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
cmvynsy091whl0zci4ltqb8ixfsc-securities-productetf:390400:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy011whi0zcizb30ynd01etf2026-10-30390400KR7390400000KODEX 미국스마트모빌리티S&P5,965원-80원-1.32%6101.316,035원6,035원5,965원5,8613520.1만원47.7억원800,000주S&P Kensho Smart Transportation182.29848.8억원
cmvynsxyj1wgy0zci7yuqiyknfsc-securities-productetf:387280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxyb1wgw0zcirzfot4901etf2026-10-30387280KR7387280001TIGER 퓨처모빌리티액티브9,960원-365원-3.54%10023.7010,080원10,215원9,875원475477.6만원126.4억원1,270,000주FnGuide 퓨처모빌리티 지수2934.300127.3억원
cmvynsxxo1wgm0zci8vt7016vfsc-securities-productetf:385720:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxxg1wgk0zciudal5ucn1etf2026-10-30385720KR7385720008TIME 코스피액티브21,385원-740원-3.34%21293.7221,490원21,500원20,760원38,7908.1억원3293.2억원15,400,000주코스피5730.7403279.2억원
cmvynsxwu1wga0zci6v5p4mepfsc-securities-productetf:385600:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxwn1wg80zcizb3wi7k31etf2026-10-30385600KR7385600002ACE 2차전지&친환경차액티브10,100원-310원-2.98%10147.5510,275원10,405원10,020원4,1034167.7만원151.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1815.070152.2억원
cmvynsxup1wfj0zci76ncapgnfsc-securities-productetf:385520:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxui1wfg0zci1fxrt56v1etf2026-10-30385520KR7385520002KODEX 자율주행액티브13,290원-700원-5.00%13367.6013,645원13,705원13,200원21,4102.8억원285.7억원2,150,000주FnGuide K-미래차 지수2607.360287.4억원
cmvynsxtt1wf80zcib6bgins9fsc-securities-productetf:381570:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxtm1wf50zcif7citw1l1etf2026-10-30381570KR7381570001HANARO Fn친환경에너지8,430원-130원-1.52%8394.018,385원8,520원8,280원1,7421453.5만원71.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)1620.18071.3억원
cmvynsxte1wf20zcij5dwu5kifsc-securities-productetf:381560:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxt81wf00zci4wbqzz8f1etf2026-10-30381560KR7381560002HANARO Fn전기&수소차14,615원-490원-3.24%14563.3714,735원14,940원14,400원4,2486231.3만원146.1억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3314.610145.6억원
cmvynsxsz1wex0zcikzjqdwrgfsc-securities-productetf:381180:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxsu1weu0zcip6kopc3u1etf2026-10-30381180KR7381180009TIGER 미국필라델피아반도체나스닥38,285원-1,420원-3.58%39904.0538,475원39,140원37,920원1,654,282634.2억원5.2조원136,700,000주PHLX Semiconductor Sector Index10688.8005.4조원
cmvynsxs61wem0zcibkvzhgokfsc-securities-productetf:380340:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxrz1wek0zciy6ab12by1etf2026-10-30380340KR7380340000ACE 코리아AI테크핵심산업23,085원-1,380원-5.64%23237.7223,785원23,885원22,895원17,0554억원277억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4618.210278.8억원
cmvynsxrb1wea0zcihjkm5pn7fsc-securities-productetf:379800:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxr31we80zci0a43tao01etf2026-10-30379800KR7379800006KODEX 미국S&P50022,945원-240원-1.04%23127.9523,065원23,085원22,890원25,991,4975968.3억원10.4조원454,600,000주S&P 5007580.07010.5조원
cmvynsxqf1wdy0zcisgrjp6r0fsc-securities-productetf:379780:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxq81wdw0zcizlhzj3yn1etf2026-10-30379780KR7379780000RISE 미국S&P50022,150원-205원-0.92%22296.8222,240원22,260원22,070원569,353126억원1.5조원68,900,000주S&P 5007580.0701.5조원
cmvynsxnw1wd10zciluxzkdy4fsc-securities-productetf:373790:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxnp1wcz0zciynvaiscd1etf2026-10-30373790KR7373790005KIWOOM 미국방어배당성장나스닥15,515원200원1.31%15453.9115,315원15,550원15,315원6511007.7만원43.4억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1380.65043.2억원
cmvynst5u1utk0zcinq4og8mdfsc-securities-productetf:138520:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst5m1uth0zcirh59uaym1etf2026-10-30138520KR7138520002TIGER 삼성그룹33,490원-555원-1.63%33463.8933,470원33,490원32,550원6,7832.2억원1306.1억원3,900,000주MKF SAMs FW43621.2301305억원
cmvynst5e1ute0zcizhp6x7clfsc-securities-productetf:138230:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst561utc0zciuynktms01etf2026-10-30138230KR7138230008KIWOOM 미국달러선물15,710원-35원-0.22%15720.9115,745원15,770원15,710원1,3292092만원227.7억원1,450,000주미국달러선물지수1497.110227.9억원
cmvynst3m1uss0zcixst3tljyfsc-securities-productetf:132030:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst3e1usp0zcie1gjpzom1etf2026-10-30132030KR7132030008KODEX 골드선물(H)22,295원-175원-0.78%22451.1522,375원22,450원22,245원38,4588.5억원3199.3억원14,350,000주S&P GSCI Gold Index(TR)1964.8983221.7억원
cmvynst371usm0zci7jdjwaptfsc-securities-productetf:131890:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst2z1usj0zcifihjqmx21etf2026-10-30131890KR7131890006ACE 삼성그룹동일가중38,115원-550원-1.42%38321.0238,180원38,315원37,645원11,0734.2억원152.4억원400,000주MKF SAMs EW 지수38312.070153.2억원
cmvynst0d1urm0zcix16n35b8fsc-securities-productetf:122260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst051urj0zcichtbyl631etf2026-10-30122260KR7122260003KIWOOM 통안채1년104,825원45원0.04%104819.43104,835원104,835원104,815원6066351.8만원324.9억원310,000주MK 통안채지수(총수익)15415.230324.9억원
cmvynsszx1urg0zcid57hn5d8fsc-securities-productetf:122090:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsszp1urd0zci8famovfa1etf2026-10-30122090KR7122090004PLUS 코스피5068,210원-2,995원-4.21%67990.4368,480원68,515원66,220원28,61519.3억원1514.2억원2,220,000주코스피 506840.3001509.3억원
cmvynsszj1ura0zcink0c0cbvfsc-securities-productetf:117700:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsszb1ur90zcis16do2501etf2026-10-30117700KR7117700005KODEX 건설5,735원-295원-4.89%5751.295,910원5,970원5,660원944,26054.9억원1852.4억원32,300,000주KRX 건설1157.5701857.6억원
cmvynsstc1up50zcieajqefzmfsc-securities-productetf:105010:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsst21up10zcich7k0k821etf2026-10-30105010KR7105010003TIGER 라틴355,790원25원0.43%5785.985,765원5,795원5,720원1,9191108.1만원81억원1,400,000주BNY Latin America 35 ADR3036.83081억원
cmvynsssu1uoy0zciqgtrj2tefsc-securities-productetf:104530:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsssk1uov0zciz5h4sou91etf2026-10-30104530KR7104530001KIWOOM 코리아고배당16,075원-155원-0.96%16140.0016,185원16,275원15,970원4,4607170만원329.5억원2,050,000주MKF 웰스 고배당2016381.710330.8억원
cmvynsssd1uot0zciuv2p5qmhfsc-securities-productetf:104520:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsss41uop0zci8t2im7ce1etf2026-10-30104520KR7104520002KIWOOM 블루칩12,880원-180원-1.38%12973.7712,910원12,990원12,740원36,4794.6억원128.8억원1,000,000주MKF 블루칩12910.400129.7억원
cmvynssrv1uom0zciajnd74sgfsc-securities-productetf:102970:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssrn1uok0zcijx4sk5jq1etf2026-10-30102970KR7102970001KODEX 증권15,090원-610원-3.89%15145.2115,490원15,560원14,710원282,91442.3억원5424.8억원35,950,000주KRX 증권1533.5905444.7억원
cmvynsspd1uns0zci7cbat8tbfsc-securities-productetf:100910:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssp71unq0zcitqlsihnb1etf2026-10-30100910KR7100910009KIWOOM KRX10014,160원-590원-4.00%14168.6414,300원14,340원13,890원27,5733.9억원382.3억원2,700,000주KRX 10014213.410382.5억원
cmvynsso11una0zci0erkd18dfsc-securities-productetf:091220:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssns1un70zci9ysl28yk1etf2026-10-30091220KR7091220004TIGER 은행15,025원40원0.27%15050.5414,985원15,080원14,695원27,8644.1억원165.2억원1,100,000주KRX 은행1492.760165.5억원
cmvynssnl1un50zci36c52h0nfsc-securities-productetf:091180:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssnb1un10zcijb43jevk1etf2026-10-30091180KR7091180000KODEX 자동차22,070원-1,065원-4.60%22084.0922,760원23,115원21,745원104,56323.4억원3056.6억원13,850,000주KRX 자동차2260.4203058.6억원
cmvynssmn1umt0zcilj94vqmnfsc-securities-productetf:091160:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssmf1ump0zciin6dbagd1etf2026-10-30091160KR7091160002KODEX 반도체106,755원-7,415원-6.49%107063.56109,275원110,325원105,385원1,829,9771963억원4.6조원43,125,000주KRX 반도체11280.7004.6조원
cmvynssjq1ulr0zcivhzwixg9fsc-securities-productetf:0254W0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssjh1uln0zcirngq0bh41etf2026-10-300254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,070원5원0.05%10073.8110,080원10,080원10,070원2,7422762.5만원251.7억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.650251.8억원
cmvynssj91ull0zcibag3c56kfsc-securities-productetf:0254S0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssj11uli0zcixoy46mna1etf2026-10-300254S0KR70254S0005KODEX 미국배당다우존스액티브10,440원130원1.26%10367.4810,420원10,475원10,405원185,84519.4억원1075.3억원10,300,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101036.7억원
cmvynssit1ulf0zciyrd38cwkfsc-securities-productetf:0254H0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssil1ulc0zciobdpbvn41etf2026-10-300254H0KR70254H0008RISE 반도체소부장액티브7,835원-695원-8.15%7882.038,090원8,200원7,740원267,19621.1억원156.7억원2,000,000주KEDI 반도체소부장 지수4482.330157.6억원
cmvynssid1ul90zcit98ytgh4fsc-securities-productetf:0254C0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssi81ul70zci3n0maab81etf2026-10-300254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,205원30원0.03%100204.62100,155원100,207원100,155원26,95127억원2607.3억원2,602,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.9302607.3억원
cmvynsshy1ul30zcibrvkou9nfsc-securities-productetf:0252V0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsshp1ul00zci22o7omf41etf2026-10-300252V0KR70252V0002ACE 미국CPU반도체TOP3+9,440원-945원-9.10%10343.989,450원9,490원9,285원247,12723.3억원75.5억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3950.28782.7억원
cmvynssgj1ukk0zciis39v91ofsc-securities-productetf:0246X0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssga1ukh0zcijki0dscn1etf2026-10-300246X0KR70246X0009SOL 글로벌DRAM반도체플러스8,055원-385원-4.56%8211.748,155원8,160원7,870원502,14540.3억원805.5억원10,000,000주KEDI 글로벌DRAM반도체플러스지수13134.600821.1억원
cmvynssg21uke0zcij51o0wkifsc-securities-productetf:0243M0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssfu1ukc0zcizrsm42p61etf2026-10-300243M0KR70243M0005DS AI반도체액티브7,985원-500원-5.89%7954.758,080원8,120원7,780원364,64029억원143.7억원1,800,000주FnGuide 반도체수퍼사이클지수4047.700143.1억원
cmvynssej1ujw0zcifxfbm7j9fsc-securities-productetf:0241D0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsseb1ujt0zcipgnrs2dk1etf2026-10-300241D0KR70241D0008KODEX 미국AI에이전트액티브8,725원-225원-2.51%8958.138,745원8,850원8,695원120,63610.6억원436.2억원5,000,000주Indxx US AI Agents Index (Price Return)3444.220447.9억원
cmvynt1ra1xuo0zcirsodprypfsc-securities-productetf:475380:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1r31xul0zci66hu70vf1etf2026-10-30475380KR7475380002RISE 글로벌리얼티인컴9,730원135원1.41%9710.199,595원9,775원9,595원4,7894646만원257.8억원2,650,000주Solactive Global Realty Income Index(Price Return)2983.540257.3억원
cmvynt1qu1xui0zciyks08a5ufsc-securities-productetf:475350:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1qn1xuf0zcixf8y9wqy1etf2026-10-30475350KR7475350005RISE 버크셔포트폴리오TOP1014,505원25원0.17%14372.2214,435원14,555원14,430원43,4536.3억원747억원5,150,000주Solactive Berkshire Portfolio Top10 Index(PR)3183.880740.1억원
cmvynt1qf1xuc0zcig9nd3i6dfsc-securities-productetf:475310:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1q81xu90zcijyukofv41etf2026-10-30475310KR7475310009SOL 반도체후공정23,570원-2,400원-9.24%23607.7724,850원24,965원23,280원1,048,067250.1억원1555.6억원6,600,000주FnGuide 반도체 후공정 지수(PR)6986.8201593.5억원
cmvynt1q01xu60zcipedkhn4efsc-securities-productetf:475300:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1ps1xu30zcidlpwndv41etf2026-10-30475300KR7475300000SOL 반도체전공정18,180원-1,235원-6.36%18294.8518,605원18,825원18,070원1,317,528242.7억원3063.3억원16,850,000주FnGuide 반도체 전공정 지수(PR)3604.2103046억원
cmvynt1pk1xu00zcigzsb01vjfsc-securities-productetf:475280:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1pd1xtx0zci1zc6ia6h1etf2026-10-30475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,775원0원0.00%10784.5310,775원10,775원10,775원6671.1만원813.5억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.750814.2억원
cmvynt1p51xtu0zcioau093tgfsc-securities-productetf:475270:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1oy1xtr0zcih3q5hk111etf2026-10-30475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,790원15원0.14%10786.7010,790원10,790원10,790원1314만원253.5억원2,350,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수122.060253.4억원
cmvynt1or1xto0zciji9xojqyfsc-securities-productetf:475260:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1ol1xtm0zcilishg96q1etf2026-10-30475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,805원5원0.05%10807.1210,800원10,805원10,800원375405만원498.1억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.410498.2억원
cmvynt1ob1xti0zcihehjlcz6fsc-securities-productetf:475080:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1o51xtg0zcifv90hy381etf2026-10-30475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,740원-55원-0.71%7829.057,790원7,790원7,715원110,1448.5억원2813.4억원36,350,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1688.1622845.8억원
cmvynt1nw1xtc0zcionby602jfsc-securities-productetf:475070:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1no1xta0zcih2vzat5p1etf2026-10-30475070KR7475070009KoAct 글로벌친환경전력인프라액티브25,230원-345원-1.35%25777.9924,810원25,550원24,810원5,2651.3억원277.5억원1,100,000주Solactive 글로벌친환경전력인프라 PR지수7293.610283.5억원
cmvynt1ng1xt70zci2a9rcesnfsc-securities-productetf:475050:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1n91xt40zciquo904zd1etf2026-10-30475050KR7475050001ACE KPOP포커스6,580원-100원-1.50%6573.556,620원6,670원6,435원1,064,62769.8억원1023.1억원15,550,000주iSelect K-POP 포커스지수(시장가격)1650.8901022.1억원
cmvynt1n11xt10zcigc2sa68jfsc-securities-productetf:474920:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1mt1xsy0zcieorx8l2b1etf2026-10-30474920KR7474920006에셋플러스 차이나일등기업포커스10액티브15,420원55원0.36%15282.4215,475원15,475원15,200원4,2736556.7만원144.9억원940,000주MSCI China Index(USD, Price Return)66.356143.6억원
cmvynt1ml1xsv0zcioro3t4skfsc-securities-productetf:474800:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1md1xss0zciuwyidgxl1etf2026-10-30474800KR7474800000KIWOOM 미국원유에너지기업16,650원105원0.63%16538.6916,570원16,695원16,510원98,88216.4억원357.9억원2,150,000주MSCI US IMI Energy 25/50 Index(Price Return)2649.136355.5억원
cmvynt1m51xsp0zcizv7pxuflfsc-securities-productetf:474590:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1ly1xsm0zcidf1l5xnn1etf2026-10-30474590KR7474590007WON 반도체밸류체인액티브40,115원-2,740원-6.39%40342.3741,250원41,560원39,540원34,76014억원3028.6억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수7442.8203045.8억원
cmvynt1lr1xsj0zci2jm0md2efsc-securities-productetf:474390:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1lk1xsg0zciyi55fd7t1etf2026-10-30474390KR7474390002SOL 국고채30년액티브43,615원545원1.27%43844.4343,345원43,615원43,345원78339.2만원49.7억원114,000주KAP 국고채30년 지수(TR)82.39067.5억원
cmvynt1lc1xsd0zci731hxbtcfsc-securities-productetf:474220:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt1l41xsa0zcigx7whqst1etf2026-10-30474220KR7474220001TIGER 미국테크TOP10타겟커버드콜14,045원-415원-2.87%14289.9714,275원14,280원13,975원52,7807.4억원3939.6억원28,050,000주Bloomberg U.S. Tech Top10+10% Premium Covered Call Index9235.3874008.3억원
56,296건 중 5,051–5,100← 이전102 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬