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
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
cmvynsym51wp70zcimqy1pp2wfsc-securities-productetf:413930:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsylx1wp40zci2n68rvhs1etf2026-10-30413930KR7413930009WON AI ESG액티브22,800원-790원-3.35%23010.4022,985원23,005원22,550원2045.5만원125.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3197.450126.5억원
cmvynsylp1wp10zci82p5rqz5fsc-securities-productetf:413220:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsylj1woz0zciphllm9tk1etf2026-10-30413220KR7413220005SOL 차이나태양광CSI(합성)3,600원-105원-2.83%3705.543,690원3,690원3,600원630231만원43.2억원1,200,000주CSI Photovoltaic Industry Index(PR)1969.02844.4억원
cmvynsyl91wov0zciri94hghqfsc-securities-productetf:412770:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyl11wos0zciofv8tmi31etf2026-10-30412770KR7412770000TIGER 글로벌AI플랫폼액티브10,885원-590원-5.14%11258.3811,045원11,050원10,795원12,9101.4억원615억원5,650,000주Indxx Global Metaverse Index (Price Return)5009.080636억원
cmvynsyke1woj0zcit14s9hrlfsc-securities-productetf:412560:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyk71woh0zcijkfyw0hz1etf2026-10-30412560KR7412560005TIGER BBIG레버리지1,338원-16원-1.18%1359.881,340원1,377원1,315원2,362316.8만원9.3억원700,000주KRX BBIG 지수1616.1809.5억원
cmvynsy8q1wkh0zci9b3dm4nkfsc-securities-productetf:400570:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy8i1wke0zci9reaf2a21etf2026-10-30400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,110원45원0.37%12190.7412,130원12,130원12,100원3,1103767.2만원122.3억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1436.981123.1억원
cmvynsy8b1wkb0zcitingqzmtfsc-securities-productetf:399580:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy831wk80zcirbc73nd21etf2026-10-30399580KR7399580000RISE 글로벌클린에너지7,975원-90원-1.12%8098.448,065원8,130원7,950원1,7971440.2만원79.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)977.78780.9억원
cmvynsy7s1wk50zcix4jfc2pzfsc-securities-productetf:399110:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy7f1wk40zcic5a2hccm1etf2026-10-30399110KR7399110006SOL 미국S&P500ESG19,910원-120원-0.60%20018.0819,965원19,995원19,845원3,9727914.5만원1134.8억원5,700,000주S&P500 Scored&Screened(PR)665.5001141억원
cmvynsy6t1wjz0zci5m4asbzjfsc-securities-productetf:396520:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy6g1wjx0zcinscvs0ge1etf2026-10-30396520KR7396520009TIGER 차이나반도체FACTSET9,300원-410원-4.22%9718.739,550원9,690원9,210원357,63733.9억원3958억원42,560,000주FactSet China Semiconductor 지수(PR)219.8604112.9억원
cmvynsy681wju0zcifqz4o17ffsc-securities-productetf:396510:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy611wjr0zci7pmhgybd1etf2026-10-30396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,015원-65원-1.07%6115.266,175원6,175원5,960원1,565941.9만원108.2억원1,800,000주Solactive China Clean Energy 지수(PR)1577.320110억원
cmvynsy3q1wix0zcizdcvafjxfsc-securities-productetf:395270:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy3h1wit0zcij2wo7eoc1etf2026-10-30395270KR7395270002HANARO Fn K-반도체47,790원-2,520원-5.01%47631.3948,160원48,660원46,320원1,865,611882.3억원2.9조원60,850,000주FnGuide K-반도체 지수14189.3202.8조원
cmvynsy2v1wil0zcitw0lcowlfsc-securities-productetf:395160:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy2n1wii0zcikwoj2tds1etf2026-10-30395160KR7395160005KODEX AI반도체TOP2플러스33,380원-2,160원-6.08%33517.5933,920원34,270원32,555원5,350,6391781.3억원3.3조원100,900,000주FnGuide AI반도체 TOP2+ 지수7622.9203.3조원
cmvynsy2g1wif0zcinp3chg3nfsc-securities-productetf:395150:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy291wic0zcifwkgsfsg1etf2026-10-30395150KR7395150006KODEX 웹툰&드라마1,683원-17원-1.00%1696.551,703원1,720원1,683원68,0951.1억원84.1억원5,000,000주FnGuide 웹툰&드라마 지수256.61084.8억원
cmvynsy211wi90zcizfy050ldfsc-securities-productetf:394670:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy1u1wi70zciavu1jgrx1etf2026-10-30394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,900원-180원-1.98%8988.158,700원8,975원8,700원3,7313306.6만원1292.2억원14,520,000주Solactive Global Lithium 지수(PR)1417.5401305억원
cmvynsy1n1wi30zcichw337dmfsc-securities-productetf:394660:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy1f1wi10zciqiqurmsv1etf2026-10-30394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,150원-225원-1.68%13443.6013,400원13,400원13,000원3,2774296만원862.6억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1942.676881.9억원
cmvynsy181whx0zciignh2jh7fsc-securities-productetf:391670:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy111whv0zci097linzn1etf2026-10-30391670KR7391670007HK 베스트일레븐액티브22,785원-1,310원-5.44%23071.1622,900원22,900원22,705원244555.5만원136.7억원600,000주코스피 200899.780138.4억원
cmvynsy0t1whr0zciztvuw76mfsc-securities-productetf:391600:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy0k1whp0zciozkf7eia1etf2026-10-30391600KR7391600004ACE 미국친환경그린테마9,165원-85원-0.92%9335.519,270원9,270원9,160원215197.7만원41.2억원450,000주Indxx US Green Infrastructure Price return Index2888.75042억원
cmvynsxzu1whg0zci9k1prrlhfsc-securities-productetf:390390:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxzn1whd0zcin60jpzsh1etf2026-10-30390390KR7390390003KODEX 미국반도체48,895원-1,665원-3.29%50846.6749,115원49,520원48,495원200,20697.9억원1.1조원23,950,000주MVIS US Listed Semiconductor 25 Index15715.1801.2조원
cmvynsxsm1wes0zcitznr12fwfsc-securities-productetf:381170:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxsf1weq0zci9fe6nv4o1etf2026-10-30381170KR7381170000TIGER 미국테크TOP10 INDXX29,045원-990원-3.30%29596.7629,270원29,300원28,885원741,693215.6억원3.5조원123,550,000주Indxx US Tech Top 10 Index9326.6903.6조원
cmvynsyhu1wnl0zci1twxa1t4fsc-securities-productetf:409820:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyhm1wni0zcicjhtceos1etf2026-10-30409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)18,935원-850원-4.30%19578.6819,020원19,045원18,655원83,01615.6억원2329억원12,300,000주NASDAQ 10028384.8502408.1억원
cmvynsyhe1wnf0zci687ds8zffsc-securities-productetf:409810:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyh81wnd0zci8oqu5b3a1etf2026-10-30409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,670원125원2.25%5573.555,675원5,715원5,650원418,62423.7억원172.9억원3,050,000주NASDAQ 10028384.850142.1억원
cmvynsygm1wn70zcizkmn6vbofsc-securities-productetf:407830:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsygd1wn60zcicl09dvi11etf2026-10-30407830KR7407830009에셋플러스 글로벌플랫폼액티브13,400원-480원-3.46%13768.4113,695원13,695원13,355원641859.2만원321.6억원2,400,000주S&P 5007580.070330.4억원
cmvynsyg31wn30zci9cwdrfurfsc-securities-productetf:407820:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyft1wn00zcige63u4cz1etf2026-10-30407820KR7407820000에셋플러스 코리아플랫폼액티브5,150원-110원-2.09%5132.735,205원5,205원5,030원15,0487712만원97.8억원1,900,000주FnGuide 플랫폼 지수(Price Return)1167.62097.5억원
cmvynsy5t1wjp0zcij4gzv2z1fsc-securities-productetf:396500:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy5m1wjm0zcibc0irhz61etf2026-10-30396500KR7396500001TIGER 반도체TOP1030,440원-1,810원-5.61%30546.5131,000원31,245원29,820원14,490,5814410.6억원7.8조원258,500,000주FnGuide 반도체TOP10 지수7777.1607.8조원
cmvynsy5f1wjj0zciwbouoc1sfsc-securities-productetf:395760:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy581wjh0zciew888eqh1etf2026-10-30395760KR7395760002PLUS ESG성장주액티브17,740원-930원-4.98%17946.6318,185원18,205원17,740원3,9937261.5만원97.5억원550,000주FnGuide 한화 ESG 성장 지수2900.13098.7억원
cmvynsy4z1wjd0zcijr65c9sgfsc-securities-productetf:395750:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy4s1wjb0zcinokin3or1etf2026-10-30395750KR7395750003PLUS ESG가치주액티브16,760원-610원-3.51%16949.1817,130원17,220원16,715원13,9692.3억원67억원400,000주FnGuide 한화 ESG 가치 지수2680.93084.7억원
cmvynsy4j1wj70zciimnxjpgjfsc-securities-productetf:395290:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy4c1wj50zci51zkn1li1etf2026-10-30395290KR7395290000HANARO Fn K-POP&미디어4,780원-45원-0.93%4784.694,795원4,845원4,705원57,5152.7억원305.9억원6,400,000주FnGuide K-POP & 미디어 지수452.530306.2억원
cmvynsy441wj20zciomuo0gy5fsc-securities-productetf:395280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy3x1wiz0zciaiowfirl1etf2026-10-30395280KR7395280001HANARO Fn K-게임3,150원-15원-0.47%3167.953,115원3,195원3,115원26,9418448.8만원72.4억원2,300,000주FnGuide K-게임 지수613.09072.8억원
cmvynsy391wiq0zcip25qd6xdfsc-securities-productetf:395170:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy321wio0zcibwtjipf61etf2026-10-30395170KR7395170004KODEX Top10동일가중13,630원-195원-1.41%13563.6213,535원13,630원13,215원3,7685037.2만원272.6억원2,000,000주FnGuide TOP10 동일가중 지수2151.540271.2억원
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
cmvynsxrq1weg0zcimxzzpoxwfsc-securities-productetf:379810:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxrj1wed0zci0fwubcxd1etf2026-10-30379810KR7379810005KODEX 미국나스닥10025,465원-595원-2.28%25907.5225,610원25,630원25,325원24,456,3856218.3억원9.7조원381,050,000주NASDAQ 10028384.8509.8조원
cmvynsxqv1we40zciyzypli5ufsc-securities-productetf:379790:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxqo1we20zci0rfhl4q31etf2026-10-30379790KR7379790009RISE 유로스탁스50(H)16,795원120원0.72%16897.9216,900원16,900원16,640원2,7484620.1만원193.1억원1,150,000주EURO STOXX 50 Index6131.310194.3억원
cmvynsxpz1wdt0zci2fk9i5dlfsc-securities-productetf:377990:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxps1wdq0zcivd6mdzc31etf2026-10-30377990KR7377990007TIGER Fn신재생에너지16,945원-1,060원-5.89%17038.7617,315원17,375원16,770원58,1639.8억원830.3억원4,900,000주FnGuide 신재생에너지 지수3274.300834.8억원
cmvynsxpk1wdn0zcijiabbcptfsc-securities-productetf:376410:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxpc1wdk0zci8rdacv9j1etf2026-10-30376410KR7376410007TIGER 탄소효율그린뉴딜20,400원-675원-3.20%20326.9820,525원20,580원19,850원10,2322.1억원163.2억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3436.980162.6억원
cmvynsxp61wdh0zciih645is4fsc-securities-productetf:375770:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxoy1wdg0zci3sw1pc9r1etf2026-10-30375770KR7375770005KODEX 탄소효율그린뉴딜20,555원-770원-3.61%20637.9020,865원20,865원20,195원8,5271.7억원369.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3436.980371.4억원
56,296건 중 5,151–5,200← 이전104 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬