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
cmvsy1jys1b930zci503264yifsc-securities-productetf:433970:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jyj1b900zci8p4q3v2d1etf2026-10-28433970KR7433970001KODEX TDF2030액티브 적격13,670원115원0.85%13673.8713,600원13,980원13,595원16,6222.2억원943.2억원6,900,000주Samsung Korea Target Date 2030 Index (Price Return)1822.118964억원
cmvsy1jzk1b9e0zcifzvigxaqfsc-securities-productetf:434060:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jzc1b9a0zciqri5glpd1etf2026-10-28434060KR7434060000KODEX TDF2050액티브 적격16,175원340원2.15%16142.5615,885원16,175원15,885원57,3939.2억원6162.6억원38,100,000주Samsung Korea Target Date 2050 Index (Price Return)2478.6796182.6억원
cmvsy1k0e1b9p0zcivmpu9vgnfsc-securities-productetf:434960:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1k041b9m0zcici5sfrod1etf2026-10-28434960KR7434960001DAISHIN K20096,080원6,770원7.58%96119.1192,925원96,160원92,900원2011904.1만원480.4억원500,000주코스피 200946.400480.5억원
cmvsy1j1e1axc0zcibwzikr1yfsc-securities-productetf:396500:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j171ax90zci0v8f31l01etf2026-10-28396500KR7396500001TIGER 반도체TOP1032,690원2,990원10.07%32531.5630,735원32,705원30,455원10,801,8993452.5억원8.4조원257,800,000주FnGuide 반도체TOP10 지수8286.4308.4조원
cmvsy1j2x1axu0zci0shx59crfsc-securities-productetf:399110:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j2r1axs0zciarda1juv1etf2026-10-28399110KR7399110006SOL 미국S&P500ESG20,235원325원1.63%20142.6020,080원20,300원19,995원10,2742억원1153.3억원5,700,000주S&P500 Scored&Screened(PR)681.4471148.1억원
cmvsy1j3y1ay70zciovg9yrqnfsc-securities-productetf:400570:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j3q1ay40zciy30umene1etf2026-10-28400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,970원-15원-0.13%12036.6111,995원11,995원11,970원3,3233979.7만원120.8억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1435.670121.5억원
cmvsy1j4t1ayi0zcialkx7gagfsc-securities-productetf:400590:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j4m1ayh0zciulnhmy7u1etf2026-10-28400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,100원165원1.18%14100.2113,940원14,100원13,940원1,2591765.8만원70.5억원500,000주ICE Global Carbon Futures Index(Excess Return)709.33670.5억원
cmvsy1j5a1ayn0zcido14mqihfsc-securities-productetf:400970:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j521ayl0zciu9xhsl841etf2026-10-28400970KR7400970000TIGER Fn메타버스6,700원65원0.98%6707.706,720원6,805원6,695원6,4184315.7만원335억원5,000,000주FnGuide 메타버스테마 지수1427.890335.3억원
cmvsy1j691ayy0zcit8yw2558fsc-securities-productetf:401470:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j611ayw0zcij5rl2yd51etf2026-10-28401470KR7401470000KODEX 메타버스액티브8,700원55원0.64%8728.098,685원8,895원8,685원14,6011.2억원500.2억원5,750,000주FnGuide K-메타버스 지수1113.440501.8억원
cmvsy1j721az90zciu4n5l9xifsc-securities-productetf:402460:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j6v1az50zci2eoh1r321etf2026-10-28402460KR7402460000HANARO Fn K-메타버스MZ12,915원325원2.58%12832.2812,885원12,915원12,840원4051.6만원64.5억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2060.46064.1억원
cmvsy1j7k1azf0zciq2vu3k7ffsc-securities-productetf:402970:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j7d1azd0zcill0x898h1etf2026-10-28402970KR7402970008ACE 미국배당다우존스15,105원60원0.40%15142.4415,015원15,145원14,970원217,71532.8억원9939억원65,800,000주Dow Jones U.S. Dividend 100 Price Return Index7434.3679963.7억원
cmvsy1j7z1azl0zci0p7juj3sfsc-securities-productetf:403790:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j7s1azj0zcitdmm7tha1etf2026-10-28403790KR7403790009MIDAS 코스피액티브51,125원3,060원6.37%51280.3649,515원51,355원49,515원4,4632.2억원1495.4억원2,925,000주코스피6012.4401499.9억원
cmvsy1j8u1azw0zciorgtpjrmfsc-securities-productetf:404260:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j8n1azu0zcidwas2xdj1etf2026-10-28404260KR7404260002KODEX 기후변화솔루션20,240원660원3.37%20253.5519,975원20,300원19,975원8,0271.6억원161.9억원800,000주KRX 기후변화 솔루션지수3811.430162억원
cmvsy1j9a1b020zcii049c9pmfsc-securities-productetf:404540:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1j931azz0zci95wsgoe31etf2026-10-28404540KR7404540007TIGER KRX기후변화솔루션20,230원620원3.16%20206.1519,790원20,360원19,790원326655.1만원80.9억원400,000주KRX 기후변화 솔루션지수3811.43080.8억원
cmvsy1j9p1b070zcifge70uvifsc-securities-productetf:404650:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1j9i1b050zciamc9ohud1etf2026-10-28404650KR7404650004SOL KRX기후변화솔루션20,115원740원3.82%20079.4419,635원20,125원19,635원1937.9만원120.6억원600,000주KRX 기후변화 솔루션지수3811.430120.4억원
cmvsy1ja91b0e0zci3ubtjcilfsc-securities-productetf:407300:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1ja11b0c0zciiw2hof6w1etf2026-10-28407300KR7407300003HANARO Fn골프테마8,905원200원2.30%8870.638,905원8,905원8,905원18,905원48.9억원550,000주FnGuide 골프 테마 지수941.75048.7억원
cmvsy1jao1b0j0zci7gy0aootfsc-securities-productetf:407310:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jag1b0h0zcih1qtvknh1etf2026-10-28407310KR7407310002HANARO 200 TOP1014,180원625원4.61%14154.8013,755원14,190원13,755원16,1882.2억원163억원1,150,000주코스피 200 Top 10 지수2193.390162.7억원
cmvsy1jb31b0p0zcig8jjnz2vfsc-securities-productetf:407820:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jax1b0n0zcinajm328c1etf2026-10-28407820KR7407820000에셋플러스 코리아플랫폼액티브5,375원155원2.97%5388.245,315원5,410원5,315원111,1475.9억원102.1억원1,900,000주FnGuide 플랫폼 지수(Price Return)1187.010102.3억원
cmvsy1jbo1b0v0zci5q1n9dyafsc-securities-productetf:407830:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jbh1b0u0zciy8nk1he91etf2026-10-28407830KR7407830009에셋플러스 글로벌플랫폼액티브14,100원520원3.83%14100.4813,615원14,100원13,615원2,2023066만원338.4억원2,400,000주S&P 5007743.980338.4억원
cmvsy1jc21b110zcivvsp61zjfsc-securities-productetf:409810:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jbv1b100zcin2c8hv231etf2026-10-28409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,495원-125원-2.22%5527.015,500원5,530원5,480원588,48832.3억원162.1억원2,950,000주NASDAQ 10029813.160168.5억원
cmvsy1jcm1b170zci3pmkf64lfsc-securities-productetf:409820:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jcf1b160zci1cl95wwt1etf2026-10-28409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,115원775원4.01%19935.9620,005원20,125원19,920원100,75020.1억원2464억원12,250,000주NASDAQ 10029813.1602452.1억원
cmvsy1jd11b1d0zcii01d3jfyfsc-securities-productetf:410870:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jct1b1b0zci5pjhtd2h1etf2026-10-28410870KR7410870000TIME K컬처액티브8,305원95원1.16%8270.938,150원8,355원8,150원17,4731.4억원99.6억원1,200,000주FnGuide K-컬처 지수501.63099.2억원
cmvsy1jdf1b1h0zcibijiv6oxfsc-securities-productetf:411060:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jd71b1f0zcix9sk1ekd1etf2026-10-28411060KR7411060007ACE KRX금현물24,150원385원1.62%24158.7624,090원24,295원23,765원449,340108.7억원3.6조원149,800,000주KRX 금현물지수4055.6603.6조원
cmvsy1jdy1b1o0zcip9mssr69fsc-securities-productetf:411420:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jds1b1m0zcix08ib54a1etf2026-10-28411420KR7411420003KODEX 미국나스닥AI테크액티브25,315원1,010원4.16%25059.1924,835원25,320원24,835원7,9101.9억원1189.8억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1987.7101190.3억원
cmvsy1jet1b1z0zcicgl58kwjfsc-securities-productetf:411860:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jen1b1w0zci18mfsn8w1etf2026-10-28411860KR7411860000KIWOOM 독일DAX15,540원140원0.91%15574.9015,440원15,590원15,440원133206.7만원46.6억원300,000주DAX Index(PR)9340.67046.7억원
cmvsy1jf81b240zcikvqihmo0fsc-securities-productetf:412560:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jf21b220zcimivegrpj1etf2026-10-28412560KR7412560005TIGER BBIG레버리지1,406원55원4.07%1405.381,370원1,435원1,370원3,852546.8만원9.8억원700,000주KRX BBIG 지수1643.8309.8억원
cmvsy1jfn1b2a0zcixf4dxvjwfsc-securities-productetf:412570:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jff1b270zcir4gf82wf1etf2026-10-28412570KR7412570004TIGER 2차전지TOP10레버리지1,095원64원6.21%1085.611,065원1,099원1,035원7,821,80384.3억원1709.8억원156,150,000주KRX 2차전지 TOP 10 지수3481.9601698.4억원
cmvsy1jh11b2s0zcim1d41328fsc-securities-productetf:413930:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jgv1b2q0zci0h3ym97v1etf2026-10-28413930KR7413930009WON AI ESG액티브23,925원1,040원4.54%24047.6023,125원24,000원23,125원53125.6만원131.5억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3350.530132.2억원
cmvsy1jhy1b340zcijuodv1kufsc-securities-productetf:414780:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jhq1b320zcikhzc24rt1etf2026-10-28414780KR7414780007TIGER 차이나과창판STAR50(합성)10,430원85원0.82%10334.7210,465원10,605원10,135원638,58166.3억원1548.8억원14,850,000주STAR 50 Index(Price Return)1282.9301534.7억원
cmvsy1jis1b3f0zcilmhuko68fsc-securities-productetf:415760:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jik1b3d0zci0h340qwo1etf2026-10-28415760KR7415760008SOL 차이나육성산업액티브(합성)9,950원110원1.12%9820.219,970원10,120원9,630원221,80921.9억원135.3억원1,360,000주STAR 50 Index(Price Return)1282.930133.5억원
cmvsy1jjr1b3s0zci4x382ij0fsc-securities-productetf:416090:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jjk1b3p0zciut0nvc4a1etf2026-10-28416090KR7416090009ACE 중국과창판STAR509,700원170원1.78%9527.149,515원9,800원9,430원18,3581.7억원155.2억원1,600,000주STAR 50 Index(Price Return)1282.930152.4억원
cmvsy1jlt1b4h0zciiav335l4fsc-securities-productetf:418670:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jlm1b4f0zciyr2eskao1etf2026-10-28418670KR7418670006TIGER 글로벌AI사이버보안21,270원610원2.95%21153.8920,850원21,350원20,850원208,75244.1억원884.8억원4,160,000주Indxx Cybersecurity 지수 (PR)3554.600913.8억원
cmvsy1jmn1b4s0zcihdcfrotyfsc-securities-productetf:419430:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jmg1b4q0zcivl2ej0rp1etf2026-10-28419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,765원-40원-0.59%6823.116,900원6,900원6,765원770523.2만원189.4억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1637.633191억원
cmvsy1jn41b4z0zci1a7jos4nfsc-securities-productetf:419650:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jmw1b4w0zcigf0f9b7g1etf2026-10-28419650KR7419650007PLUS 글로벌수소&차세대연료전지4,040원155원3.99%3996.333,885원4,045원3,885원7,2612920.6만원135.3억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)42.131135.8억원
cmvsy1jny1b5b0zciblqw584dfsc-securities-productetf:421320:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jnp1b570zcio00y75rg1etf2026-10-28421320KR7421320003PLUS 우주항공23,180원1,155원5.24%23085.7422,345원23,265원22,190원401,81691.8억원1958.7억원8,450,000주iSelect 우주항공UAM 지수2605.6001812.2억원
cmvsy1jpv1b5z0zci1hnckta7fsc-securities-productetf:423920:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jpn1b5v0zcikegya2tc1etf2026-10-28423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)70,965원8,320원13.28%70000.6268,330원71,495원68,000원67,06946.9억원4910.7억원6,920,000주PHLX Semiconductor Sector Index11482.5054844억원
cmvsy1jqq1b6b0zcirvbe4ejhfsc-securities-productetf:426030:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jqi1b680zci6lmvm35w1etf2026-10-28426030KR7426030003TIME 미국나스닥100액티브42,675원1,950원4.79%42341.1542,095원42,800원41,890원653,811277.9억원2.3조원55,380,000주NASDAQ 10029813.1602.3조원
cmvsy1jt21b730zcibv6j4zmzfsc-securities-productetf:429000:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jst1b710zcit0eyrj611etf2026-10-28429000KR7429000003TIGER 미국S&P500배당귀족13,095원55원0.42%13135.6013,000원13,180원12,995원25,3413.3억원1879.1억원14,350,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2057.5751904.6억원
cmvsy1jtm1b790zcioxrp9clrfsc-securities-productetf:429010:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jtf1b780zcijeubw5t81etf2026-10-28429010KR7429010002TIGER 미국나스닥넥스트10019,055원610원3.31%18860.3318,660원19,080원18,660원2,3434443.2만원95.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1815.80094.3억원
cmvsy1jtz1b7f0zciybik2tpifsc-securities-productetf:429740:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jts1b7c0zcikd7lvx3h1etf2026-10-28429740KR7429740004PLUS K리츠6,030원20원0.33%5881.685,970원6,030원5,800원3,8022273.2만원60.3억원1,000,000주FnGuide 리츠 지수588.04058.8억원
cmvsy1jwe1b850zcirmh8wtccfsc-securities-productetf:432840:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jw71b820zci99fv2e8d1etf2026-10-28432840KR7432840007HANARO 미국S&P50019,260원315원1.66%19230.3719,040원19,305원19,040원5241004.8만원154억원800,000주S&P 5007743.980153.8억원
cmvsy1jz61b980zcil80lk3effsc-securities-productetf:433980:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jyz1b960zciambz3n7k1etf2026-10-28433980KR7433980000KODEX TDF2040액티브 적격15,395원200원1.32%15379.7015,195원15,420원15,195원17,7442.7억원1932억원12,550,000주Samsung Korea Target Date 2040 Index (Price Return)2130.9751960.9억원
cmvsy1jzx1b9j0zci3noqoejefsc-securities-productetf:434730:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jzr1b9g0zci50mdohbg1etf2026-10-28434730KR7434730008HANARO 원자력iSelect44,260원1,575원3.69%44375.2543,680원44,670원43,305원78,30034.4억원5023.5억원11,350,000주iSelect 원자력지수 (시장가격)4156.4505036.5억원
cmvsy1k211bae0zciuka51yhofsc-securities-productetf:435540:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k1v1baa0zcizbqbnbr11etf2026-10-28435540KR7435540000KIWOOM TDF2040액티브 적격16,595원215원1.31%16574.4616,465원16,600원16,465원8021324.7만원82.9억원500,000주Dow Jones Target 2040 Index (Total Return)798.79882.8억원
cmvsy1k2t1bao0zcienpiv1c6fsc-securities-productetf:436140:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k2n1ban0zciczq73vsz1etf2026-10-28436140KR7436140008SOL 종합채권(AA-이상)액티브108,380원-235원-0.22%108306.12108,530원108,530원108,330원86933.1만원1.2조원11,533,000주KAP K-종합채권지수(AA-이상, 총수익)158.8401.2조원
cmvsy1k361bat0zcizjtze47ifsc-securities-productetf:437070:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k2z1bar0zcivf60ua5a1etf2026-10-28437070KR7437070006KODEX 아시아달러채권ESG플러스액티브56,165원465원0.83%55959.5155,780원56,280원55,755원1,3247426.7만원194.3억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)117.596193.6억원
cmvsy1k3j1baz0zcigzoy76okfsc-securities-productetf:437080:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k3d1bax0zcijbkl2tu11etf2026-10-28437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,245원-95원-0.10%94802.5895,360원95,370원95,200원6,6666.3억원2094.4억원2,199,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)125.0912084.7억원
cmvsy1k0t1b9v0zciw6q25i9zfsc-securities-productetf:435040:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:15cmvsy1k0m1b9s0zci2f0v2q5u1etf2026-10-28435040KR7435040001ACE 글로벌브랜드TOP1019,100원400원2.14%18845.4518,785원19,100원18,780원1,0061901.2만원85.9억원450,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5048.07484.8억원
cmvsy1k161ba00zci6twr1jg3fsc-securities-productetf:435420:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k101b9y0zciyjm5d10q1etf2026-10-28435420KR7435420005TIGER 미국나스닥100채권혼합5014,020원200원1.45%13926.5013,950원14,040원13,940원181,56025.4억원5285.5억원37,700,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2041.3205243.3억원
cmvsy1k1k1ba60zciac4px5klfsc-securities-productetf:435530:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k1d1ba40zci3zr55gjx1etf2026-10-28435530KR7435530001KIWOOM TDF2030액티브 적격14,810원140원0.95%14796.8814,745원14,815원14,745원361534.5만원74억원500,000주Dow Jones Target 2030 Index (Total Return)593.64173.9억원
56,296건 중 7,901–7,950← 이전159 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬