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
cmw5qf9zg0vco10cirshur6x7fsc-securities-productetf:455890:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9z10vcm10cijs4fs8fd1etf2026-11-05455890KR7455890004RISE 머니마켓액티브55,820원10원0.02%55811.6855,825원55,825원55,820원197,598110.3억원3.1조원56,686,000주KIS 시가평가 MMF 지수 (총수익지수)122.0703.1조원
cmw5qf6rk0uxc10ci5v6b10atfsc-securities-productetf:415340:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6r60uxa10ci9vlet0491etf2026-11-05415340KR7415340009KODEX 차이나과창판STAR50(합성)10,840원230원2.17%10719.4910,610원11,155원10,260원49,0205.2억원224.3억원2,070,000주STAR 50 Index(Price Return)1286.680221.8억원
cmw5qf6sh0uxg10cik0dxpidjfsc-securities-productetf:415760:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6rz0uxe10ci9kimkzh61etf2026-11-05415760KR7415760008SOL 차이나육성산업액티브(합성)10,005원155원1.57%9949.819,900원10,335원9,585원94,0289.2억원136억원1,360,000주STAR 50 Index(Price Return)1286.680135.3억원
cmw5qf6qr0ux810ci97qpl1jkfsc-securities-productetf:414780:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6qd0ux610cilt3e9b091etf2026-11-05414780KR7414780007TIGER 차이나과창판STAR50(합성)10,470원175원1.70%10474.7010,295원10,875원10,000원258,87527.2억원1968.3억원18,800,000주STAR 50 Index(Price Return)1286.6801969.2억원
cmw5qf6nn0uws10ci2qm9kcfvfsc-securities-productetf:412770:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6n80uwr10cikc15cud11etf2026-11-05412770KR7412770000TIGER 글로벌AI플랫폼액티브10,455원35원0.34%10452.2110,380원10,515원10,345원4,7254921.6만원591.7억원5,660,000주Indxx Global Metaverse Index (Price Return)4936.630591.5억원
cmw5qf6g10uvt10ciq5swd8pjfsc-securities-productetf:409810:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6fn0uvr10ci3zgmycvv1etf2026-11-05409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,830원-10원-0.17%5762.995,740원5,840원5,740원470,83127.2억원160.3억원2,750,000주NASDAQ 10026629.810158.4억원
cmw5qf6f50uvp10cietlfaovsfsc-securities-productetf:407830:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6em0uvn10ciu9124woa1etf2026-11-05407830KR7407830009에셋플러스 글로벌플랫폼액티브13,090원-30원-0.23%13204.5013,320원13,320원13,050원1,6172113.9만원314.1억원2,400,000주S&P 5007353.730316.9억원
cmw5qf6bj0uv910cik4h769s0fsc-securities-productetf:404650:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6b60uv610ciajywx1ac1etf2026-11-05404650KR7404650004SOL KRX기후변화솔루션19,220원-695원-3.49%19249.0219,950원19,965원19,145원37,2337.3억원115.3억원600,000주KRX 기후변화 솔루션지수3653.850115.4억원
cmw5qf68b0uut10cie6375017fsc-securities-productetf:403790:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf67s0uuq10cizwdfqg311etf2026-11-05403790KR7403790009MIDAS 코스피액티브46,010원-2,315원-4.79%46173.8047,410원47,430원45,805원4111894.6만원1345.7억원2,925,000주코스피5383.8001350.5억원
cmw5qf61k0uu010ciznruo5zlfsc-securities-productetf:400590:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6160uty10ciqsattddc1etf2026-11-05400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,605원155원1.07%14586.0014,520원14,620원14,515원223324.5만원73억원500,000주ICE Global Carbon Futures Index(Excess Return)720.48072.9억원
cmw5qf5zv0uts10ci1qe4y5l5fsc-securities-productetf:400570:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5zg0utq10cixuidsyay1etf2026-11-05400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,282원52원0.43%12332.7712,325원12,325원12,270원4,4955522.3만원124억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1432.454124.5억원
cmw5qf6vt0uxw10cisg42vylgfsc-securities-productetf:417630:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6va0uxu10ciing2pgss1etf2026-11-05417630KR7417630001TIGER KEDI혁신기업ESG3015,490원-155원-0.99%15475.8416,050원16,050원15,350원1,5182357.5만원162.6억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3865.610162.4억원
cmw5qf5x30utg10cie8uyv80mfsc-securities-productetf:396520:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5wp0ute10cig1lc1kkw1etf2026-11-05396520KR7396520009TIGER 차이나반도체FACTSET10,080원180원1.82%10002.739,850원10,495원9,560원954,07096.1억원4257.7억원42,240,000주FactSet China Semiconductor 지수(PR)238.0004213.1억원
cmw5qf5ph0usk10cizfdjd0a4fsc-securities-productetf:395170:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5p10usi10cisnerkm7s1etf2026-11-05395170KR7395170004KODEX Top10동일가중12,775원-515원-3.88%12717.7213,220원13,245원12,600원9,3051.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.470254.3억원
cmw5qf5nq0usc10cist2jjpb3fsc-securities-productetf:395150:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5n50usa10cijyenkwzz1etf2026-11-05395150KR7395150006KODEX 웹툰&드라마1,751원48원2.82%1757.481,721원1,769원1,721원31,4655513.9만원87.5억원5,000,000주FnGuide 웹툰&드라마 지수265.88087.8억원
cmw5qf5k90urw10cijevzebsifsc-securities-productetf:391600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ju0uru10cilm5h88sm1etf2026-11-05391600KR7391600004ACE 미국친환경그린테마9,410원-180원-1.88%9588.249,720원9,970원9,395원26,7202.5억원42.3억원450,000주Indxx US Green Infrastructure Price return Index2994.46043.1억원
cmw5qf5jg0urs10cipzbhex1ffsc-securities-productetf:390400:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5j20urq10cijq20yhcs1etf2026-11-05390400KR7390400000KODEX 미국스마트모빌리티S&P5,990원75원1.27%6081.796,015원6,075원5,940원1,331798만원47.9억원800,000주S&P Kensho Smart Transportation176.74448.6억원
cmw5qf5d60ur010citez3cixrfsc-securities-productetf:385710:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5cs0uqy10cipnfsr5p91etf2026-11-05385710KR7385710009TIME K이노베이션액티브10,020원275원2.82%10000.589,745원10,135원9,745원28,6212.8억원100.2억원1,000,000주KRX BBIG 지수1686.110100억원
cmw5qf5cc0uqw10cip2sjxucdfsc-securities-productetf:385600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5by0uqu10ci836zq1ao1etf2026-11-05385600KR7385600002ACE 2차전지&친환경차액티브10,005원-245원-2.39%9962.8110,250원10,300원9,855원23,8782.3억원150억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1781.740149.4억원
cmw5qf59w0uqk10cij840dv9ffsc-securities-productetf:385550:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf59d0uqi10cia88ba94a1etf2026-11-05385550KR7385550009RISE 단기채권알파액티브114,850원40원0.03%114857.28114,850원114,850원114,690원9011억원4535.4억원3,949,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.7204535.7억원
cmw5qf5760uq810civbytri6vfsc-securities-productetf:385510:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf56r0uq610cihzk6voso1etf2026-11-05385510KR7385510003KODEX 신재생에너지액티브31,585원-2,055원-6.11%31672.4933,610원33,610원31,340원461,729149.4억원2779.4억원8,800,000주FnGuide K-신재생에너지 플러스 지수2386.5302755.5억원
cmw5qf4xg0up110ci3c6q8005fsc-securities-productetf:376410:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4x10uoz10citb41dxjb1etf2026-11-05376410KR7376410007TIGER 탄소효율그린뉴딜19,210원-780원-3.90%19123.5019,780원19,795원18,920원6501241.8만원153.6억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620152.9억원
cmw5qf4vt0uot10cinzhv11qjfsc-securities-productetf:375760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4vf0uor10citqntf7h21etf2026-11-05375760KR7375760006HANARO 탄소효율그린뉴딜19,225원-825원-4.11%19141.2619,910원19,910원19,110원2,6055060.4만원173억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620172.2억원
cmw5qf4s50uod10citya8z548fsc-securities-productetf:372330:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4rr0uob10cibnnj97kw1etf2026-11-05372330KR7372330001KODEX 차이나항셍테크6,045원360원6.33%5742.445,870원6,080원5,785원170,03310.1억원985.3억원16,300,000주Hang Seng TECH Index4152.370933.1억원
cmw5qf4rb0uo910cizycquiupfsc-securities-productetf:371870:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4qx0uo710ci1dyrtyv41etf2026-11-05371870KR7371870007ACE 차이나항셍테크5,940원325원5.79%5648.395,645원5,975원5,645원30,8891.8억원95억원1,600,000주Hang Seng TECH Index4152.37090.3억원
cmw5qf4ln0unh10cixg76n07ofsc-securities-productetf:368590:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4l70ung10cik2amahdk1etf2026-11-05368590KR7368590006RISE 미국나스닥10027,830원55원0.20%28145.1228,065원28,160원27,725원363,033101.3억원1.5조원53,900,000주NASDAQ 10026629.8101.5조원
cmw5qf4kj0und10cir34gh40rfsc-securities-productetf:368190:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4k60unb10cia5bjrz4l1etf2026-11-05368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,410원155원2.14%7454.067,550원7,550원7,410원13,8661억원229.7억원3,100,000주FnGuide K-뉴딜 디지털 플러스 지수1793.330231억원
cmw5qf4hy0un110cicypruq9ffsc-securities-productetf:367740:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4hk0un010cixbluomk11etf2026-11-05367740KR7367740008HANARO Fn5G산업34,995원-1,905원-5.16%34760.2236,680원36,680원34,945원227812.7만원192.4억원550,000주FnGuide 5G 산업 지수5917.880191.1억원
cmw5qf4ff0ump10ci10y6cv98fsc-securities-productetf:365040:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ey0umo10cib6c6cyhr1etf2026-11-05365040KR7365040005TIGER AI코리아그로스액티브28,405원-1,680원-5.58%28396.8729,320원29,385원28,105원10,8173억원596.5억원2,100,000주코스피5383.800596.3억원
cmw5qf46l0ull10ciszuflt9vfsc-securities-productetf:361580:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4640ulk10cioo2av5lp1etf2026-11-05361580KR7361580004RISE 200TR48,220원-2,845원-5.57%48160.6650,065원50,065원47,785원93,35945.3억원3978.1억원8,250,000주코스피 200 TR1119.4603901억원
cmw5qf45o0ulh10cijrrdvksmfsc-securities-productetf:360750:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4550ulg10cij00emkuy1etf2026-11-05360750KR7360750004TIGER 미국S&P50025,530원455원1.81%25559.0125,565원25,615원25,440원25,841,6706598.7억원21.1조원828,500,000주S&P 5007353.73021.1조원
cmw5qf42w0ul510ciyt76v850fsc-securities-productetf:360140:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf42j0ul410ciw5rd0s461etf2026-11-05360140KR7360140008KODEX 200롱코스닥150숏선물21,950원75원0.34%21988.6021,495원22,025원21,295원7,4781.6억원482.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1909.490483.7억원
cmw5qf40g0ukt10cihu95wbunfsc-securities-productetf:356540:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4020uks10ci812c2lnz1etf2026-11-05356540KR7356540005ACE 종합채권(AA-이상)액티브104,270원340원0.33%104272.32104,100원104,290원104,090원8779143.2만원1.1조원10,947,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)118.3601.1조원
cmw5qf3ww0uke10cidf1fpgt7fsc-securities-productetf:352560:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3we0ukc10ci4tmfsx1t1etf2026-11-05352560KR7352560007KODEX 미국부동산리츠(H)12,420원375원3.11%12404.7612,315원12,450원12,310원26,0413.2억원490.5억원3,950,000주Dow Jones U.S. Real Estate PR Index393.048496.1억원
cmw5qffib0w2k10ciq6xlj4i5fsc-securities-productetf:496090:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffhx0w2i10cixj7lq7g01etf2026-11-05496090KR7496090002KIWOOM 코리아밸류업25,520원-810원-3.08%25497.2326,345원26,345원25,340원138355만원842.1억원3,300,000주코리아 밸류업 지수2586.610841.4억원
cmw5qfffp0w2810ci90qpt190fsc-securities-productetf:495940:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qfffb0w2610citkh9mpdw1etf2026-11-05495940KR7495940009RISE 미국AI테크액티브15,600원-345원-2.16%15949.0915,835원15,845원15,545원6,2789920.3만원483.6억원3,100,000주Solactive US AI Tech Active Index PR7529.120446.5억원
cmw5qffev0w2410ci2tdcdi2jfsc-securities-productetf:495850:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffeh0w2210ciq3tzmnw41etf2026-11-05495850KR7495850000KODEX 코리아밸류업25,510원-885원-3.35%25494.1626,330원26,335원25,255원98,69125.4억원6390.2억원25,050,000주코리아 밸류업 지수2586.6106246억원
cmw5qfade0vek10ci0ahui3b7fsc-securities-productetf:458730:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfad20vei10cihg6weibx1etf2026-11-05458730KR7458730009TIGER 미국배당다우존스15,420원355원2.36%15378.9915,325원15,420원15,320원2,065,428317.5억원4.7조원306,400,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8834.7조원
cmw5qeo5q0sd110ciafr4x2jmfsc-securities-productetf:0019K0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeo5g0scz10cispibsttv1etf2026-11-050019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브12,140원-160원-1.30%12260.4412,300원12,300원12,115원243,80129.6억원5414.4억원44,600,000주FnGuide 미국나스닥100 단기채권혼합 지수2198.0305443.6억원
cmw5qeoa40sdv10cim19vxpfbfsc-securities-productetf:0025N0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeo9s0sdt10ciqxfbrg4e1etf2026-11-050025N0KR70025N0008TIGER TDF2045 적격11,685원145원1.26%11702.2311,685원11,720원11,650원136,95216억원7741.3억원66,250,000주S&P Korea Target Date 2045 Global Index489.4037752.7억원
cmw5qeoc50se710ciq1uuzmzkfsc-securities-productetf:0026S0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeobu0se510cixr7j347g1etf2026-11-050026S0KR70026S00021Q 미국S&P50012,490원225원1.83%12502.3012,505원12,535원12,445원216,31227억원3484.7억원27,900,000주S&P 5007353.7303475.6억원
cmw5qepi60sl810ci3mf4oqt7fsc-securities-productetf:0078V0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qephw0sl610ciy5esshrz1etf2026-11-050078V0KR70078V0004PLUS 미국로보택시7,840원225원2.95%7900.677,860원7,910원7,810원9,0957150.5만원39.2억원500,000주KEDI 미국로보택시 지수(PR)3147.12639.5억원
cmw5qepiu0slc10ci03pyexqffsc-securities-productetf:0079X0:202611052026-11-05dayperiod2026-11-07 10:35:322026-11-07 10:35:32cmw5qepig0sla10ciuopbannx1etf2026-11-050079X0KR70079X0001ACE BYD밸류체인액티브8,495원350원4.30%8153.018,230원8,565원8,170원24,5292억원29.7억원350,000주Bloomberg BYD Plus Top Supply Chain Select Price Return Index1849.18728.5억원
cmw5qepp20smh10civdz4eo0pfsc-securities-productetf:0084D0:202611052026-11-05dayperiod2026-11-07 10:35:322026-11-07 10:35:32cmw5qepop0smf10ci154uiwz61etf2026-11-050084D0KR70084D0008KIWOOM 미국테크100월간목표헤지액티브10,865원110원1.02%10932.2110,915원10,940원10,865원8592.7만원86.9억원800,000주Akros 미국테크100 월간방어적배분 지수(TR)6749.86487.4억원
cmw5qfbor0vko10cih0aqlao8fsc-securities-productetf:469160:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbod0vkm10cije6uvox81etf2026-11-05469160KR7469160006ACE 일본반도체18,895원-1,690원-8.21%20666.6120,585원20,585원18,860원9,3401.8억원160.6억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)5834.998175.6억원
cmw5qfbhr0vjs10cigenzztt8fsc-securities-productetf:466950:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbhd0vjq10ci281ha07u1etf2026-11-05466950KR7466950003TIGER 글로벌AI액티브24,400원-305원-1.23%24744.4524,650원24,705원24,290원29,7227.2억원4626.2억원18,960,000주Indxx Artificial Intelligence and Big Data 지수(PR)9038.2804664.3억원
cmw5qfbgu0vjo10ci7201soj6fsc-securities-productetf:466940:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbgg0vjm10cib6sg8f121etf2026-11-05466940KR7466940004TIGER 은행고배당플러스TOP1023,620원625원2.72%23779.6423,495원24,275원23,495원567,899135.5억원8916.5억원37,750,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2204.2009523.7억원
cmw5qfbef0vjc10cizqvudnavfsc-securities-productetf:466810:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbe10vja10cio5ip6o8h1etf2026-11-05466810KR7466810009BNK 2차전지양극재5,105원-285원-5.29%5121.575,375원5,390원5,045원21,8201.1억원76.5억원1,500,000주iSelect 2차전지양극재 지수3984.16076.8억원
cmw5qfbbu0vj010civ2zvl8okfsc-securities-productetf:465610:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbbe0viy10cidz66io361etf2026-11-05465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)38,100원1,600원4.38%38679.5038,730원38,780원37,650원7,4772.8억원914.4억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40539.870928.3억원
cmw5qfb8m0vik10ciyudrbs0ifsc-securities-productetf:464930:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb840vii10ciu86qplk71etf2026-11-05464930KR7464930007TIGER 글로벌혁신블루칩TOP1020,395원420원2.10%20427.8420,185원20,570원20,185원15,4783.1억원1009.5억원4,950,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7747.8731011.1억원
56,296건 중 1,001–1,050← 이전21 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬