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
cmvynsod31t300zciuox90kmufsc-securities-productetf:0018Z0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsocu1t2x0zci8x0y91081etf2026-10-300018Z0KR70018Z0003RISE 미국양자컴퓨팅15,545원-620원-3.84%15904.1415,650원15,675원15,455원3,4775407.8만원155.4억원1,000,000주Solactive US Quantum Computing Technology Index PR6371.790159억원
cmvynsoe71t3e0zci6fumzrelfsc-securities-productetf:0020H0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsoe11t3c0zci6lhs8e611etf2026-10-300020H0KR70020H0001KoAct 글로벌양자컴퓨팅액티브17,020원-975원-5.42%17711.9817,955원17,955원16,800원5,6559601.6만원365.9억원2,150,000주FactSet 글로벌양자컴퓨팅 PR 지수764.150380.8억원
cmvynsoj11t580zci1pejdl4xfsc-securities-productetf:0035T0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsoir1t540zci5iwqi55t1etf2026-10-300035T0KR70035T0000PLUS 글로벌휴머노이드로봇액티브17,285원-405원-2.29%17451.6817,400원17,885원17,250원9,1921.5억원821억원4,750,000주iSelect 글로벌휴머노이드로봇 (PR)7155.538828.9억원
cmvynsok41t5n0zci4t08whm8fsc-securities-productetf:0036Z0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsojy1t5l0zcifu86u3eo1etf2026-10-300036Z0KR70036Z0001RISE 미국천연가스밸류체인12,905원180원1.41%12839.7512,725원12,950원12,725원1,6032062.5만원70.9억원550,000주Solactive US Natural Gas Value Chain Index PR2075.58070.6억원
cmvynsomu1t6n0zciat4jh8pqfsc-securities-productetf:0040Y0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsoml1t6k0zciq9hln2p21etf2026-10-300040Y0KR70040Y0006SOL 팔란티어커버드콜OTM채권혼합7,765원-35원-0.45%7809.537,795원7,795원7,755원326,02625.3억원3657.3억원47,100,000주KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)1855.4683678.2억원
cmvynsonc1t6v0zci74xezuo6fsc-securities-productetf:0041D0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynson51t6t0zcio718ydp41etf2026-10-300041D0KR70041D0000KODEX 미국AI소프트웨어TOP1013,360원-270원-1.98%13556.8813,250원13,510원13,245원81,93710.9억원521억원3,900,000주iSelect 미국 AI 소프트웨어 TOP10 지수(PR)3508.679528.7억원
cmvynsor01t8a0zciymexvdybfsc-securities-productetf:0047A0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsoqq1t870zcirkgg1df41etf2026-10-300047A0KR70047A0007TIGER 차이나테크TOP109,350원-120원-1.27%9434.079,615원9,615원9,210원238,67922.3억원1407.1억원15,050,000주Mirae Asset China Tech Top 10 지수 (Price Return)3339.7091419.8억원
cmvynsouu1t9s0zcicqwsfduhfsc-securities-productetf:0049M0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsouk1t9p0zcin26mwehp1etf2026-10-300049M0KR70049M0001ACE 미국배당퀄리티+커버드콜액티브10,765원-120원-1.10%10802.5510,885원10,885원10,755원16,4171.7억원715.8억원6,650,000주Bloomberg WisdomTree U.S. Quality Dividend & B500 Premium Decrement 50:50 Index1338.230718.3억원
cmvynsoza1tbl0zci8r620wdpfsc-securities-productetf:0053M0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsoz21tbi0zci35hjtzde1etf2026-10-300053M0KR70053M0004더제이 중소형포커스액티브10,315원-625원-5.71%10404.9910,720원10,720원10,060원14,0221.4억원46.4억원450,000주코스피 200 중소형주지수1869.82046.8억원
cmvynsp0z1tc90zci4eqgrl4ifsc-securities-productetf:0061Z0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsp0r1tc50zci6qv8slnc1etf2026-10-300061Z0KR70061Z0009RISE 단기특수은행채액티브51,265원5원0.01%51259.2951,270원51,270원51,265원113579.3만원6426.5억원12,536,000주KAP 단기 특수은행채 지수(시장가격)117.8906425.8억원
cmvynsp501tdv0zcigzqhla5bfsc-securities-productetf:0069M0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsp4t1tdt0zciqc46fhyn1etf2026-10-300069M0KR70069M00061Q 미국나스닥10012,755원-290원-2.22%12978.3012,830원12,835원12,690원202,85525.8억원2015.2억원15,800,000주NASDAQ 10028384.8502037.5억원
cmvynsp5x1te30zcit6o34xiufsc-securities-productetf:0072R0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsp5k1te00zcignr7rg691etf2026-10-300072R0KR70072R0006TIGER KRX금현물11,400원-130원-1.13%11400.9911,500원11,515원11,390원998,061114.4억원1조원93,550,000주KRX 금현물지수4004.8301조원
cmvynsudd1v8g0zci5n8dyfu4fsc-securities-productetf:226490:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsud41v8e0zcim8d9xksp1etf2026-10-30226490KR7226490001KODEX 코스피59,015원-2,135원-3.49%59141.6459,115원59,870원57,800원278,374163.4억원1.2조원21,650,000주코스피5730.7401.2조원
cmvynso7e1t0g0zcidinw81qafsc-securities-productetf:0013P0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynso761t0d0zciqwj6impm1etf2026-10-300013P0KR70013P0000RISE 미국은행TOP1011,225원10원0.09%11204.5711,295원11,310원11,165원2,5332844.7만원123.4억원1,100,000주KEDI 미국 은행 TOP10 지수2541.862123.2억원
cmvynsogr1t4d0zcidvs6s8q6fsc-securities-productetf:0025N0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsogi1t4a0zci8iviju7e1etf2026-10-300025N0KR70025N0008TIGER TDF2045 적격11,610원-65원-0.56%11674.2811,660원11,660원11,585원119,96613.9억원7674.2억원66,100,000주S&P Korea Target Date 2045 Global Index488.6117716.7억원
cmvynsoh51t4j0zci27ecr0kbfsc-securities-productetf:0026E0:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynsogy1t4h0zciksm6f8zk1etf2026-10-300026E0KR70026E0008KODEX 미국S&P500버퍼3월액티브11,485원10원0.09%11510.3311,490원11,525원11,485원2225.2만원212.4억원1,850,000주S&P500 10% Buffered Index March Series (USD) TR224.447212.9억원
cmvynsoov1t7i0zcisfy6xazifsc-securities-productetf:0043Y0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsoom1t7e0zcihol1dtke1etf2026-10-300043Y0KR70043Y0003TIME 차이나AI테크액티브15,200원-440원-2.81%15643.4515,230원15,605원14,790원255,04338.8억원2523.2억원16,600,000주Solactive China Artificial Intelligence 지수(원화환산)(PR)2898.8902588.9억원
cmvynsoq31t810zciaa0dukjrfsc-securities-productetf:0046Y0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsopv1t7x0zciejqfr6ot1etf2026-10-300046Y0KR70046Y0000ACE 미국배당퀄리티12,180원-25원-0.20%12189.4012,205원12,255원12,150원7,0258555.2만원523.7억원4,300,000주WisdomTree U.S. Quality Dividend Growth Index (Price Return)836.621524.1억원
cmvynsorl1t8i0zci7rnyegtnfsc-securities-productetf:0047N0:202610302026-10-30dayperiod2026-11-02 11:48:022026-11-02 11:48:02cmvynsorc1t8f0zcio47dh9so1etf2026-10-300047N0KR70047N0002PLUS 차이나AI테크TOP107,255원-170원-2.29%7337.447,500원7,500원7,255원10,3107614만원50.7억원700,000주Solactive China AI Tech Top10 Index(PR)1627.31051.3억원
cmvudh6ow1jab0zci7r9vele5fsc-securities-productetf:0181L0:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6op1ja80zcihhyhm8ix1etf2026-10-290181L0KR70181L0000SOL 미국우주항공TOP106,005원-105원-1.72%6092.356,045원6,050원5,945원51,1393억원510.4억원8,500,000주KEDI 미국우주항공 TOP10(PR)3066.641517.8억원
cmvudhe3c1lx30zcizjz4d3fxfsc-securities-productetf:419420:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe341lx00zci2gboduoh1etf2026-10-29419420KR7419420005KODEX 미국클린에너지나스닥7,840원-85원-1.07%7913.037,955원7,960원7,795원1,112877.1만원86.2억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)588.58087억원
cmvudhe2w1lwx0zci20omrrh7fsc-securities-productetf:418670:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe2q1lwv0zci2qvbplpa1etf2026-10-29418670KR7418670006TIGER 글로벌AI사이버보안19,960원-1,310원-6.16%20900.6219,670원19,960원19,555원455,24790.1억원862.2억원4,320,000주Indxx Cybersecurity 지수 (PR)3502.570927.9억원
cmvudhe2h1lwr0zcitvdjqrflfsc-securities-productetf:418660:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe291lwo0zci39kfyjwu1etf2026-10-29418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,120원-785원-2.07%37882.0937,350원37,455원36,515원289,648107억원7201.2억원19,400,000주NASDAQ 10029402.5107349.1억원
cmvudhdwz1luo0zcidlogt2vffsc-securities-productetf:412560:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:14cmvudhdwq1luk0zcisdwke00t1etf2026-10-29412560KR7412560005TIGER BBIG레버리지1,354원-52원-3.70%1348.941,406원1,406원1,310원16,9532240.3만원9.4억원700,000주KRX BBIG 지수1613.9609.4억원
cmvudhdw21luc0zcixjz11xcsfsc-securities-productetf:411540:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdvu1lu90zci8o9ekkpw1etf2026-10-29411540KR7411540008SOL 200 Top1014,120원-295원-2.05%14072.7114,215원14,265원13,810원3,3164625.8만원183.5억원1,300,000주코스피 200 Top 10 지수2139.090182.9억원
cmvudhdvm1lu60zcicu25awwhfsc-securities-productetf:411420:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdvg1lu40zciivuu1lml1etf2026-10-29411420KR7411420003KODEX 미국나스닥AI테크액티브24,860원-425원-1.68%25276.1625,100원25,110원24,695원14,6753.6억원1180.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1989.8201200.6억원
cmvudhdv81lu00zci0z4paiekfsc-securities-productetf:411060:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdv01lty0zciupa6lp3l1etf2026-10-29411060KR7411060007ACE KRX금현물24,080원-70원-0.29%24132.0724,200원24,380원24,055원319,85377.3억원3.6조원149,800,000주KRX 금현물지수4051.2003.6조원
cmvudhdut1ltv0zcifi92gge1fsc-securities-productetf:410870:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdul1ltt0zciij0jpy1h1etf2026-10-29410870KR7410870000TIME K컬처액티브8,230원-75원-0.90%8200.738,275원8,275원8,110원9,5207802.7만원98.7억원1,200,000주FnGuide K-컬처 지수498.47098.4억원
cmvudhdrc1lsk0zcifhtx31umfsc-securities-productetf:404540:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdr51lsi0zcibe1dqhht1etf2026-10-29404540KR7404540007TIGER KRX기후변화솔루션19,695원-475원-2.35%19690.6019,980원20,085원19,430원127250.7만원78.7억원400,000주KRX 기후변화 솔루션지수3713.94078.7억원
cmvudhdn01lr00zciilfmz0jzfsc-securities-productetf:400590:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdmt1lqx0zci2l7bgccz1etf2026-10-29400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,105원5원0.04%14206.2814,150원14,180원14,040원7831106.7만원70.5억원500,000주ICE Global Carbon Futures Index(Excess Return)711.06471억원
cmvudhdmk1lqu0zcicfxg4v8qfsc-securities-productetf:400580:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdme1lqs0zcirbbyob981etf2026-10-29400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,450원55원0.44%12523.5512,440원12,460원12,405원720896.3만원62.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER265.01762.6억원
cmvudhdlp1lqi0zcia9w1d7gsfsc-securities-productetf:399580:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdlg1lqf0zci7pwmew5g1etf2026-10-29399580KR7399580000RISE 글로벌클린에너지8,065원-65원-0.80%8124.508,145원8,145원8,015원4,6353736.4만원80.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)999.76381.2억원
cmvudhdl81lqc0zci10vmi1zmfsc-securities-productetf:399110:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdl11lqa0zcixqn32hru1etf2026-10-29399110KR7399110006SOL 미국S&P500ESG20,030원-170원-0.84%20183.5520,120원20,135원19,935원14,5492.9억원1141.7억원5,700,000주S&P500 Scored&Screened(PR)677.2291150.4억원
cmvudhdkd1lq10zci4o0yx4swfsc-securities-productetf:396510:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdk41lpx0zciw6dbdvhn1etf2026-10-29396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,080원-20원-0.33%6169.986,135원6,135원6,035원454274.3만원109.4억원1,800,000주Solactive China Clean Energy 지수(PR)1617.070111억원
cmvudhdiw1lph0zciq6gd6y0sfsc-securities-productetf:395750:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdio1lpf0zciaboqkljx1etf2026-10-29395750KR7395750003PLUS ESG가치주액티브17,370원-460원-2.58%17581.8317,270원17,370원17,240원1,7963119.4만원69.4억원400,000주FnGuide 한화 ESG 가치 지수2779.41070.3억원
cmvudhdhy1lp50zci3wiqgzzufsc-securities-productetf:395280:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdhr1lp30zciglqjoasx1etf2026-10-29395280KR7395280001HANARO Fn K-게임3,165원-15원-0.47%3153.713,150원3,165원3,115원2,040637.8만원72.7억원2,300,000주FnGuide K-게임 지수610.30072.5억원
cmvudhde31lnp0zcisddnipinfsc-securities-productetf:390400:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhddv1lnl0zci6m271slk1etf2026-10-29390400KR7390400000KODEX 미국스마트모빌리티S&P6,045원-25원-0.41%6131.126,095원6,100원6,030원9,2855657.3만원48.3억원800,000주S&P Kensho Smart Transportation187.70249억원
cmvudhdbc1lmo0zcioky25365fsc-securities-productetf:385720:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdb51lmm0zci4tbezip41etf2026-10-29385720KR7385720008TIME 코스피액티브22,125원-200원-0.90%22048.2422,325원22,625원21,510원62,44113.7억원3385.1억원15,300,000주코스피5937.6603395.4억원
cmvudhd8d1lll0zcidia3onsvfsc-securities-productetf:385520:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd851lli0zcihpxefzjl1etf2026-10-29385520KR7385520002KODEX 자율주행액티브13,990원-295원-2.07%14062.6814,240원14,270원13,760원1,1341597만원300.7억원2,150,000주FnGuide K-미래차 지수2736.840302.3억원
cmvudhd7z1llf0zcip3l9502tfsc-securities-productetf:385510:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd7t1lle0zciumqoapvf1etf2026-10-29385510KR7385510003KODEX 신재생에너지액티브32,370원-1,630원-4.79%32540.0633,525원33,870원31,980원71,49223.3억원2832.3억원8,750,000주FnGuide K-신재생에너지 플러스 지수2368.6302847.2억원
cmvudhd7j1lla0zcicg2kkkq0fsc-securities-productetf:381570:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd7d1ll80zci3wplelim1etf2026-10-29381570KR7381570001HANARO Fn친환경에너지8,560원-375원-4.20%8606.388,800원8,800원8,510원5,9165086.3만원72.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)1661.23073.1억원
cmvudhd741ll40zcijsxtbo0nfsc-securities-productetf:381560:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd6x1ll20zci63ldd7q41etf2026-10-29381560KR7381560002HANARO Fn전기&수소차15,105원-320원-2.07%15047.7915,110원15,245원14,735원7401108.5만원151억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3425.360150.4억원
cmvudhdz21lvh0zcinvxpfrjkfsc-securities-productetf:414270:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhdyu1lve0zciab4tcaeb1etf2026-10-29414270KR7414270009ACE 글로벌자율주행액티브10,435원-55원-0.52%10509.5910,650원10,650원10,390원15,4821.6억원219.1억원2,100,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index299.380220.7억원
cmvudhdym1lvb0zciwraxtfbyfsc-securities-productetf:413930:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhdye1lv80zcijfeyfyv01etf2026-10-29413930KR7413930009WON AI ESG액티브23,590원-335원-1.40%23700.9624,000원24,305원23,300원4196.5만원129.7억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3322.330130.3억원
cmvudhdy71lv50zci7vwy5r4kfsc-securities-productetf:413220:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhdxz1lv20zciucuwjt811etf2026-10-29413220KR7413220005SOL 차이나태양광CSI(합성)3,705원-55원-1.46%3782.983,760원3,760원3,690원6323.4만원44.4억원1,200,000주CSI Photovoltaic Industry Index(PR)2032.69045.3억원
cmvudhdxr1luz0zci1yy912infsc-securities-productetf:412770:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhdxm1luw0zcikemorthn1etf2026-10-29412770KR7412770000TIGER 글로벌AI플랫폼액티브11,475원-225원-1.92%11647.0311,525원11,525원11,235원22,9602.6억원648.3억원5,650,000주Indxx Global Metaverse Index (Price Return)5171.800658억원
cmvudhdud1ltq0zcikrwu4uuffsc-securities-productetf:409820:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdu71ltn0zcic74axq8j1etf2026-10-29409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,785원-330원-1.64%20161.0219,790원19,875원19,505원73,92814.5억원2433.5억원12,300,000주NASDAQ 10029402.5102479.8억원
cmvudhdtk1ltf0zcio9lac8y4fsc-securities-productetf:407830:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdtc1ltb0zci1m10fglb1etf2026-10-29407830KR7407830009에셋플러스 글로벌플랫폼액티브13,880원-220원-1.56%14092.0714,060원14,070원13,785원659912.8만원333.1억원2,400,000주S&P 5007720.390338.2억원
cmvudhdsp1lt20zci3ie4urg8fsc-securities-productetf:407310:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdsh1lsz0zci6uqwc78x1etf2026-10-29407310KR7407310002HANARO 200 TOP1013,730원-450원-3.17%13807.9813,920원13,990원13,540원2,4193354.8만원157.8억원1,150,000주코스피 200 Top 10 지수2139.090151.8억원
cmvudhdru1lsr0zcihs7emm54fsc-securities-productetf:404650:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdrl1lso0zci85ymvuen1etf2026-10-29404650KR7404650004SOL KRX기후변화솔루션19,480원-620원-3.08%19567.8720,110원20,110원19,350원77151.2만원116.8억원600,000주KRX 기후변화 솔루션지수3713.940117.4억원
56,296건 중 5,901–5,950← 이전119 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬