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
cmw4aznr70l2910cisctmi5zafsc-securities-productetf:381570:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznpx0l2810cimvm83o1o1etf2026-11-04381570KR7381570001HANARO Fn친환경에너지8,990원665원7.99%8954.288,410원8,990원8,075원28,9162.5억원76.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1728.74076.1억원
cmw4azmvm0kzn10cid7den64afsc-securities-productetf:372330:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4azmui0kzk10cig1xn3eu21etf2026-11-04372330KR7372330001KODEX 차이나항셍테크5,685원80원1.43%5641.405,630원5,720원5,505원160,7208.9억원932.3억원16,400,000주Hang Seng TECH Index3932.640919.5억원
cmw4ayt680hl910ciuafmwptxfsc-securities-productetf:0016X0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt5t0hl510cihz44ag0i1etf2026-11-040016X0KR70016X0007SOL 중단기회사채(A-이상)액티브51,925원0원0.00%51931.7651,930원51,945원51,915원21,08610.9억원4277.5억원8,238,000주KIS 중단기크레딧플러스채권(AA+~A-)지수(총수익)124.1804276억원
cmw4azotd0l5910ciccxt8ls3fsc-securities-productetf:394660:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azos30l5610cirvvvlknt1etf2026-11-04394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE12,780원40원0.31%12948.4012,740원13,020원12,495원4,1785280만원838.3억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1934.467849.4억원
cmw4azpce0l6r10ci541wf5a0fsc-securities-productetf:395760:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpb90l6o10ci7104ssmf1etf2026-11-04395760KR7395760002PLUS ESG성장주액티브17,700원200원1.14%17752.9917,690원17,700원17,030원109192.6만원97.3억원550,000주FnGuide 한화 ESG 성장 지수2874.65097.6억원
cmw4azooy0l4x10cifxq0844nfsc-securities-productetf:391600:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azonk0l4u10ci1t5yw1dr1etf2026-11-04391600KR7391600004ACE 미국친환경그린테마9,590원165원1.75%9547.889,315원9,620원9,315원38,7603.6억원43.1억원450,000주Indxx US Green Infrastructure Price return Index2985.17042.9억원
cmw4azpko0l7f10ciwg27eypnfsc-securities-productetf:399110:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpjv0l7c10cif0i6sz741etf2026-11-04399110KR7399110006SOL 미국S&P500ESG19,760원170원0.87%19790.8719,630원19,980원19,495원11,2162.1억원1126.3억원5,700,000주S&P500 Scored&Screened(PR)675.0611128억원
cmw4azq340l8x10cigq42scyofsc-securities-productetf:402460:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq290l8u10ci5iew453g1etf2026-11-04402460KR7402460000HANARO Fn K-메타버스MZ12,410원220원1.80%12503.6112,325원12,500원12,225원9,9871.2억원62억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2007.48062.5억원
cmw4azpif0l7910ci2kb27ptpfsc-securities-productetf:396520:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azphk0l7610cil7wdb5fb1etf2026-11-04396520KR7396520009TIGER 차이나반도체FACTSET9,900원960원10.74%8945.968,975원9,985원8,875원768,89770.2억원4189.6억원42,320,000주FactSet China Semiconductor 지수(PR)213.1803760.8억원
cmw4azomk0l4r10civv7iub6nfsc-securities-productetf:390400:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azolq0l4o10ci5hvt6i7i1etf2026-11-04390400KR7390400000KODEX 미국스마트모빌리티S&P5,915원5원0.08%5993.225,955원6,025원5,825원4,2062480.9만원47.3억원800,000주S&P Kensho Smart Transportation186.01947.9억원
cmw4azqc70l9l10ci0u0ou5u3fsc-securities-productetf:404260:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqap0l9i10cix09onpl21etf2026-11-04404260KR7404260002KODEX 기후변화솔루션20,085원855원4.45%20220.4119,510원20,085원18,695원191368.9만원160.6억원800,000주KRX 기후변화 솔루션지수3805.080161.7억원
cmw4azqmv0laf10cic08y7i1kfsc-securities-productetf:407820:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqly0lac10ciwg27znii1etf2026-11-04407820KR7407820000에셋플러스 코리아플랫폼액티브5,105원-5원-0.10%5105.545,185원5,185원4,925원51,2442.5억원96.9억원1,900,000주FnGuide 플랫폼 지수(Price Return)1149.38097억원
cmw4azqrl0lar10ciem9797zjfsc-securities-productetf:409810:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqqd0laq10cibizlru9m1etf2026-11-04409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,840원-25원-0.43%5815.465,805원5,960원5,800원501,25829.5억원160.6억원2,750,000주NASDAQ 10028437.170159.9억원
cmw4azqzs0lbf10cidufv8g3pfsc-securities-productetf:411420:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqz00lbe10cixoa80ewo1etf2026-11-04411420KR7411420003KODEX 미국나스닥AI테크액티브23,345원450원1.97%23329.8223,220원23,525원22,640원93,02121.5억원1108.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1906.1301108.1억원
cmw4azr830lc310ciao6uu6i3fsc-securities-productetf:412570:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr790lc210ci85ow4v4k1etf2026-11-04412570KR7412570004TIGER 2차전지TOP10레버리지1,009원114원12.74%1002.88916원1,021원809원25,739,883234.2억원1621.4억원160,700,000주KRX 2차전지 TOP 10 지수3387.8801599.5억원
cmw4azqtr0lax10cik4lef7jvfsc-securities-productetf:409820:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqsf0law10ci59lalhey1etf2026-11-04409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)17,790원160원0.91%17896.2117,920원18,005원17,060원154,71427억원2197억원12,350,000주NASDAQ 10028437.1702237억원
cmw4azq5n0l9310cis4y2gqtvfsc-securities-productetf:402970:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq4o0l9010ciandcj5pu1etf2026-11-04402970KR7402970008ACE 미국배당다우존스15,320원-140원-0.91%15367.4915,415원15,440원15,255원414,56463.4억원1조원66,200,000주Dow Jones U.S. Dividend 100 Price Return Index7520.9621조원
cmw4azog40l4910ci3woutjdqfsc-securities-productetf:388280:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azoeq0l4610ci8g31whwh1etf2026-11-04388280KR7388280000RISE K엔터&여행레저6,535원-65원-0.98%6563.686,585원6,630원6,450원5,0353300.2만원207.8억원3,180,000주FnGuide K엔터&여행레저 지수610.430208.7억원
cmw4azs7z0lex10cilasx42hpfsc-securities-productetf:419890:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azs6k0lew10cir7lsyz4b1etf2026-11-04419890KR7419890009KIWOOM 단기채권ESG액티브108,205원20원0.02%108182.45108,195원108,205원108,195원1001082만원638.4억원590,000주KIS ESG 9M~1.5Y128.960638.2억원
cmw4azskz0lfx10ciic2huu8sfsc-securities-productetf:426020:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azsjm0lfw10ci7w19thhj1etf2026-11-04426020KR7426020004TIME 미국S&P500액티브29,490원230원0.79%29508.0529,435원29,745원28,925원90,38826.3억원3804.2억원12,900,000주S&P 5007688.6203806.5억원
cmw4azs9v0lf310civ2ffz4y1fsc-securities-productetf:421320:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azs8w0lf210ciulxu69n71etf2026-11-04421320KR7421320003PLUS 우주항공21,610원295원1.38%21554.7521,655원22,145원20,555원59,95512.7억원1242.5억원5,750,000주iSelect 우주항공UAM 지수2437.9301196.2억원
cmw4azrig0lcx10ciq9ujuqrufsc-securities-productetf:414780:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azrhj0lcw10ciltioh49a1etf2026-11-04414780KR7414780007TIGER 차이나과창판STAR50(합성)10,295원755원7.91%9511.879,540원10,295원9,380원1,920,448191.1억원1883.9억원18,300,000주STAR 50 Index(Price Return)1265.4701788.2억원
cmw4azswx0lgx10cic36mo20hfsc-securities-productetf:429000:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsvn0lgw10ciaq25pzhn1etf2026-11-04429000KR7429000003TIGER 미국S&P500배당귀족13,450원-130원-0.96%13460.7613,475원13,545원13,340원104,17913.9억원1950.2억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2174.6711951.8억원
cmw4azt670lhl10cib6lxss5xfsc-securities-productetf:429980:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt5c0lhj10ciw68eci9f1etf2026-11-04429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,115원415원2.82%15183.9114,700원15,115원14,500원319470.5만원75.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)432.55075.9억원
cmw4azsr00lgf10cix8o372csfsc-securities-productetf:427120:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azspx0lge10ciovljedoi1etf2026-11-04427120KR7427120001RISE AI플랫폼4,575원-50원-1.08%4589.894,630원4,660원4,465원7,8653579.9만원27.4억원600,000주FnGuide AI 플랫폼 지수661.66027.5억원
cmw4azsov0lg910ciig5gxg9pfsc-securities-productetf:426150:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azsnx0lg810citpb4i1ho1etf2026-11-04426150KR7426150009WON 대한민국국고채액티브53,490원185원0.35%53521.4953,315원53,595원53,310원1,1446117.1만원311.3억원582,000주KAP 한국 국고채 총수익 지수109.890311.4억원
cmw4azoe00l4310ciytxfpkgyfsc-securities-productetf:387280:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azocr0l4010ci8ckwj0fw1etf2026-11-04387280KR7387280001TIGER 퓨처모빌리티액티브9,965원300원3.10%10007.339,830원9,965원9,375원1,2211190.7만원126.5억원1,270,000주FnGuide 퓨처모빌리티 지수2938.330127억원
cmw4b05le0m8s10cirqkjuf5ffsc-securities-productetf:464920:202611042026-11-04dayperiod2026-11-06 10:36:322026-11-06 10:36:32cmw4b05ig0m8q10ciflcrz6k11etf2026-11-04464920KR7464920008PLUS 일본반도체소부장21,515원-480원-2.18%22322.0122,195원22,680원20,520원31,0296.5억원279.6억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6576.070290.1억원
cmw4b050e0m7y10cijbs153yjfsc-securities-productetf:463690:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b04ys0m7v10ciov2ksl8o1etf2026-11-04463690KR7463690008KODEX 미국S&P500커뮤니케이션15,710원180원1.16%15733.6315,685원15,730원15,330원20,7373.2억원86.4억원550,000주S&P Communication Services Select Sector Index(Price Return)548.55078.6억원
cmw4b054s0m8510cinawihxoufsc-securities-productetf:464310:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b05390m8110ciq7lqntpp1etf2026-11-04464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX12,015원65원0.54%12042.1711,950원12,185원11,600원84,59010억원937.1억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5109.080939.2억원
cmw4b05tl0m9510cimqlrnikrfsc-securities-productetf:465330:202611042026-11-04dayperiod2026-11-06 10:36:322026-11-06 10:36:32cmw4b05qf0m9210ci0d60j3w41etf2026-11-04465330KR7465330009RISE 2차전지TOP1010,470원750원7.72%10493.819,835원10,515원9,365원523,54251.6억원654.3억원6,250,000주iSelect 2차전지 TOP10 지수(PR)2304.310655.8억원
cmw4aztkn0lir10ci7m5oewfdfsc-securities-productetf:433500:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:17cmw4aztk30lip10ciltqr0fbz1etf2026-11-04433500KR7433500006ACE 원자력TOP1040,140원450원1.13%40297.6840,050원41,295원38,445원49,49719.7억원1525.3억원3,800,000주DeepSearch 원자력 TOP 10지수4149.6601531.3억원
cmw4b03os0m5y10cikeqffygqfsc-securities-productetf:461910:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b03ny0m5x10ciuakr6wpu1etf2026-11-04461910KR7461910002PLUS 미국테크TOP10레버리지(합성)32,065원575원1.83%32110.9532,370원32,370원30,470원7272321.8만원160.3억원500,000주iSelect 미국 Tech 10 지수7463.878160.5억원
cmw4b034r0m4z10cix23ptyd4fsc-securities-productetf:461460:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b033w0m4x10cixmfjbgzb1etf2026-11-04461460KR7461460008PLUS 국고채10년액티브53,160원100원0.19%53225.9952,960원53,320원52,945원28,10314.9억원1037.6억원1,952,000주KAP 국고채 10년 동일가중 지수(총수익)112.2801038.9억원
cmw4b03vr0m6b10civl6ry8qtfsc-securities-productetf:462010:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b03up0m6910cios1lxcpk1etf2026-11-04462010KR7462010000TIGER 2차전지소재Fn4,415원350원8.61%4419.474,150원4,440원3,930원7,074,985294.1억원4938.1억원111,850,000주FnGuide 2차전지소재 (Price Return) 지수1510.8604938.7억원
cmw4b02eg0m3o10ci781btvqxfsc-securities-productetf:459580:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02cw0m3l10ciic31d3gp1etf2026-11-04459580KR7459580007KODEX CD금리액티브(합성)1,073,770원95원0.01%1074044.981,073,765원1,073,770원1,073,765원449,6194827.8억원7조원6,589,500주KAP 양도성예금증서(CD)금리지수(총수익지수)125.8707조원
cmw4b01uk0m2n10ci7femkjydfsc-securities-productetf:458250:202611042026-11-04dayperiod2026-11-06 10:36:272026-11-06 10:36:27cmw4b01st0m2l10ci5p5kw6p61etf2026-11-04458250KR7458250008TIGER 미국30년국채스트립액티브(합성 H)34,265원-285원-0.82%34299.9334,270원34,685원34,185원182,99363억원3686.2억원10,758,000주ICE BofA Long US Treasury Principal STRIPS Index381.2243679.6억원
cmw4b02l00m3z10civso8eypffsc-securities-productetf:459790:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02jo0m3x10ci49ze5me31etf2026-11-04459790KR7459790002KIWOOM 미국성장기업30액티브17,950원145원0.81%18028.0417,805원18,540원17,465원1,0921963.6만원260.2억원1,450,000주MSCI USA Index(Price Return)7317.014261.4억원
cmw4b04kh0m7b10cizl908v0ufsc-securities-productetf:463290:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b04j60m7810ci7uhk7loe1etf2026-11-04463290KR74632900071Q 단기금융채액티브109,920원10원0.01%109921.82109,915원109,925원109,915원1001099.2만원1262.9억원1,149,000주MK 머니마켓 지수(총수익)14820.5301264.1억원
cmw4b00zp0m1510ci1xs8ihp5fsc-securities-productetf:456680:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b00yj0m1210cieci9ges41etf2026-11-04456680KR7456680008TIGER 차이나전기차레버리지(합성)4,270원155원3.77%4183.614,205원4,320원4,065원12,1405079.4만원174.2억원4,080,000주Solactive China Electric Vehicle and Battery Index(PR)1784.360170.6억원
cmw4b00hm0m0510cim7sd8dc7fsc-securities-productetf:455890:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4b00fu0m0310ciqdab6jmc1etf2026-11-04455890KR7455890004RISE 머니마켓액티브55,810원5원0.01%55805.2555,805원55,810원55,805원98,14554.7억원3.1조원56,522,000주KIS 시가평가 MMF 지수 (총수익지수)122.0603.1조원
cmw4b016g0m1h10ciyqxe45ukfsc-securities-productetf:457480:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b014c0m1e10ci3rv7n75w1etf2026-11-04457480KR7457480002ACE 테슬라밸류체인액티브16,965원-255원-1.48%17262.9817,220원17,385원16,455원593,385100.1억원7015억원41,350,000주Bloomberg EV Supporters Plus Tesla Price Return Index9704.3087129.6억원
cmw4b030x0m4t10cignu59h7efsc-securities-productetf:461450:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b03010m4r10cipvqdo23q1etf2026-11-04461450KR7461450009KODEX 코스닥글로벌12,690원280원2.26%12694.0712,505원12,690원12,025원17,2132.1억원164.9억원1,300,000주코스닥 글로벌 지수1640.270165억원
cmw4b038n0m5510ci47b3legsfsc-securities-productetf:461490:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b037u0m5310cir5k7tb3d1etf2026-11-04461490KR7461490005RISE 글로벌자산배분액티브14,425원65원0.45%14447.4514,420원14,430원14,340원29,2024.2억원2704.6억원18,750,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1986.2302708.8억원
cmw4b02hl0m3t10cirtiri9b0fsc-securities-productetf:459750:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02gn0m3r10ci76x99tx21etf2026-11-04459750KR7459750006RISE 글로벌주식분산액티브16,800원70원0.42%16735.8416,770원17,065원16,585원3,4975821.9만원285.6억원1,700,000주Bloomberg Global Equity Market Weighted Index(Price Return)2570.502284.5억원
cmw4b019u0m1o10cil1khtct1fsc-securities-productetf:457690:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b01890m1l10cip2j3yy541etf2026-11-04457690KR7457690006KODEX 33-06 국고채액티브10,745원15원0.14%10754.6810,720원10,765원10,720원2,0012150.2만원174억원1,620,000주KAP 33-06 국고채 총수익 지수113.860174.2억원
cmw4b04tc0m7n10cizg0li860fsc-securities-productetf:463640:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b04qc0m7k10cikjkcu9zg1etf2026-11-04463640KR7463640003KODEX 미국S&P500유틸리티13,415원-195원-1.43%13475.9613,605원13,605원13,155원17,1162.2억원107.3억원800,000주S&P Utilities Select Sector Index(Price Return)883.161107.8억원
cmw4aztit0lil10cibyhpvb8rfsc-securities-productetf:433330:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azthx0lij10ciuoegvy151etf2026-11-04433330KR7433330008SOL 미국S&P50020,960원60원0.29%21019.7121,065원21,140원20,675원307,49964.3억원2976.3억원14,200,000주S&P 5007688.6202942.7억원
cmw4azo9s0l3r10civkyp93qvfsc-securities-productetf:385720:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azo8y0l3o10ci3ljnj82s1etf2026-11-04385720KR7385720008TIME 코스피액티브21,000원265원1.28%21064.8121,270원21,440원19,990원92,29418.9억원3234억원15,400,000주코스피5683.8003243.9억원
cmw4b01cb0m1t10ciy86che4tfsc-securities-productetf:457700:202611042026-11-04dayperiod2026-11-06 10:36:272026-11-06 10:36:27cmw4b01ax0m1q10cidj00qug91etf2026-11-04457700KR7457700003KODEX 53-09 국고채액티브10,010원65원0.65%10006.509,935원10,035원9,935원27,3292.7억원132.1억원1,320,000주KAP 53-09 국고채 총수익 지수99.630132억원
56,296건 중 1,251–1,300← 이전26 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬