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
cmtm318yf03o910besh7p8qv8fsc-securities-productetf:402970:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318y803o610beu385fg861etf2026-09-02402970KR7402970008ACE 미국배당다우존스15,320원-65원-0.42%15325.5315,385원15,400원15,310원186,48328.6억원9697.5억원63,300,000주Dow Jones U.S. Dividend 100 Price Return Index7349.6889716.3억원
cmtm318y003o110besvb5n6n4fsc-securities-productetf:402460:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318xu03o010bea7you76k1etf2026-09-02402460KR7402460000HANARO Fn K-메타버스MZ14,535원-510원-3.39%14614.8714,810원14,810원14,535원92134.9만원72.6억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2345.46073억원
cmtm318xl03nv10be2yakc08hfsc-securities-productetf:401590:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318xg03nt10be60mbocik1etf2026-09-02401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,085원-25원-0.23%11224.3811,170원11,185원11,085원2,1432390.1만원56.5억원510,000주ICE Global Carbon Futures Index(Excess Return)688.85757.2억원
cmtm318xa03np10beolw5x1axfsc-securities-productetf:401470:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318x403nl10ben0ulb8mg1etf2026-09-02401470KR7401470000KODEX 메타버스액티브9,525원-255원-2.61%9545.609,650원9,735원9,525원2,1032019.9만원557.2억원5,850,000주FnGuide K-메타버스 지수1139.870558.4억원
cmtm318wc03n710beul20ow7vfsc-securities-productetf:400590:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318w603n410be6rkrrg441etf2026-09-02400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,040원-5원-0.04%14079.8714,055원14,055원13,990원2230.8만원70.2억원500,000주ICE Global Carbon Futures Index(Excess Return)688.85770.3억원
cmtm318w103n110benx6unlc6fsc-securities-productetf:400580:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318vw03my10bec9zrjjlc1etf2026-09-02400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,800원140원1.20%11798.6511,745원11,800원11,690원2,8103300만원59억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER248.27258.9억원
cmtm318vp03mv10beqvj9khu6fsc-securities-productetf:400570:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318vk03mr10bedjst3w721etf2026-09-02400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,520원170원1.50%11489.9511,425원11,520원11,420원10,2581.1억원120.9억원1,050,000주ICE EUA Carbon Futures Index(Excess Return)1355.139120.6억원
cmtm318v403mi10be2xom3p42fsc-securities-productetf:399110:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318v003mg10bej6yitw7v1etf2026-09-02399110KR7399110006SOL 미국S&P500ESG20,605원-260원-1.25%20584.6420,700원20,700원20,560원20,3464.1억원1153.8억원5,600,000주S&P500 Scored&Screened(PR)683.1581152.7억원
cmtm318ul03m710bet4z1nfxlfsc-securities-productetf:396510:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ug03m410bec6ahckpg1etf2026-09-02396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,930원-45원-0.65%7041.607,040원7,040원6,895원12,9759003.4만원124.7억원1,800,000주Solactive China Clean Energy 지수(PR)1816.090126.7억원
cmtm318u003lv10be8dixbcfnfsc-securities-productetf:395760:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318tv03lr10begqhka6gg1etf2026-09-02395760KR7395760002PLUS ESG성장주액티브20,460원-755원-3.56%20459.1920,635원20,845원20,460원5021034만원122.7억원600,000주FnGuide 한화 ESG 성장 지수3360.870112.5억원
cmtm318tg03li10bewumqobxafsc-securities-productetf:395290:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318tb03lg10be79qta5wa1etf2026-09-02395290KR7395290000HANARO Fn K-POP&미디어4,840원-110원-2.22%4830.844,890원4,995원4,820원69,7023.4억원304.9억원6,300,000주FnGuide K-POP & 미디어 지수456.560304.3억원
cmtm318sv03l710be4z4sp8vkfsc-securities-productetf:395270:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318sr03l510ben61dc5f51etf2026-09-02395270KR7395270002HANARO Fn K-반도체53,370원-2,430원-4.35%53451.6053,605원54,745원53,370원905,401489.2억원3.3조원63,150,000주FnGuide K-반도체 지수15996.8403.3조원
cmtm318sl03l210be79gju0anfsc-securities-productetf:395170:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318sg03kz10bew13u5f641etf2026-09-02395170KR7395170004KODEX Top10동일가중14,935원-760원-4.84%14876.7315,180원15,320원14,860원10,1871.5억원298.7억원2,000,000주FnGuide TOP10 동일가중 지수2354.740297.5억원
cmtm318sc03kw10be3968zle2fsc-securities-productetf:395160:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318s703ku10beuofylpy71etf2026-09-02395160KR7395160005KODEX AI반도체TOP2플러스37,515원-1,805원-4.59%37610.8537,815원38,560원37,515원2,563,172974.3억원3.8조원102,100,000주FnGuide AI반도체 TOP2+ 지수8593.4603.8조원
cmtm318pe03jh10bet9qjmhndfsc-securities-productetf:388280:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318p903jf10bek7v5ea4b1etf2026-09-02388280KR7388280000RISE K엔터&여행레저7,095원-165원-2.27%7134.007,175원7,240원7,095원22,1881.5억원235.5억원3,320,000주FnGuide K엔터&여행레저 지수663.450236.8억원
cmtm318p403jc10be8bb4osbbfsc-securities-productetf:387280:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318p003jb10besfgtm1681etf2026-09-02387280KR7387280001TIGER 퓨처모빌리티액티브11,225원-610원-5.15%11289.2811,420원11,585원11,225원2,5842927.1만원142.5억원1,270,000주FnGuide 퓨처모빌리티 지수3392.980143.3억원
cmtm318nk03ij10bee0jbb5prfsc-securities-productetf:385590:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ne03if10be288c52bx1etf2026-09-02385590KR7385590005ACE ESG액티브22,925원-865원-3.64%22965.6923,330원23,345원22,925원396920.8만원527.2억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4332.280528.2억원
cmtm318mz03i710bem87ebp7efsc-securities-productetf:385550:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318mu03i410be55n745qr1etf2026-09-02385550KR7385550009RISE 단기채권알파액티브114,145원10원0.01%114126.49114,145원114,145원114,125원3,7034.2억원3479.1억원3,048,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9703459.1억원
cmtm318f703dq10be8a884hh5fsc-securities-productetf:368680:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318f203do10bevws2jp8n1etf2026-09-02368680KR7368680005KODEX K-뉴딜디지털플러스7,910원-310원-3.77%7964.318,110원8,110원7,910원378301.7만원71.1억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1899.95071.6억원
cmtm318en03df10be2oa3wppifsc-securities-productetf:368190:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm318ei03db10belj6sfxxj1etf2026-09-02368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,855원-340원-4.15%7905.088,090원8,090원7,855원792638.9만원251.3억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1899.950252.9억원
cmtm3181r035w10bebq9uof6hfsc-securities-productetf:329200:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3181l035t10bed02xds431etf2026-09-02329200KR7329200000TIGER 리츠부동산인프라4,055원-10원-0.25%4066.234,050원4,105원4,045원3,442,835140억원1.5조원381,550,000주FnGuide 리츠부동산인프라1670.9501.5조원
cmtm31814035j10be89og2iaffsc-securities-productetf:326240:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31810035h10bemf1nzt191etf2026-09-02326240KR7326240009RISE IT플러스41,800원-1,630원-3.75%41788.0642,120원42,690원41,795원5,1542.1억원1078.4억원2,580,000주FnGuide IT플러스 지수5958.9901078.1억원
cmtm31865038f10bebu4hhj10fsc-securities-productetf:337150:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3185z038b10be1n3c47361etf2026-09-02337150KR7337150007KODEX 200exTOP24,680원-1,180원-4.56%24820.4125,275원25,275원24,680원1947.4만원148억원600,000주코스피 200 초대형제외 지수536.380148.9억원
cmtm3181e035q10be3qpg3z1hfsc-securities-productetf:328370:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31819035m10bepktep2az1etf2026-09-02328370KR7328370002PLUS 코스피TR36,875원-1,560원-4.06%36915.1637,430원37,635원36,875원2791039만원1143.1억원3,100,000주코스피 TR8617.1701144.3억원
cmtm3180u035d10be9x07dvwlfsc-securities-productetf:326230:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3180p035a10bes8gi0z681etf2026-09-02326230KR7326230000RISE 내수주플러스11,325원-270원-2.33%11368.6411,425원11,480원11,325원1921.6만원72.4억원640,000주FnGuide 내수주플러스 지수1558.17072.7억원
cmtm31809035110bezkul8esifsc-securities-productetf:325010:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31805034z10be9ym9asar1etf2026-09-02325010KR7325010007KODEX 성장주41,065원-1,695원-3.96%41051.4041,440원41,865원41,065원1,1434733.3만원1190.8억원2,900,000주FnGuide 성장 지수(PR)11661.9201190.4억원
cmtm317zq034p10bek0jxc2wqfsc-securities-productetf:322400:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zk034n10be4rciz3kt1etf2026-09-02322400KR7322400003HANARO e커머스10,185원-405원-3.82%10244.8010,310원10,425원10,185원4,2514398.4만원341.1억원3,350,000주FnGuide E커머스 지수1757.520343.2억원
cmtm317zf034k10becfcio5nnfsc-securities-productetf:321410:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317zb034h10bevd5vci2a1etf2026-09-02321410KR7321410003KODEX 멀티에셋하이인컴(H)10,625원-35원-0.33%10626.0010,625원10,625원10,625원33.1만원53.1억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1112.44053.1억원
cmtm317xx033r10beipt1ziy4fsc-securities-productetf:315930:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317xt033o10betxmws5xm1etf2026-09-02315930KR7315930008KODEX Top5PlusTR77,500원-3,020원-3.75%77530.0478,450원79,040원77,330원19,70815.3억원9300억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8020.3009303.6억원
cmtm317xn033l10be5hw6vx3jfsc-securities-productetf:315270:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317xi033i10beegsaoqbc1etf2026-09-02315270KR7315270009TIGER 200커뮤니케이션서비스19,645원-575원-2.84%19671.4819,765원19,935원19,645원2,2784498.9만원70.7억원360,000주코스피 200 커뮤니케이션서비스1960.96074.7억원
cmtm317xd033f10begv4gjfi1fsc-securities-productetf:314700:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317x8033c10befx143hkx1etf2026-09-02314700KR7314700006HANARO 농업융복합산업10,645원-260원-2.38%10725.1310,815원10,815원10,645원325348.9만원58.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1330.99058.9억원
cmtm317x3033910bej2xpt5yjfsc-securities-productetf:314250:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317wy033610be6v47idft1etf2026-09-02314250KR7314250002KODEX 미국빅테크10(H)62,000원-770원-1.23%62191.9162,295원62,295원62,000원21,48313.3억원6547.2억원10,560,000주NYSE U.S. Big TECH 10 INDEX18582.3776567.4억원
cmtm317wt033310bea6zln960fsc-securities-productetf:310970:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317wo033010bei5xn6lqz1etf2026-09-02310970KR7310970009TIGER MSCI Korea TR46,245원-1,900원-3.95%46255.1046,825원47,245원46,230원14,7756.8억원4.1조원90,600,000주MSCI Korea TR Index4670.1504.1조원
cmtm317wj032x10be20jwwtg7fsc-securities-productetf:310960:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317we032u10beonam0f741etf2026-09-02310960KR7310960000TIGER 200TR60,500원-2,505원-3.98%60576.6761,085원61,750원60,485원145,29088.9억원3448.5억원5,700,000주코스피 200 TR1368.5903452.8억원
cmtm317wa032r10bem8d8oiw4fsc-securities-productetf:310080:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317w5032o10be1z66dv3z1etf2026-09-02310080KR7310080007RISE 중국MSCI China(H)9,195원-125원-1.34%9331.409,300원9,300원9,145원1,3191211.1만원105.7억원1,150,000주MSCI China Index(USD, Price Return)73.853107.3억원
cmtm317w0032l10betn13zzkzfsc-securities-productetf:309230:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317vv032j10beh0vyxcp91etf2026-09-02309230KR7309230001ACE 미국WideMoat동일가중30,975원-550원-1.74%31045.5431,000원31,155원30,910원5,5531.7억원1139.8억원3,680,000주MorningStar Wide Moat Focus Index17160.7551142.4억원
cmtm317vl032f10beeicb3ci9fsc-securities-productetf:308620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317v7032d10beaw3rml4c1etf2026-09-02308620KR7308620004KODEX 미국10년국채선물11,355원-50원-0.44%11369.6711,425원11,425원11,355원21,0212.3억원931.1억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)216.008932.3억원
cmtm317v0032910beyboupksnfsc-securities-productetf:307520:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317uu032610be9mbhl3ci1etf2026-09-02307520KR7307520007TIGER 지주회사21,895원-750원-3.31%21956.1122,130원22,275원21,855원212,51846.8억원2747.8억원12,550,000주FnGuide 지주회사 지수3251.9102744.5억원
cmtm317up032310be3zwaoa5kfsc-securities-productetf:307510:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ul032110becnh8ql1s1etf2026-09-02307510KR7307510008TIGER 의료기기12,300원-290원-2.30%12315.0612,530원12,545원12,300원3,8594791.3만원61.5억원500,000주FnGuide 의료기기 지수1283.29061.5억원
cmtm317uf031x10bem72ee9gkfsc-securities-productetf:306950:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317ua031v10be7pgmhxzi1etf2026-09-02306950KR7306950007KODEX KRX300레버리지72,300원-3,500원-4.62%68411.7271,210원72,580원70,325원4,4853.1억원578.4억원800,000주KRX 3004482.860547.2억원
cmtm317u5031s10bec1ha3r11fsc-securities-productetf:306530:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317u1031q10be3f212msx1etf2026-09-02306530KR7306530007HANARO 코스닥150선물레버리지6,600원-305원-4.42%6567.106,550원6,900원6,395원6,4284329.4만원29억원440,000주F-코스닥150 지수1569.53028.8억원
cmtm317tl031i10bewniodamifsc-securities-productetf:305720:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317tg031e10bec64az6891etf2026-09-02305720KR7305720005KODEX 2차전지산업14,490원-795원-5.20%14498.7714,875원15,120원14,475원4,477,548661억원1.6조원116,400,000주FnGuide 2차전지 산업 지수2535.5601.6조원
cmtm317se030t10be1w9gc2uhfsc-securities-productetf:304940:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317sa030q10be5m523dav1etf2026-09-02304940KR7304940000KODEX 미국나스닥100선물(H)31,855원-580원-1.79%32001.6032,020원32,030원31,855원1,6455250.6만원1067.1억원3,350,000주NASDAQ 10029143.3301072억원
cmtm317ru030h10be9936fqizfsc-securities-productetf:304770:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rq030f10bezg5dptew1etf2026-09-02304770KR7304770001HANARO 코스닥15013,640원-320원-2.29%13705.8613,510원13,955원13,440원14,0441.9억원193.6억원1,420,000주코스닥 1501377.460194.6억원
cmtm317rl030c10ber3dltv0jfsc-securities-productetf:304760:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm317rg030a10bei9ukg1p21etf2026-09-02304760KR7304760002HANARO KRX30045,280원-1,380원-2.96%45100.1745,640원45,920원45,120원104472.8만원181.1억원400,000주KRX 3004482.860180.4억원
cmtm3184r037l10bewxof287zfsc-securities-productetf:334690:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184l037i10beqhx01ws81etf2026-09-02334690KR7334690005RISE 팔라듐선물(H)5,885원-260원-4.23%5950.815,900원5,905원5,800원4,4332600.4만원38.2억원650,000주S&P GSCI Palladium Excess Return Index751.62138.6억원
cmtm3184g037f10ben3m31q82fsc-securities-productetf:332940:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3184b037c10be5xypsn481etf2026-09-02332940KR7332940006HANARO MSCI Korea TR46,265원-1,475원-3.09%46090.5846,570원46,925원46,090원3181483만원1110.3억원2,400,000주MSCI Korea TR Index4670.1501106.1억원
cmtm31846037910be9ntx5zy2fsc-securities-productetf:332930:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm31840037610be04oelz441etf2026-09-02332930KR7332930007HANARO 200TR135,940원-5,585원-3.95%136164.11137,370원138,330원135,940원6609066.3만원1971.1억원1,450,000주코스피 200 TR1368.5901974.3억원
cmtm3183w037310bee45abcqsfsc-securities-productetf:332620:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183p037010beqsxbnvcj1etf2026-09-02332620KR7332620004PLUS 미국장기우량회사채86,830원-505원-0.58%86946.7787,370원87,370원86,780원2702348.3만원162.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.627162.5억원
cmtm3183j036x10bezp8iklbzfsc-securities-productetf:332610:202609022026-09-02dayperiod2026-09-04 07:14:092026-09-04 07:14:09cmtm3183e036u10be1pybl6kk1etf2026-09-02332610KR7332610005PLUS 미국단기회사채(AAA~A)124,325원-475원-0.38%124346.51124,820원124,820원124,190원2392978.4만원119.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)603.857119.3억원
22,152건 중 11,501–11,550← 이전231 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬