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
cmvhe9xqx03rk10bliqulqerdfsc-securities-productetf:407300:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xqr03rh10blm7z1c16q1etf2026-10-19407300KR7407300003HANARO Fn골프테마9,365원125원1.35%9435.529,310원9,365원9,310원7469만원51.5억원550,000주FnGuide 골프 테마 지수1000.29051.8억원
cmvhe9xmz03pw10blxmlzwymwfsc-securities-productetf:401170:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xms03ps10bliu8c3jy51etf2026-10-19401170KR7401170006RISE 메타버스10,205원245원2.46%10199.219,905원10,205원9,865원2,2712277.4만원391.8억원3,840,000주iSelect 메타버스 지수(시장가격지수)2176.880391.6억원
cmvhe9xm803pj10blky7tglykfsc-securities-productetf:400590:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xm103ph10blb9thndqn1etf2026-10-19400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,700원0원0.00%13725.4413,730원13,730원13,700원2331.5만원68.5억원500,000주ICE Global Carbon Futures Index(Excess Return)686.89868.6억원
cmvhe9xhq03nl10blgppmm4ysfsc-securities-productetf:395270:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xhi03nh10blwgr20zjh1etf2026-10-19395270KR7395270002HANARO Fn K-반도체45,605원55원0.12%45565.2143,335원45,605원43,335원2,047,341910.9억원2.8조원61,700,000주FnGuide K-반도체 지수13566.2802.8조원
cmvhe9xgx03n810bleed9pwgcfsc-securities-productetf:395160:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xgq03n510blqtjvnomw1etf2026-10-19395160KR7395160005KODEX AI반도체TOP2플러스31,845원210원0.66%31759.5730,000원31,845원29,980원5,565,3801727.5억원3.1조원99,200,000주FnGuide AI반도체 TOP2+ 지수7213.9103.1조원
cmvhe9xg803mx10blczzn1jb4fsc-securities-productetf:394670:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xg003mt10blp91b3uaq1etf2026-10-19394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,495원-35원-0.37%9518.349,400원9,530원9,400원15,1911.4억원1386.2억원14,600,000주Solactive Global Lithium 지수(PR)1531.0101382억원
cmvhe9xfg03ml10blb99kt2y1fsc-securities-productetf:391670:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xf603mh10blhnzen52r1etf2026-10-19391670KR7391670007HK 베스트일레븐액티브24,060원120원0.50%24178.7023,125원24,060원23,010원9402236.8만원144.3억원600,000주코스피 200891.300145억원
cmvhe9x8m03js10blt875flxufsc-securities-productetf:385510:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x8f03jq10blmopad9kr1etf2026-10-19385510KR7385510003KODEX 신재생에너지액티브38,300원2,130원5.89%38335.9534,885원38,300원34,885원92,24434.2억원3351.2억원8,750,000주FnGuide K-신재생에너지 플러스 지수2721.4903354.3억원
cmvhe9x7v03jh10blb7yzacpufsc-securities-productetf:381560:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x7n03jd10blk5bvcc7o1etf2026-10-19381560KR7381560002HANARO Fn전기&수소차16,760원730원4.55%16839.3415,535원16,800원15,535원2,5974267.4만원175.9억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3832.450176.8억원
cmvhe9x7303j410bl7xt8o0ewfsc-securities-productetf:381170:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x6x03j110blnqvk5gzp1etf2026-10-19381170KR7381170000TIGER 미국테크TOP10 INDXX30,530원-310원-1.01%30140.5930,435원30,580원30,410원571,005174.1억원3.7조원123,550,000주Indxx US Tech Top 10 Index9916.4003.7조원
cmvhe9x6d03it10blztvm17p9fsc-securities-productetf:379810:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x6503ip10bl5ap0f6ap1etf2026-10-19379810KR7379810005KODEX 미국나스닥10026,095원-315원-1.19%25711.6826,000원26,115원25,975원24,129,5746285.3억원9.8조원375,850,000주NASDAQ 10029529.3509.6조원
cmvhe9x4c03hz10blv6nys12qfsc-securities-productetf:376410:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x4503hw10blbowjy7s11etf2026-10-19376410KR7376410007TIGER 탄소효율그린뉴딜20,690원155원0.75%20815.6419,920원20,765원19,920원10,0152억원165.5억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3498.040166.5억원
cmvhe9xxv03uk10bl6v4tydk4fsc-securities-productetf:415340:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xxo03ug10blegaggv4n1etf2026-10-19415340KR7415340009KODEX 차이나과창판STAR50(합성)11,185원-155원-1.37%11381.7711,350원11,410원11,040원20,5352.3억원231.5억원2,070,000주STAR 50 Index(Price Return)1329.190235.6억원
cmvhe9xx403u810blasqiai9tfsc-securities-productetf:414270:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xwx03u410blh4y15df31etf2026-10-19414270KR7414270009ACE 글로벌자율주행액티브10,375원-125원-1.19%10341.7410,500원10,500원10,330원24,8842.5억원228.2억원2,200,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index301.130217.1억원
cmvhe9xwb03tv10bl3zuwall7fsc-securities-productetf:413220:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xw503tt10blhainospk1etf2026-10-19413220KR7413220005SOL 차이나태양광CSI(합성)3,845원55원1.45%3819.573,790원3,845원3,790원291111.3만원46.1억원1,200,000주CSI Photovoltaic Industry Index(PR)2129.26045.8억원
cmvhe9xvk03tk10blthorug2gfsc-securities-productetf:412570:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xvd03th10blxln0ek7u1etf2026-10-19412570KR7412570004TIGER 2차전지TOP10레버리지1,373원188원15.86%1392.241,120원1,385원1,119원18,847,344243.2억원2031.3억원147,950,000주KRX 2차전지 TOP 10 지수3912.1202099.4억원
cmvhe9xv603te10bl5jhacpulfsc-securities-productetf:412560:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xuz03tb10blt3ysbt9z1etf2026-10-19412560KR7412560005TIGER BBIG레버리지1,658원122원7.94%1661.311,479원1,660원1,479원11,1081823.5만원11.6억원700,000주KRX BBIG 지수1789.32011.6억원
cmvhe9xus03t810bl4hf3gm2yfsc-securities-productetf:411860:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xul03t510blkytd77of1etf2026-10-19411860KR7411860000KIWOOM 독일DAX15,650원-105원-0.67%15656.4415,685원15,730원15,590원7361153.9만원46.9억원300,000주DAX Index(PR)9352.29046.9억원
cmvhe9xue03t210bla16abyq3fsc-securities-productetf:411540:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xu803sz10bl77cdp69a1etf2026-10-19411540KR7411540008SOL 200 Top1014,930원545원3.79%14892.2514,055원14,930원14,000원8,8671.2억원209억원1,400,000주코스피 200 Top 10 지수2260.690193.5억원
cmvhe9xu003sw10blsnlsexn5fsc-securities-productetf:411420:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xtu03st10blg8udusqj1etf2026-10-19411420KR7411420003KODEX 미국나스닥AI테크액티브25,220원-520원-2.02%24763.6425,375원25,375원24,980원9,3302.3억원1172.7억원4,650,000주Nasdaq CB Insights Metaverse US Index (Price Return)2007.0501163.8억원
cmvhe9xto03sr10blpvwbk7gqfsc-securities-productetf:411060:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xth03so10blqgjo4yk61etf2026-10-19411060KR7411060007ACE KRX금현물24,930원-70원-0.28%24965.1425,050원25,100원24,860원851,559212.4억원3.7조원149,800,000주KRX 금현물지수4190.8603.7조원
cmvhe9xsw03se10bl7sljihz1fsc-securities-productetf:409820:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xsq03sc10blb1hs4uva1etf2026-10-19409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,950원-450원-2.21%19349.8519,655원19,950원19,655원89,82517.7억원2463.8억원12,350,000주NASDAQ 10029529.3502389.7억원
cmvhe9xs503s210bl4pat6lm3fsc-securities-productetf:407830:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xry03s010bl0y1cowse1etf2026-10-19407830KR7407830009에셋플러스 글로벌플랫폼액티브13,670원-305원-2.18%13491.6013,555원13,735원13,555원399543.4만원328억원2,400,000주S&P 5007690.730323.7억원
cmvhe9xii03nw10blu7669w2yfsc-securities-productetf:395290:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xia03nt10bl5kup2i1b1etf2026-10-19395290KR7395290000HANARO Fn K-POP&미디어5,320원205원4.01%5298.125,090원5,320원5,075원93,7224.8억원340.4억원6,400,000주FnGuide K-POP & 미디어 지수501.350336.4억원
cmvhe9xi403nr10blzt0l754ifsc-securities-productetf:395280:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xhw03no10bluqijlc1d1etf2026-10-19395280KR7395280001HANARO Fn K-게임3,350원55원1.67%3365.483,290원3,350원3,290원3,9811315.5만원77억원2,300,000주FnGuide K-게임 지수651.32077.4억원
cmvhe9xhb03ne10blj4oabm2wfsc-securities-productetf:395170:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xh403nc10blsp0eas921etf2026-10-19395170KR7395170004KODEX Top10동일가중13,420원360원2.76%13494.3512,825원13,422원12,730원6,7138837.8만원268.4억원2,000,000주FnGuide TOP10 동일가중 지수2134.480269.8억원
cmvhe9xgl03n310bl8loguv1gfsc-securities-productetf:395150:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xgd03mz10bl3msgs0ta1etf2026-10-19395150KR7395150006KODEX 웹툰&드라마1,835원25원1.38%1845.271,829원1,841원1,814원49,0218950.6만원91.7억원5,000,000주FnGuide 웹툰&드라마 지수279.12092.2억원
cmvhe9xft03mq10bluvuoh5lkfsc-securities-productetf:394660:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xfm03mn10bl8jst3pui1etf2026-10-19394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,605원-195원-1.41%13570.6213,620원13,840원13,565원2,8983941.1만원892.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2043.344890.2억원
cmvhe9xee03m810blkj67lnl5fsc-securities-productetf:390400:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xe703m410blfmzqa5iu1etf2026-10-19390400KR7390400000KODEX 미국스마트모빌리티S&P6,000원-160원-2.60%5946.506,015원6,020원5,990원2,0301216.6만원48억원800,000주S&P Kensho Smart Transportation183.36947.5억원
cmvhe9xdm03lv10blqbavvyz2fsc-securities-productetf:388420:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xdf03lt10blgdffcc9z1etf2026-10-19388420KR7388420002RISE 비메모리반도체액티브24,850원-255원-1.02%24888.7423,800원24,850원23,800원182,51544.2억원2161.9억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)6745.7502185.2억원
cmvhe9xcu03lj10blrl0dbh1ufsc-securities-productetf:387280:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xco03lg10blg5hmv20j1etf2026-10-19387280KR7387280001TIGER 퓨처모빌리티액티브10,905원335원3.17%10970.6210,215원10,905원10,215원7,6548005.4만원138.4억원1,270,000주FnGuide 퓨처모빌리티 지수3288.530139.3억원
cmvhe9xc203l710bl09gw8kiffsc-securities-productetf:385720:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xbw03l510bltos5wxyy1etf2026-10-19385720KR7385720008TIME 코스피액티브21,535원630원3.01%21479.6720,250원21,535원20,240원51,23910.7억원3273.3억원15,200,000주코스피5768.0103264.9억원
cmvhe9x5h03if10blhqrn3n0jfsc-securities-productetf:379790:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x5a03ic10bl6umcwlkh1etf2026-10-19379790KR7379790009RISE 유로스탁스50(H)16,740원-80원-0.48%16879.0816,695원16,945원16,695원4,3777337.3만원192.5억원1,150,000주EURO STOXX 50 Index6204.230194.1억원
cmvhe9wwz03et10bl4lyqu8affsc-securities-productetf:367380:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wws03eq10bl6wnmcg0q1etf2026-10-19367380KR7367380003ACE 미국나스닥10029,990원-365원-1.20%29559.6029,905원30,025원29,860원857,217256.7억원3.4조원115,100,000주NASDAQ 10029529.3503.4조원
cmvhe9tss024310blw6ge0y0afsc-securities-productetf:169950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tsj024010blnqsis80r1etf2026-10-19169950KR7169950003KODEX 차이나A5022,885원330원1.46%22900.5722,555원22,890원22,555원5091161.8만원183억원800,000주FTSE China A50 Index13504.060183.2억원
cmvhe9ts6023v10bliu6aguf0fsc-securities-productetf:168580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9trw023u10bl1z17ttbp1etf2026-10-19168580KR7168580009ACE 중국본토CSI30030,520원295원0.98%30397.1830,225원30,520원30,150원1,2953919.5만원927.8억원3,040,000주CSI 300 Index4174.535924억원
cmvhe9tre023r10bl5dudmiivfsc-securities-productetf:167860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tr7023o10blt6vkytel1etf2026-10-19167860KR7167860006KIWOOM 국고채10년레버리지94,890원-130원-0.14%94675.7095,185원95,430원94,890원64609.6만원275.1억원290,000주KIS 10년 국고채 지수 (총수익)15881.340274.5억원
cmvhe9tr0023l10blipjjkd9sfsc-securities-productetf:166400:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqu023i10blx4gdhsqt1etf2026-10-19166400KR7166400002TIGER 200커버드콜OTM21,000원255원1.23%21117.9920,170원21,000원20,170원1,6023330.9만원105억원500,000주코스피 200 커버드콜 5% OTM664.060105.5억원
cmvhe9tqn023f10blxt4bfvgpfsc-securities-productetf:161510:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqh023c10blplh04ax01etf2026-10-19161510KR7161510003PLUS 고배당주23,610원365원1.57%23691.7323,125원23,690원22,995원519,211121.2억원2.2조원97,260,000주FnGuide 배당주 지수23060.4002.3조원
cmvhe9tqa023910blnh7n45yefsc-securities-productetf:160580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tq4023710bl7wrttpry1etf2026-10-19160580KR7160580007TIGER 구리실물15,890원-45원-0.28%15928.0715,935원15,935원15,800원21,6893.4억원1501.6억원9,450,000주S&P GSCI Cash Copper Index329.8301505.2억원
cmvhe9tpj022y10bli4gqgqkcfsc-securities-productetf:157500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tpd022v10bl7vtnjhxa1etf2026-10-19157500KR7157500000TIGER 증권10,470원240원2.35%10507.1110,100원10,470원10,060원318,37632.7억원1683.5억원16,080,000주FnGuide 증권 지수5293.7301693.7억원
cmvhe9tp6022t10bl69u80dl4fsc-securities-productetf:157490:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9toy022p10blghkdvugq1etf2026-10-19157490KR7157490004TIGER 소프트웨어7,555원195원2.65%7581.657,220원7,555원7,220원54,0854억원690.5억원9,140,000주FnGuide 소프트웨어 지수3934.520688.4억원
cmvhe9tor022m10blxme3vl1efsc-securities-productetf:157450:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tok022k10bl7oiu88hn1etf2026-10-19157450KR7157450008TIGER 단기통안채112,970원5원0.00%112948.71112,965원112,980원112,960원32,95737.2억원1.3조원11,511,000주KIS MSB 6M(총수익)13614.9401.3조원
cmvhe9tmq021t10blc9nl3glufsc-securities-productetf:152500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tmj021p10bl35i3rmqt1etf2026-10-19152500KR7152500005ACE 레버리지29,620원690원2.39%29753.7027,265원29,625원27,180원107,43331억원325.8억원1,100,000주코스피 200891.300327.2억원
cmvhe9tlz021h10blrwikmr5lfsc-securities-productetf:152100:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tlp021d10blc1c5ue9l1etf2026-10-19152100KR7152100004PLUS 20091,280원1,180원1.31%91498.4987,410원91,280원87,285원1,001,268895.9억원1.2조원13,350,000주코스피 200891.3001.2조원
cmvhe9tkn021410bl9cl9dxgkfsc-securities-productetf:148070:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tkh021210bl7ti4wq3v1etf2026-10-19148070KR7148070006KIWOOM 국고채10년106,205원-215원-0.20%106174.58106,470원106,595원106,170원18,05919.2억원3781.9억원3,561,000주KIS 10년 국고채 지수 (총수익)15881.3403769.1억원
cmvhe9tid020710blme8oinscfsc-securities-productetf:143860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ti6020510blmuucdqkk1etf2026-10-19143860KR7143860005TIGER 헬스케어35,355원1,150원3.36%35472.6633,825원35,355원33,790원12,6474.3억원1407.1억원3,980,000주KRX 헬스케어3608.6901411.8억원
cmvhe9thm01zw10bla9sbjfnqfsc-securities-productetf:140950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9the01zt10bl4kie416v1etf2026-10-19140950KR7140950007파워 코스피10070,195원750원1.08%70478.3867,305원70,195원67,305원1,2468570만원393억원560,000주코스피 1006914.800394.6억원
cmvhe9td401y310bldrcp60dofsc-securities-productetf:139250:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tcy01y010blkyn2lfgb1etf2026-10-19139250KR7139250005TIGER 200 에너지화학16,745원610원3.78%16798.5815,700원16,745원15,700원145,08223.8억원231억원1,380,000주코스피 200 에너지/화학1657.230245.2억원
cmvhe9t9401wg10bl0nzqlwibfsc-securities-productetf:137610:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8w01wd10bl7bh5hq5k1etf2026-10-19137610KR7137610002TIGER 농산물선물Enhanced(H)5,585원-30원-0.53%5580.925,615원5,615원5,550원2,1591203.7만원128.4억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)75.447128.3억원
56,296건 중 14,601–14,650← 이전293 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬