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
cmtm319e003wp10beqwnl9cuyfsc-securities-productetf:432600:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319dv03wm10be57vlevwf1etf2026-09-02432600KR7432600005RISE 국채선물3년55,235원-45원-0.08%55213.0755,255원55,255원55,235원422만원55.2억원100,000주국채선물지수1206.05055.2억원
cmtm319dq03wj10beeeibvikqfsc-securities-productetf:430500:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319dl03wg10besifj6ug41etf2026-09-02430500KR7430500009KIWOOM 물가채KIS111,935원-335원-0.30%112040.71112,100원112,125원111,935원29324.8만원111.9억원100,000주KIS TIPS 지수(총수익)14100.790112억원
cmtm319dg03wd10be38kih47cfsc-securities-productetf:429980:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319db03wa10bejti9xhe11etf2026-09-02429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,420원-555원-3.27%16498.2116,470원16,630원16,420원219360.9만원82.1억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)459.10082.4억원
cmtm319d603w710ben314v0knfsc-securities-productetf:429760:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319d103w410be9rd8c17t1etf2026-09-02429760KR7429760002PLUS 미국S&P50019,255원-195원-1.00%19291.6919,375원19,375원19,240원2,7215248.7만원442.8억원2,300,000주S&P 5007666.600443.7억원
cmtm319cw03w110behxbfsfmrfsc-securities-productetf:429740:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319cs03vz10berjlazzi21etf2026-09-02429740KR7429740004PLUS K리츠6,080원-65원-1.06%6130.756,145원6,240원6,070원7,4344561.9만원69.9억원1,150,000주FnGuide 리츠 지수593.87070.5억원
cmtm319cm03vv10bey07muma8fsc-securities-productetf:429010:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ch03vt10bezor6b9b81etf2026-09-02429010KR7429010002TIGER 미국나스닥넥스트10019,275원-275원-1.41%19260.6519,410원19,410원19,175원96185.1만원96.3억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1811.31096.3억원
cmtm319cc03vq10bekxxixf9nfsc-securities-productetf:429000:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319c603vn10be95fvbr9k1etf2026-09-02429000KR7429000003TIGER 미국S&P500배당귀족13,315원-65원-0.49%13311.3113,305원13,375원13,305원37,9585억원1897.3억원14,250,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2051.9731896.8억원
cmtm319bq03vf10becd21zn4zfsc-securities-productetf:428510:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319bl03vc10beeq5uletz1etf2026-09-02428510KR7428510002KODEX 차이나AI테크액티브23,305원-565원-2.37%23802.3023,850원23,850원23,115원7,7301.8억원396.1억원1,700,000주Bloomberg China Media & Tech Index PR2214.327404.6억원
cmtm3198n03tt10bebgmrp5fsfsc-securities-productetf:419650:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3198i03tr10ber16v4e191etf2026-09-02419650KR7419650007PLUS 글로벌수소&차세대연료전지4,975원-80원-1.58%4948.915,190원5,190원4,935원5,3102643만원161.6억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)51.263160.8억원
cmtm3198d03to10be1zl1kxgwfsc-securities-productetf:419430:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3198703tl10be1x40ixd51etf2026-09-02419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,890원-320원-3.47%9192.339,210원9,230원8,850원2,0841858.5만원248.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2103.039257.3억원
cmtm3198203ti10bebydfdqj4fsc-securities-productetf:419420:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3197w03tf10be3vzzqur31etf2026-09-02419420KR7419420005KODEX 미국클린에너지나스닥8,600원-205원-2.33%8675.178,800원8,800원8,570원1,061919.7만원103.2억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)629.060104.1억원
cmtm3197q03tb10bejyr7cdf5fsc-securities-productetf:418670:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3197l03ta10bezxq59cbo1etf2026-09-02418670KR7418670006TIGER 글로벌AI사이버보안17,075원-1,075원-5.92%17216.7117,350원17,435원17,075원71,58912.2억원498.5억원2,920,000주Indxx Cybersecurity 지수 (PR)2782.790495.8억원
cmtm3197g03t710bex09ioktffsc-securities-productetf:418660:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3197a03t410beik12u2z41etf2026-09-02418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,935원-1,455원-3.69%38207.4338,725원38,725원37,835원282,380108억원6278.2억원16,550,000주NASDAQ 10029143.3306342.4억원
cmtm3197603t110bewu4qnlykfsc-securities-productetf:417630:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3197103sz10berpj8jk0k1etf2026-09-02417630KR7417630001TIGER KEDI혁신기업ESG3019,425원-550원-2.75%19501.2219,550원19,825원19,425원5181018.1만원203.9억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4856.890204.7억원
cmtm3196m03sp10bev0lzr3ehfsc-securities-productetf:416090:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3196h03sn10be3gswfo4d1etf2026-09-02416090KR7416090009ACE 중국과창판STAR5012,460원-330원-2.58%12724.5012,775원12,775원12,175원9,4511.1억원199.3억원1,600,000주STAR 50 Index(Price Return)1617.600203.5억원
cmtm3196203sd10bemv2jmqxqfsc-securities-productetf:415760:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3195x03sb10belxtfuyg51etf2026-09-02415760KR7415760008SOL 차이나육성산업액티브(합성)12,810원-190원-1.46%13120.0113,190원13,190원12,630원52,0616.6억원174.2억원1,360,000주STAR 50 Index(Price Return)1617.600178.4억원
cmtm3195s03s810beu9h7p96sfsc-securities-productetf:415340:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3195n03s510be9wy9b0a21etf2026-09-02415340KR7415340009KODEX 차이나과창판STAR50(합성)13,865원-235원-1.67%14103.7714,010원14,060원13,730원42,9755.9억원287억원2,070,000주STAR 50 Index(Price Return)1617.600291.9억원
cmtm31a1p04a010beqdm09c2gfsc-securities-productetf:451000:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm31a1k049y10bernxe8r7t1etf2026-09-02451000KR7451000004PLUS 종합채권(AA-이상)액티브107,005원-185원-0.17%106882.44107,015원107,070원106,950원1,1791.2억원4589.4억원4,289,000주KAP 종합채권지수(AA-이상, 총수익)114.1404755.1억원
cmtm31a13049o10beshznvvjffsc-securities-productetf:450190:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm31a0y049l10bewbaaio1n1etf2026-09-02450190KR7450190004KODEX 한중반도체(합성)47,100원-1,090원-2.26%48016.6247,340원47,340원47,100원1885.1만원282.6억원600,000주KRX CSI 한·중 반도체지수11415.050288억원
cmtm31a0i049b10beedir0pdlfsc-securities-productetf:449780:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm31a0e049910beix3y00zf1etf2026-09-02449780KR7449780006KIWOOM 미국S&P500(H)18,485원-170원-0.91%18541.4518,535원18,535원18,485원2,7095017.6만원332.7억원1,800,000주S&P 5007666.600333.7억원
cmtm319zz048z10be6btjm5w6fsc-securities-productetf:449690:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm319zu048w10be23qhyhu91etf2026-09-02449690KR7449690007TIGER 한중반도체(합성)46,915원-1,215원-2.52%47597.9348,130원48,130원46,650원1779.6만원351.8억원750,000주KRX CSI 한·중 반도체지수11415.050356.9억원
cmtm319zb048m10beuephs56zfsc-securities-productetf:449580:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm319z5048j10beuzuix6sj1etf2026-09-02449580KR7449580000RISE 테슬라애플아마존채권혼합16,080원-70원-0.43%16104.4716,180원16,180원16,075원26,2834.2억원176.8억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4237.150177.1억원
cmtm319yr048b10bey48cg7bufsc-securities-productetf:449190:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm319yk048810bemjphqjrl1etf2026-09-02449190KR7449190008KODEX 미국나스닥100(H)21,805원-380원-1.71%21885.1121,900원21,915원21,795원220,14048.1억원5582억원25,600,000주NASDAQ 10029143.3305536.9억원
cmtm319y3047z10beb1i4i3z5fsc-securities-productetf:449170:202609022026-09-02dayperiod2026-09-04 07:14:122026-09-04 07:14:12cmtm319xy047v10be1x11b3et1etf2026-09-02449170KR7449170000TIGER KOFR금리액티브(합성)111,750원5원0.00%111744.41111,750원111,755원111,750원69,91478.1억원2.4조원21,535,000주KOFR 지수1197.3102.4조원
cmtm319qu043v10bekuhpc8x0fsc-securities-productetf:442570:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319qp043s10be8nwn6gzy1etf2026-09-02442570KR7442570008RISE TDF2050액티브 적격17,180원-230원-1.32%17019.8217,360원17,360원17,160원101,58517.4억원3367.2억원19,600,000주iSelect 전략적자산배분 TDF 2050 지수2629.9753335.8억원
cmtm319ql043p10bedhj0nos7fsc-securities-productetf:442560:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319qf043o10bevqq7vcz71etf2026-09-02442560KR7442560009RISE TDF2040액티브 적격16,160원-185원-1.13%16051.9716,345원16,345원16,150원15,2922.4억원525.2억원3,250,000주iSelect 전략적자산배분 TDF 2040 지수2422.095521.6억원
cmtm319q9043l10benvj064jafsc-securities-productetf:442550:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319q5043i10berlrucedt1etf2026-09-02442550KR7442550000RISE TDF2030액티브 적격14,445원-225원-1.53%14455.2614,595원14,600원14,430원8,3411.2억원231.1억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2049.298231.2억원
cmtm319pz043f10bedfd27jsvfsc-securities-productetf:442320:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319pv043d10becj7yg3081etf2026-09-02442320KR7442320008RISE 글로벌원자력34,515원-665원-1.89%34489.0334,970원35,175원34,395원7,3452.5억원2164억원6,270,000주iSelect 글로벌원자력 지수(시장가격)5019.2642162.4억원
cmtm319pp043a10bewslri191fsc-securities-productetf:442260:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319pk043810beb4pkfbox1etf2026-09-02442260KR7442260006마이티 다이나믹퀀트액티브36,160원-1,525원-4.05%36042.8236,610원36,625원36,160원3,3101.2억원448.3억원1,240,000주코스피 2001031.530446.9억원
cmtm319p5042z10beedgnvh3bfsc-securities-productetf:441800:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319p0042x10ben5arwkz41etf2026-09-02441800KR7441800000TIME Korea플러스배당액티브28,120원-755원-2.61%28134.5928,040원28,640원28,040원203,03257.5억원7800.4억원27,740,000주코스피 2001031.5307804.5억원
cmtm319kw040o10be4jp0try3fsc-securities-productetf:438320:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319kr040k10bey5e8p1tt1etf2026-09-02438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)5,000원-135원-2.63%5124.205,135원5,135원4,910원12,4706205.7만원216억원4,320,000주Hang Seng TECH Index4513.260221.3억원
cmtm3195703rw10bergxcvlcvfsc-securities-productetf:414270:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3195103rs10bedfl4yxvr1etf2026-09-02414270KR7414270009ACE 글로벌자율주행액티브11,430원-300원-2.56%11585.6211,910원11,910원11,430원84,2079.6억원245.7억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index324.150249억원
cmtm3194m03rk10be0nasnhrhfsc-securities-productetf:413220:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3194h03rg10behjnzdn5s1etf2026-09-02413220KR7413220005SOL 차이나태양광CSI(합성)4,355원-90원-2.02%4503.384,445원4,450원4,355원801353만원52.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2390.71054억원
cmtm3194203r810be23kthcvafsc-securities-productetf:412570:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3193w03r410be2nq37jsq1etf2026-09-02412570KR7412570004TIGER 2차전지TOP10레버리지1,230원-150원-10.87%1230.091,317원1,344원1,220원11,390,600145.4억원1736.1억원141,150,000주KRX 2차전지 TOP 10 지수3578.7901743.6억원
cmtm3193003qp10beb1n4tm0zfsc-securities-productetf:411540:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3192w03qn10belbt7964j1etf2026-09-02411540KR7411540008SOL 200 Top1016,350원-775원-4.53%16324.9116,695원16,710원16,275원5,7409492.3만원228.9억원1,400,000주코스피 200 Top 10 지수2481.990212.2억원
cmtm3191p03q010behtjelm5lfsc-securities-productetf:409820:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3191j03pz10be65quk0nw1etf2026-09-02409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,280원-660원-3.31%19397.0419,445원19,490원19,260원62,16812억원2467.8억원12,800,000주NASDAQ 10029143.3302482.8억원
cmtm3191f03pw10bemxhgyhugfsc-securities-productetf:409810:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3191803pt10bemmb3rh5p1etf2026-09-02409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,635원95원1.71%5610.845,625원5,635원5,600원250,92914.1억원115.5억원2,050,000주NASDAQ 10029143.330120.6억원
cmtm3191003pp10beyoy7k7wwfsc-securities-productetf:407830:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190u03pm10be95wp5w081etf2026-09-02407830KR7407830009에셋플러스 글로벌플랫폼액티브13,855원-275원-1.95%13853.3813,860원13,975원13,840원1,2201693.6만원332.5억원2,400,000주S&P 5007666.600332.4억원
cmtm3190p03pj10beescyvzdofsc-securities-productetf:407820:202609022026-09-02dayperiod2026-09-04 07:14:102026-09-04 07:14:10cmtm3190k03ph10be8xo66tu51etf2026-09-02407820KR7407820000에셋플러스 코리아플랫폼액티브6,025원-110원-1.79%6003.606,030원6,080원6,000원195117.8만원108.4억원1,800,000주FnGuide 플랫폼 지수(Price Return)1357.790108억원
cmtm319ff03xi10beuiozh2ncfsc-securities-productetf:433500:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319fa03xg10beq76vj0m51etf2026-09-02433500KR7433500006ACE 원자력TOP1052,400원-2,870원-5.19%52564.5353,195원54,000원52,400원43,06722.8억원1938.8억원3,700,000주DeepSearch 원자력 TOP 10지수5406.2701944.8억원
cmtm319ev03x610berc28jeocfsc-securities-productetf:433250:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ep03x310bezysj4t5y1etf2026-09-02433250KR7433250008UNICORN R&D 액티브22,605원-885원-3.77%22516.1822,770원22,885원22,475원2045.5만원56.5억원250,000주코스피 2001031.53056.2억원
cmtm319c003vl10be1yulamuffsc-securities-productetf:428560:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319bv03vh10betpgio4ha1etf2026-09-02428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,160원-225원-1.37%16214.3016,345원16,345원16,120원6321021.5만원129.2억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3907.430121.6억원
cmtm319bg03v810bea8od5oo2fsc-securities-productetf:427120:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ba03v710bel5io5kna1etf2026-09-02427120KR7427120001RISE AI플랫폼5,200원-210원-3.88%5218.385,285원5,340원5,200원8,7974629.7만원35.3억원680,000주FnGuide AI 플랫폼 지수752.50035.4억원
cmtm319b503v410bessp2p03dfsc-securities-productetf:426150:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319b003v210be33p45olv1etf2026-09-02426150KR7426150009WON 대한민국국고채액티브50,885원-100원-0.20%50816.9250,945원50,945원50,880원100508.8만원306.3억원602,000주KAP 한국 국고채 총수익 지수104.250305.9억원
cmtm319av03uz10be9ghpbj7lfsc-securities-productetf:426030:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ar03ux10beassgt8f11etf2026-09-02426030KR7426030003TIME 미국나스닥100액티브43,265원-1,510원-3.37%43517.2343,695원43,715원43,190원488,744212.2억원2.3조원54,360,000주NASDAQ 10029143.3302.3조원
cmtm319al03uv10be2jbv72ebfsc-securities-productetf:426020:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319ag03us10be92v3c2go1etf2026-09-02426020KR7426020004TIME 미국S&P500액티브31,010원-420원-1.34%31104.3231,160원31,255원30,915원55,37517.2억원3888.6억원12,540,000주S&P 5007666.6003869.3억원
cmtm319ab03up10beju0e1boxfsc-securities-productetf:423920:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm319a703un10bekqkdb1qm1etf2026-09-02423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)72,590원-5,010원-6.46%73679.7774,450원74,450원72,400원69,72651.1억원4994.1억원6,880,000주PHLX Semiconductor Sector Index11288.6125047억원
cmtm319a103uj10be5bx3bz88fsc-securities-productetf:423170:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199w03uh10bepautmt5l1etf2026-09-02423170KR7423170000SOL 글로벌AI반도체탑픽액티브54,415원-1,995원-3.54%54866.2055,990원55,990원54,415원22,80712.5억원2426.9억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)22930.1002447억원
cmtm3199r03ue10befs7cuo5wfsc-securities-productetf:423160:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199m03ud10befmac2qig1etf2026-09-02423160KR7423160001KODEX KOFR금리액티브(합성)110,675원10원0.01%110662.34110,670원110,675원110,670원58,82665.1억원3.5조원32,083,000주KOFR 지수1197.3103.5조원
cmtm3199h03ua10beiqqnb5mufsc-securities-productetf:422420:202609022026-09-02dayperiod2026-09-04 07:14:112026-09-04 07:14:11cmtm3199c03u810be535efuma1etf2026-09-02422420KR7422420000RISE 2차전지액티브6,605원-360원-5.17%6603.956,860원6,895원6,600원269,72318.1억원2136억원32,340,000주iSelect 2차전지 지수 (시장가격지수)4513.3502135.7억원
22,152건 중 11,351–11,400← 이전228 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬