334700002RISE 팔라듐선물인버스(H)3,345원120원3.72%3304.143,320원3,370원3,320원1,035347.1만원21.7억원650,000주S&P GSCI Palladium Excess Return Index751.62121.4억원
22,152건 중 11,451–11,500← 이전230 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬