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
cmvynsz6y1wwr0zci6xr23vk9fsc-securities-productetf:435540:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz6r1wwp0zci9eba8g8t1etf2026-10-30435540KR7435540000KIWOOM TDF2040액티브 적격16,460원-85원-0.51%16579.1516,590원16,620원16,460원147243.2만원82.3억원500,000주Dow Jones Target 2040 Index (Total Return)797.34282.8억원
cmvynsz6i1wwm0zci19m3e9dxfsc-securities-productetf:435530:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz6b1wwj0zci0pby3i491etf2026-10-30435530KR7435530001KIWOOM TDF2030액티브 적격14,755원-5원-0.03%14799.0914,820원14,835원14,740원1,7152534.6만원73.7억원500,000주Dow Jones Target 2030 Index (Total Return)593.36373.9억원
cmvynsz631wwg0zcih6owudo4fsc-securities-productetf:435420:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz5v1wwd0zcifdlkqlhz1etf2026-10-30435420KR7435420005TIGER 미국나스닥100채권혼합5013,775원-115원-0.83%13887.3613,810원13,810원13,735원172,78323.7억원5186.2억원37,650,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2036.4005228.5억원
cmvynsz5n1wwa0zcigh77eb5gfsc-securities-productetf:435040:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz5h1ww80zcitgu3lbsz1etf2026-10-30435040KR7435040001ACE 글로벌브랜드TOP1018,970원90원0.48%18967.0919,060원19,065원18,970원294558.7만원85.3억원450,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5106.75085.3억원
cmvynsz581ww40zciqcszcpgdfsc-securities-productetf:434960:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz4z1ww10zcik9jr3zhu1etf2026-10-30434960KR7434960001DAISHIN K20091,425원-3,540원-3.73%91300.2891,915원92,035원89,725원3,0592.7억원457.1억원500,000주코스피 200899.780456.5억원
cmvynsz4q1wvx0zcizvc3lwrkfsc-securities-productetf:434730:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz4i1wvv0zciyl6tbvsa1etf2026-10-30434730KR7434730008HANARO 원자력iSelect40,040원-1,750원-4.19%40306.9941,000원41,095원39,580원123,27949.5억원4544.5억원11,350,000주iSelect 원자력지수 (시장가격)3773.7704574.8억원
cmvynsz4a1wvs0zci7mhkivxqfsc-securities-productetf:434060:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz421wvp0zci8bzb8ekj1etf2026-10-30434060KR7434060000KODEX TDF2050액티브 적격15,935원-170원-1.06%15959.6416,105원16,105원15,850원64,37910.2억원6103.1억원38,300,000주Samsung Korea Target Date 2050 Index (Price Return)2483.6686112.5억원
cmvynsz3u1wvm0zcieo2yr47mfsc-securities-productetf:433980:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz3o1wvj0zcifr4n0unj1etf2026-10-30433980KR7433980000KODEX TDF2040액티브 적격15,255원-135원-0.88%15307.3815,350원15,370원15,200원19,2292.9억원1945억원12,750,000주Samsung Korea Target Date 2040 Index (Price Return)2137.4881951.6억원
cmvynsz3f1wvg0zci8dajlbpqfsc-securities-productetf:433970:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz381wve0zcip63c99dz1etf2026-10-30433970KR7433970001KODEX TDF2030액티브 적격13,600원-70원-0.51%13633.0013,665원13,665원13,565원18,4952.5억원958.8억원7,050,000주Samsung Korea Target Date 2030 Index (Price Return)1829.544961.1억원
cmvynsqh91tws0zcijttft5uwfsc-securities-productetf:0139F0:202610302026-10-30dayperiod2026-11-02 11:48:042026-11-02 11:48:04cmvynsqh11twr0zci8duoc1kd1etf2026-10-300139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,670원5원0.00%102654.45102,670원102,680원102,670원3283367.5만원1.1조원10,768,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수119.5001.1조원
cmvynsqhz1twz0zcihxrvhc82fsc-securities-productetf:0139P0:202610302026-10-30dayperiod2026-11-02 11:48:042026-11-02 11:48:04cmvynsqhr1twy0zci978az5ey1etf2026-10-300139P0KR70139P0009ACE 고배당주12,260원-175원-1.41%12303.7512,420원12,420원12,170원21,8362.6억원453.6억원3,700,000주KRX-Akros 고배당주 20 지수3144.890455.2억원
cmvynsz2k1wv40zci8s7ffhamfsc-securities-productetf:433500:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz2d1wv20zcihu7y8axh1etf2026-10-30433500KR7433500006ACE 원자력TOP1039,895원-2,255원-5.35%40139.4541,060원41,300원39,460원22,9049.2억원1555.9억원3,900,000주DeepSearch 원자력 TOP 10지수4133.4601565.4억원
cmvynsz091wua0zcit61ym1t6fsc-securities-productetf:432600:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsz021wu70zcihv74hv7u1etf2026-10-30432600KR7432600005RISE 국채선물3년55,950원115원0.21%55965.9455,935원55,955원55,935원422.3만원55.9억원100,000주국채선물지수1217.83055.9억원
cmvynsyzw1wu40zciir589e1efsc-securities-productetf:430500:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsyzo1wu30zcixekrsxut1etf2026-10-30430500KR7430500009KIWOOM 물가채KIS116,935원565원0.49%117023.66116,730원117,045원116,730원3714337.8만원116.9억원100,000주KIS TIPS 지수(총수익)14733.510117억원
cmvynsynw1wpu0zciaj74jgkufsc-securities-productetf:415760:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyno1wpq0zci3xejwv4z1etf2026-10-30415760KR7415760008SOL 차이나육성산업액티브(합성)9,165원-480원-4.98%9618.669,605원9,605원9,125원85,5098억원124.6억원1,360,000주STAR 50 Index(Price Return)1160.838130.8억원
cmvynsykt1wop0zci5me6lxvcfsc-securities-productetf:412570:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsykm1won0zcicd9wqj5z1etf2026-10-30412570KR7412570004TIGER 2차전지TOP10레버리지1,006원1원0.10%1000.00983원1,041원962원11,060,755110.7억원1594억원158,450,000주KRX 2차전지 TOP 10 지수3354.4701571억원
cmvynsqws1u1x0zciw0sz9gw2fsc-securities-productetf:0172V0:202610302026-10-30dayperiod2026-11-02 11:48:042026-11-02 11:48:04cmvynsqwl1u1v0zcib945xvzg1etf2026-10-300172V0KR70172V00091Q 은액티브6,380원-235원-3.55%6572.396,530원6,545원6,370원123,2757.9억원481.6억원7,550,000주Bloomberg Blended Silver Spot USD index2852.719496.2억원
cmvynsyjx1wod0zci1eypnutofsc-securities-productetf:411860:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyjq1wob0zci23r6agyh1etf2026-10-30411860KR7411860000KIWOOM 독일DAX15,930원205원1.30%15897.0716,010원16,010원15,865원523835.8만원47.7억원300,000주DAX Index(PR)9423.69047.6억원
cmvynsyjh1wo70zci1df1oa7sfsc-securities-productetf:411540:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyjb1wo50zcignl3ixt51etf2026-10-30411540KR7411540008SOL 200 Top1013,605원-515원-3.65%13687.6413,755원13,770원13,430원4,1865672.1만원176.8억원1,300,000주코스피 200 Top 10 지수2081.160177.9억원
cmvynsyj31wo10zci99ntwvg3fsc-securities-productetf:411420:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyiw1wnz0zciqqh9t2611etf2026-10-30411420KR7411420003KODEX 미국나스닥AI테크액티브24,070원-790원-3.18%24742.8524,205원24,215원23,880원8,5012억원1143.3억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1899.1901175.2억원
cmvynsyio1wnw0zcih6o22mzmfsc-securities-productetf:411060:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyig1wnt0zci7gm32iob1etf2026-10-30411060KR7411060007ACE KRX금현물23,840원-240원-1.00%23855.3823,985원24,075원23,835원394,92994.6억원3.5조원149,800,000주KRX 금현물지수4004.8303.5조원
cmvynsyia1wnr0zcidrh0c4rgfsc-securities-productetf:410870:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyi11wno0zcixc7emp081etf2026-10-30410870KR7410870000TIME K컬처액티브8,135원-95원-1.15%8107.298,085원8,250원8,030원10,5508585.6만원97.6억원1,200,000주FnGuide K-컬처 지수493.60097.2억원
cmvynsyfc1wmx0zciogo6labhfsc-securities-productetf:407310:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyf51wmu0zcijucx5ib41etf2026-10-30407310KR7407310002HANARO 200 TOP1013,485원-245원-1.78%13430.4013,445원13,485원13,180원41,5575.5억원148.3억원1,100,000주코스피 200 Top 10 지수2081.160147.7억원
cmvynsyex1wmr0zcidk1ro56xfsc-securities-productetf:407300:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyep1wmo0zci72uiyn161etf2026-10-30407300KR7407300003HANARO Fn골프테마8,505원-195원-2.24%8600.918,570원8,570원8,505원5,2384488.9만원46.7억원550,000주FnGuide 골프 테마 지수913.02047.3억원
cmvynsyeh1wml0zci8w2i7v4ffsc-securities-productetf:404650:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyeb1wmj0zciozuc4hu31etf2026-10-30404650KR7404650004SOL KRX기후변화솔루션19,020원-460원-2.36%18946.4419,010원19,020원18,690원2,9195548만원114.1억원600,000주KRX 기후변화 솔루션지수3596.310113.6억원
cmvynsye31wmf0zcilt12k2fafsc-securities-productetf:404540:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsydv1wmd0zcicwudatgf1etf2026-10-30404540KR7404540007TIGER KRX기후변화솔루션18,810원-885원-4.49%19068.2419,275원19,280원18,810원57108.1만원75.2억원400,000주KRX 기후변화 솔루션지수3596.31076.2억원
cmvynsydn1wma0zcijxa44251fsc-securities-productetf:404260:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsydg1wm80zcitw0ata3i1etf2026-10-30404260KR7404260002KODEX 기후변화솔루션19,205원-495원-2.51%19113.8119,255원19,255원18,915원196374.3만원153.6억원800,000주KRX 기후변화 솔루션지수3596.310152.9억원
cmvynsyd71wm40zcizyezhagnfsc-securities-productetf:404120:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyd01wm20zciarnoreq51etf2026-10-30404120KR7404120008TIME K신재생에너지액티브20,015원-590원-2.86%20090.4320,055원20,270원19,770원1,6303246.7만원160.1억원800,000주KRX 기후변화 솔루션지수3596.310160.7억원
cmvynsycr1wly0zci04s320rxfsc-securities-productetf:403790:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsycl1wlw0zcifx3o1cnz1etf2026-10-30403790KR7403790009MIDAS 코스피액티브48,920원-1,990원-3.91%49019.3648,950원49,110원47,810원6723235.1만원1430.9억원2,925,000주코스피5730.7401433.8억원
cmvynsycd1wls0zciqvp8pgcxfsc-securities-productetf:402970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyc61wlq0zciz6u1cxcm1etf2026-10-30402970KR7402970008ACE 미국배당다우존스15,450원255원1.68%15321.4415,410원15,490원15,380원385,41259.4억원1조원65,900,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101조원
cmvynsybt1wll0zci8qr36gksfsc-securities-productetf:402460:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsybl1wlj0zcikyhfb5hl1etf2026-10-30402460KR7402460000HANARO Fn K-메타버스MZ12,395원-140원-1.12%12349.2312,430원12,430원12,215원2632만원61.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)1982.41061.7억원
cmvynsybd1wlg0zcia1cnjtsrfsc-securities-productetf:401590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyb61wld0zciaov02e271etf2026-10-30401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,340원140원1.25%11317.4211,245원11,360원11,245원910.1만원57.8억원510,000주ICE Global Carbon Futures Index(Excess Return)711.04157.7억원
cmvynsyay1wla0zcim4eza1bwfsc-securities-productetf:401470:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyaq1wl70zci93qgs9ek1etf2026-10-30401470KR7401470000KODEX 메타버스액티브8,525원-65원-0.76%8548.678,550원8,640원8,460원1,025871.5만원490.1억원5,750,000주FnGuide K-메타버스 지수1093.430491.5억원
cmvynsyai1wl40zci1mwxco4mfsc-securities-productetf:401170:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyab1wl10zcipnpg1sk61etf2026-10-30401170KR7401170006RISE 메타버스9,475원-90원-0.94%9441.669,400원9,525원9,295원43,1924억원363.8억원3,840,000주iSelect 메타버스 지수(시장가격지수)2012.460362.5억원
cmvynsya21wky0zcigbtqybpdfsc-securities-productetf:400970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9v1wkv0zci8wi8ly1r1etf2026-10-30400970KR7400970000TIGER Fn메타버스6,510원-40원-0.61%6534.806,530원6,600원6,445원11,7267608.6만원325.5억원5,000,000주FnGuide 메타버스테마 지수1391.000326.7억원
cmvynsy9n1wks0zciuwa8olpyfsc-securities-productetf:400590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9f1wkp0zci5v3mh3tr1etf2026-10-30400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,125원20원0.14%14213.6914,140원14,200원14,125원275389.8만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)711.04171억원
cmvynsy981wkm0zcimq9jhzkpfsc-securities-productetf:400580:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy8z1wkk0zci1omrgkg21etf2026-10-30400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,550원100원0.80%12539.8912,435원12,550원12,435원2,1342672만원62.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER266.83762.6억원
cmvynsxzg1whb0zcig4jmez1jfsc-securities-productetf:388420:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxz61wh70zcisdux4t1f1etf2026-10-30388420KR7388420002RISE 비메모리반도체액티브23,010원-1,815원-7.31%23134.7723,685원23,935원22,625원68,33615.8억원2006.4억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)5925.6602017.3억원
cmvynsxyz1wh50zcia22gw2wwfsc-securities-productetf:388280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxyr1wh10zciuykqwwdf1etf2026-10-30388280KR7388280000RISE K엔터&여행레저6,325원0원0.00%6371.966,320원6,420원6,275원39,1232.4억원202.4억원3,200,000주FnGuide K엔터&여행레저 지수592.520203.9억원
cmvynsxy41wgt0zci5r18cz1xfsc-securities-productetf:387270:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxxw1wgq0zci5nsegiuu1etf2026-10-30387270KR7387270002TIGER 글로벌이노베이션액티브22,365원-870원-3.74%23155.5022,955원22,955원22,365원44,15110억원263.9억원1,180,000주NASDAQ 10028384.850273.2억원
cmvynsxx91wgg0zciv6eo82rnfsc-securities-productetf:385710:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxx21wge0zcif4dx6fwn1etf2026-10-30385710KR7385710009TIME K이노베이션액티브9,490원-70원-0.73%9595.049,490원9,675원9,450원3,6633487.5만원94.9억원1,000,000주KRX BBIG 지수1616.18095.9억원
cmvynsxwf1wg50zcic1res35lfsc-securities-productetf:385590:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxw81wg20zciyut9qpt71etf2026-10-30385590KR7385590005ACE ESG액티브20,165원-650원-3.12%20045.6620,185원20,250원19,700원4,3318751.1만원463.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3794.770461억원
cmvynsxw21wfz0zci58u9u8iafsc-securities-productetf:385560:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxvv1wfy0zci4xrgk73p1etf2026-10-30385560KR7385560008RISE KIS국고채30년Enhanced56,160원1,200원2.18%56259.5255,380원56,160원55,240원37,44920.8억원4232.2억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)5011.5004239.7억원
cmvynsxvn1wfu0zcigmqcoj18fsc-securities-productetf:385550:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxvf1wfs0zciht69zyfk1etf2026-10-30385550KR7385550009RISE 단기채권알파액티브114,740원0원0.00%114794.37114,740원114,765원114,610원4815518.8만원4256.8억원3,710,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6704029.2억원
cmvynsxv81wfp0zcisg7x0784fsc-securities-productetf:385540:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxv11wfn0zciu6fo5a5g1etf2026-10-30385540KR7385540000RISE 종합채권(A-이상)액티브105,585원500원0.48%105612.42105,355원105,585원105,325원3854060.8만원2.2조원21,463,000주KIS 종합채권 지수(A-이상)(총수익지수)123.0202.2조원
cmvynsxub1wfe0zci7lzsv6pmfsc-securities-productetf:385510:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxu21wfb0zcihres4ryl1etf2026-10-30385510KR7385510003KODEX 신재생에너지액티브31,280원-1,090원-3.37%31444.5431,545원32,070원31,020원48,53115.2억원2737억원8,750,000주FnGuide K-신재생에너지 플러스 지수2321.2402751.3억원
cmvynsyub1ws80zcishltuk5tfsc-securities-productetf:423920:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsyu41ws50zcicswdmij81etf2026-10-30423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)64,580원-4,605원-6.66%69979.4065,080원65,705원63,280원155,349100억원4468.9억원6,920,000주PHLX Semiconductor Sector Index10688.8004842.5억원
cmvynsytw1ws20zcih5xoa559fsc-securities-productetf:423170:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsyto1wrz0zcir78d3tqo1etf2026-10-30423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,060원-2,460원-4.68%51539.1851,695원51,695원49,400원12,4546.2억원2192.6억원4,380,000주S&P Global Semiconductor Korea Tilted Index(PR)22023.0202257.4억원
cmvynsyth1wrx0zciq0gzk770fsc-securities-productetf:423160:202610302026-10-30dayperiod2026-11-02 11:48:152026-11-02 11:48:15cmvynsyt91wrt0zciv1jzm5yc1etf2026-10-30423160KR7423160001KODEX KOFR금리액티브(합성)110,680원30원0.03%110652.76110,675원110,680원110,675원163,533180.9억원3.5조원32,164,000주KOFR 지수1203.1003.5조원
cmvynsyml1wpd0zcimy44ulxdfsc-securities-productetf:414270:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsymd1wpa0zcih2wlzsjx1etf2026-10-30414270KR7414270009ACE 글로벌자율주행액티브10,310원-125원-1.20%10330.4910,595원10,595원10,275원9,6991억원216.5억원2,100,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index283.680222.1억원
56,296건 중 5,001–5,050← 이전101 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬