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
cmtnih3gr0em110bey2srfykgfsc-securities-productetf:419890:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3gm0ely10beohb79ja61etf2026-09-03419890KR7419890009KIWOOM 단기채권ESG액티브107,585원45원0.04%107540.50107,545원107,585원107,545원2,0682.2억원623.9억원580,000주KIS ESG 9M~1.5Y128.180623.7억원
cmtnih3gh0elv10betdjak3ajfsc-securities-productetf:419650:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3gc0els10berv35jq7d1etf2026-09-03419650KR7419650007PLUS 글로벌수소&차세대연료전지4,875원-100원-2.01%4850.385,085원5,085원4,850원4,4642177.4만원158.4억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)50.289157.6억원
cmtnih3g70elp10bexpc47wf0fsc-securities-productetf:419430:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3g20elm10behrscyqos1etf2026-09-03419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,925원35원0.39%8856.088,890원9,000원8,875원1,7161529.3만원249.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2116.784247.9억원
cmtnih3fx0elj10bebkjcw1dyfsc-securities-productetf:419420:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3fs0elg10bek4cyobj01etf2026-09-03419420KR7419420005KODEX 미국클린에너지나스닥8,710원110원1.28%8673.698,610원8,725원8,590원1,4021215.2만원104.5억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)633.210104억원
cmtnih3fn0eld10be76xqau5vfsc-securities-productetf:418670:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3fi0ela10be7kxr75sj1etf2026-09-03418670KR7418670006TIGER 글로벌AI사이버보안16,925원-150원-0.88%16684.4716,990원17,340원16,635원60,44010.1억원487.4억원2,880,000주Indxx Cybersecurity 지수 (PR)2855.900480.5억원
cmtnih3fd0el710betypl6ysrfsc-securities-productetf:418660:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3f90el410bek7mw0zla1etf2026-09-03418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,830원-105원-0.28%37882.6937,990원38,095원37,605원167,14263.2억원6279.7억원16,600,000주NASDAQ 10029482.3206288.5억원
cmtnih3f30el110benoqobu1ffsc-securities-productetf:417630:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3ey0eky10belcmtox291etf2026-09-03417630KR7417630001TIGER KEDI혁신기업ESG3019,360원-65원-0.33%19417.5119,585원19,700원19,070원1,1092149.9만원203.2억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4835.340203.8억원
cmtnih3et0ekv10bee3mdu23wfsc-securities-productetf:417450:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3eo0eks10be7vrkn58j1etf2026-09-03417450KR7417450004RISE 글로벌수소경제14,950원-450원-2.92%15211.6715,200원15,205원14,925원1,8572779.7만원127억원850,000주Indxx Hydrogen Economy Index (PR)3714.170129.2억원
cmtnih3ej0ekp10beok0gk0o5fsc-securities-productetf:416090:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3ed0ekm10bejhi0tgk61etf2026-09-03416090KR7416090009ACE 중국과창판STAR5012,400원-60원-0.48%12418.5012,615원12,615원12,200원8,4821억원198.4억원1,600,000주STAR 50 Index(Price Return)1611.170198.6억원
cmtnih3e80ekj10bev0022lx4fsc-securities-productetf:415920:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3e30ekg10bebsiqj8w71etf2026-09-03415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,125원65원0.92%7116.127,220원7,235원7,040원11,1187894만원334.8억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)510.409334.4억원
cmtnih3dy0ekd10bec56a8jtkfsc-securities-productetf:415760:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3dt0eka10beg3oymdio1etf2026-09-03415760KR7415760008SOL 차이나육성산업액티브(합성)12,620원-190원-1.48%12803.8112,720원12,775원12,510원4,6875915.3만원171.6억원1,360,000주STAR 50 Index(Price Return)1611.170174.1억원
cmtnih3dp0ek710bevjldri96fsc-securities-productetf:415340:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3dj0ek410beq2iq0r481etf2026-09-03415340KR7415340009KODEX 차이나과창판STAR50(합성)13,695원-170원-1.23%13766.0713,865원13,865원13,535원30,9554.2억원283.4억원2,070,000주STAR 50 Index(Price Return)1611.170284.9억원
cmtnih3de0ek110beoz46oj3ufsc-securities-productetf:414780:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3d90ejy10bee0jfkzlk1etf2026-09-03414780KR7414780007TIGER 차이나과창판STAR50(합성)13,390원-55원-0.41%13468.0113,445원13,615원13,205원38,6035.1억원2082.1억원15,550,000주STAR 50 Index(Price Return)1611.1702094.2억원
cmtnih3d50ejv10beazt8mfxmfsc-securities-productetf:414270:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3d00ejt10be2oyi08cu1etf2026-09-03414270KR7414270009ACE 글로벌자율주행액티브11,490원60원0.52%11450.0911,605원11,605원11,455원1,5991836.5만원247억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index326.950251.9억원
cmtnih3cu0ejq10be2begqsp4fsc-securities-productetf:413930:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3cp0ejn10be2jof55pd1etf2026-09-03413930KR7413930009WON AI ESG액티브26,695원190원0.72%26678.6526,795원27,045원26,210원307816.4만원146.8억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3691.260146.7억원
cmtnih3ck0ejk10beqc4uuzzjfsc-securities-productetf:413220:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3cf0ejh10be50jx712e1etf2026-09-03413220KR7413220005SOL 차이나태양광CSI(합성)4,345원-10원-0.23%4400.524,340원4,360원4,300원1,904821만원52.1억원1,200,000주CSI Photovoltaic Industry Index(PR)2385.68052.8억원
cmtnih3cb0eje10bewvzydpozfsc-securities-productetf:412770:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3c60ejc10be92ttobpa1etf2026-09-03412770KR7412770000TIGER 글로벌AI플랫폼액티브11,845원-55원-0.46%11776.7811,900원12,025원11,830원34,8584.1억원703.5억원5,940,000주Indxx Global Metaverse Index (Price Return)5395.970687.7억원
cmtnih3c10ej910beucpw8746fsc-securities-productetf:412570:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3bw0ej610bep539dxbt1etf2026-09-03412570KR7412570004TIGER 2차전지TOP10레버리지1,279원49원3.98%1292.161,271원1,353원1,205원10,071,342129.5억원1812.9억원141,750,000주KRX 2차전지 TOP 10 지수3668.1101840.6억원
cmtnih3bf0eiy10bemc82f8l6fsc-securities-productetf:411860:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3ba0eiu10benn3y9dhe1etf2026-09-03411860KR7411860000KIWOOM 독일DAX16,735원-35원-0.21%16690.5516,720원16,750원16,590원598997만원50.2억원300,000주DAX Index(PR)9431.39050억원
cmtnih3au0eil10be3p1g3y1ffsc-securities-productetf:411420:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3aq0eij10be7msogsom1etf2026-09-03411420KR7411420003KODEX 미국나스닥AI테크액티브25,535원145원0.57%25486.3725,390원25,570원25,390원17,3084.4억원1212.9억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1970.7301210.6억원
cmtnih3470eev10be4nwnsu5efsc-securities-productetf:399580:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3400eer10bexdhmymlj1etf2026-09-03399580KR7399580000RISE 글로벌클린에너지8,980원80원0.90%9023.308,900원8,995원8,880원3,1612813.7만원89.8억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1119.84790.2억원
cmtnih31x0edl10benwyuwz12fsc-securities-productetf:395280:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih31r0edh10be47y8wmw81etf2026-09-03395280KR7395280001HANARO Fn K-게임3,505원-5원-0.14%3490.223,525원3,570원3,450원438153.6만원82.3억원2,350,000주FnGuide K-게임 지수675.09082억원
cmtnih31d0ed910bepn1pcq5bfsc-securities-productetf:395170:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3170ed510bemsi49je11etf2026-09-03395170KR7395170004KODEX Top10동일가중15,070원135원0.90%15013.3315,055원15,245원14,695원5,7208620만원301.4억원2,000,000주FnGuide TOP10 동일가중 지수2376.720300.2억원
cmtnih30s0ecw10beafqd7tbffsc-securities-productetf:395150:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih30n0ecu10beur3r9fd41etf2026-09-03395150KR7395150006KODEX 웹툰&드라마1,808원-24원-1.31%1803.531,851원1,852원1,774원96,2261.7억원86.7억원4,800,000주FnGuide 웹툰&드라마 지수272.65086.5억원
cmtnih3090ecl10becludvwhgfsc-securities-productetf:394660:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih3020eci10be7k77rpl41etf2026-09-03394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,240원-80원-0.52%15428.1615,320원15,425원15,240원7,2701.1억원999.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2275.6111012억원
cmtnih2zy0ecf10becyp9skjofsc-securities-productetf:391670:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih2zr0ecc10be8itml0091etf2026-09-03391670KR7391670007HK 베스트일레븐액티브26,650원-250원-0.93%26824.3327,040원27,040원26,365원1,1022928.9만원159.9억원600,000주코스피 2001032.820160.9억원
cmtnih2zl0ec910be6huqpq13fsc-securities-productetf:391600:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih2zf0ec610beaugt69ap1etf2026-09-03391600KR7391600004ACE 미국친환경그린테마10,155원20원0.20%10208.8210,205원10,205원10,120원3030.4만원45.6억원450,000주Indxx US Green Infrastructure Price return Index3158.43045.9억원
cmtnih2zb0ec310bel6c5o4zifsc-securities-productetf:390400:202609032026-09-03dayperiod2026-09-05 07:14:102026-09-05 07:14:10cmtnih2z50ec010bew8najdcn1etf2026-09-03390400KR7390400000KODEX 미국스마트모빌리티S&P6,870원20원0.29%6908.046,855원6,930원6,800원511349.8만원54.9억원800,000주S&P Kensho Smart Transportation210.66055.2억원
cmtnih2z00ebx10bex6wdi1o7fsc-securities-productetf:390390:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2yv0ebu10behhujwtle1etf2026-09-03390390KR7390390003KODEX 미국반도체50,825원400원0.79%50902.4850,745원51,125원50,535원784,428398.7억원1.2조원23,800,000주MVIS US Listed Semiconductor 25 Index16565.1701.2조원
cmtnih2yq0ebr10bee4sgcnhsfsc-securities-productetf:388420:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2yk0ebo10beun66phfv1etf2026-09-03388420KR7388420002RISE 비메모리반도체액티브25,145원-665원-2.58%25143.6926,025원26,065원24,585원125,77331.7억원2227.8억원8,860,000주iSelect 비메모리반도체 지수(시장가격지수)6422.3802212.6억원
cmtnih2yf0ebl10bewonnllixfsc-securities-productetf:388280:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2yb0ebj10bep4xhmdln1etf2026-09-03388280KR7388280000RISE K엔터&여행레저7,085원-10원-0.14%7137.317,150원7,240원7,045원16,2251.1억원235.2억원3,320,000주FnGuide K엔터&여행레저 지수663.740232.6억원
cmtnih2y50ebf10betepe491zfsc-securities-productetf:387280:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2y00ebd10beg0trk99k1etf2026-09-03387280KR7387280001TIGER 퓨처모빌리티액티브11,245원20원0.18%11289.3811,425원11,505원11,090원1,1141253.2만원142.8억원1,270,000주FnGuide 퓨처모빌리티 지수3412.450143.3억원
cmtnih2xv0eba10beae6j5dgifsc-securities-productetf:387270:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2xq0eb710belhzwadum1etf2026-09-03387270KR7387270002TIGER 글로벌이노베이션액티브23,560원40원0.17%23573.1423,625원23,625원23,445원6061429.4만원273.2억원1,160,000주NASDAQ 10029482.320273.4억원
cmtnih2xb0eaz10be0w1d6mfmfsc-securities-productetf:385710:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2x60eav10be21skslrk1etf2026-09-03385710KR7385710009TIME K이노베이션액티브10,680원-45원-0.42%10651.6510,700원10,850원10,460원4,7575092.6만원106.8억원1,000,000주KRX BBIG 지수1800.660106.5억원
cmtnih2ws0ean10ben0pj9uo6fsc-securities-productetf:385590:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2wm0eak10be1e70eewg1etf2026-09-03385590KR7385590005ACE ESG액티브23,110원185원0.81%23081.6623,290원23,400원22,620원3,5328089.4만원531.5억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4356.880530.8억원
cmtnih2wi0eah10be1e6mhbn7fsc-securities-productetf:385560:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2wc0eae10bemsjlcvoy1etf2026-09-03385560KR7385560008RISE KIS국고채30년Enhanced51,235원245원0.48%51180.4651,080원51,310원51,080원26,24913.4억원5441.6억원10,621,000주KIS 국고채30년Enhanced지수(시장가격)4572.4605346.3억원
cmtnih2w80eab10ben230ztc5fsc-securities-productetf:385550:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2w20ea810beqjpw4kua1etf2026-09-03385550KR7385550009RISE 단기채권알파액티브114,165원20원0.02%114138.73114,160원114,180원114,160원2,2562.5억원3460.3억원3,031,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9903691.2억원
cmtnih2vy0ea510behru98ksafsc-securities-productetf:385540:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2vt0ea210beq455877i1etf2026-09-03385540KR7385540000RISE 종합채권(A-이상)액티브102,825원160원0.16%102809.67102,760원102,890원102,760원2,2702.3억원1.9조원19,295,000주KIS 종합채권 지수(A-이상)(총수익지수)119.7902조원
cmtnih2vn0e9z10beiftfn8xrfsc-securities-productetf:385520:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2vi0e9w10beetqocf8e1etf2026-09-03385520KR7385520002KODEX 자율주행액티브15,325원-25원-0.16%15426.3715,565원15,660원15,175원3,2234980.7만원329.4억원2,150,000주FnGuide K-미래차 지수2881.110331.6억원
cmtnih2ve0e9t10be5xr86k8yfsc-securities-productetf:385510:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2v80e9q10beesfrj3pl1etf2026-09-03385510KR7385510003KODEX 신재생에너지액티브37,100원55원0.15%36983.5537,610원37,885원36,355원44,04716.3억원3116.4억원8,400,000주FnGuide K-신재생에너지 플러스 지수2775.0403106.6억원
cmtnih2v40e9n10belxaraygnfsc-securities-productetf:381570:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2uz0e9k10beevicx71s1etf2026-09-03381570KR7381570001HANARO Fn친환경에너지10,050원55원0.55%10054.6210,015원10,225원9,800원3,1263154.4만원85.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1937.17085.4억원
cmtnih2ut0e9h10bek8ws7mgvfsc-securities-productetf:381560:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2uo0e9e10besbobhh441etf2026-09-03381560KR7381560002HANARO Fn전기&수소차17,385원125원0.72%17386.6917,335원17,640원17,030원9,6531.6억원347.7억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3955.660347.7억원
cmtnih2uj0e9b10be2sua2tn0fsc-securities-productetf:381180:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2ue0e9810beb0lsrglu1etf2026-09-03381180KR7381180009TIGER 미국필라델피아반도체나스닥39,965원120원0.30%40092.6940,005원40,215원39,690원1,354,885541.7억원5.4조원135,850,000주PHLX Semiconductor Sector Index11339.2545.4조원
cmtnih2u90e9510be866vnh68fsc-securities-productetf:381170:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2u40e9310bedvv3zc3j1etf2026-09-03381170KR7381170000TIGER 미국테크TOP10 INDXX30,400원130원0.43%30352.6030,405원30,495원30,295원381,770116억원3.7조원123,400,000주Indxx US Tech Top 10 Index9783.8003.7조원
cmtnih3yx0ewf10be9pjcyjqgfsc-securities-productetf:442560:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3ys0ewc10bemslx5tq01etf2026-09-03442560KR7442560009RISE TDF2040액티브 적격16,135원-25원-0.15%16049.1316,160원16,265원16,080원8,4091.3억원524.3억원3,250,000주iSelect 전략적자산배분 TDF 2040 지수2422.023529.6억원
cmtnih3yn0ew910bepb9v13yafsc-securities-productetf:442550:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3yi0ew610be1zr7e51d1etf2026-09-03442550KR7442550000RISE TDF2030액티브 적격14,500원55원0.38%14461.5114,520원14,540원14,345원5,8668500.1만원232억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2050.637231.3억원
cmtnih3yc0ew310bei7ksr823fsc-securities-productetf:442320:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3y70ew010be8oy2ou3l1etf2026-09-03442320KR7442320008RISE 글로벌원자력34,750원235원0.68%34915.7334,525원35,215원34,525원8,3402.8억원2178.8억원6,270,000주iSelect 글로벌원자력 지수(시장가격)5080.5492189.2억원
cmtnih3y20evx10befzg6leeufsc-securities-productetf:442260:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3xx0evu10be27uxade31etf2026-09-03442260KR7442260006마이티 다이나믹퀀트액티브36,150원-10원-0.03%36030.7336,310원36,570원35,390원2831023.4만원448.2억원1,240,000주코스피 2001032.820446.7억원
cmtnih3xs0evr10bed3hrldr4fsc-securities-productetf:442090:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3xn0evo10beke25puda1etf2026-09-03442090KR7442090007에셋플러스 코리아대장장이액티브28,815원215원0.75%28701.8328,870원29,270원28,585원72206.9만원432.2억원1,500,000주FnGuide 대장장이 지수(Price Return)2966.520430.5억원
cmtnih3xi0evl10beg75z5o6ofsc-securities-productetf:441800:202609032026-09-03dayperiod2026-09-05 07:14:112026-09-05 07:14:11cmtnih3xd0evi10bet31qltqm1etf2026-09-03441800KR7441800000TIME Korea플러스배당액티브28,200원80원0.28%28309.3628,125원28,650원27,710원192,58254.5억원7822.6억원27,740,000주코스피 2001032.8207802억원
22,152건 중 9,751–9,800← 이전196 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬