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
cmvhe9wvt03eb10blamrfdj86fsc-securities-productetf:365000:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wvl03e810bl6hok1d8q1etf2026-10-19365000KR7365000009TIGER 인터넷TOP103,460원35원1.02%3472.213,345원3,465원3,330원99,2743.3억원349.4억원10,100,000주KRX 인터넷 TOP 10 지수875.040350.6억원
cmvhe9wwk03em10blt5zwdljhfsc-securities-productetf:365780:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wwe03ek10bllpogzdw41etf2026-10-19365780KR7365780006ACE 국고채10년83,775원-160원-0.19%83750.6583,960원84,095원83,740원47,87540.1억원5731억원6,841,000주KIS 10년 국고채 지수 (총수익)15881.3405713.4억원
cmvhe9wxs03f510blzdwd0cpcfsc-securities-productetf:367760:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wxm03f210blhlu17dpe1etf2026-10-19367760KR7367760006RISE 네트워크인프라48,800원540원1.12%48626.5045,805원48,800원45,805원575,796271.8억원5465.6억원11,200,000주FnGuide 네트워크 인프라 지수6688.8905470.4억원
cmvhe9wyk03fh10bl46f8uyegfsc-securities-productetf:368190:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wyd03fe10blbh2kxuja1etf2026-10-19368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,820원365원4.90%7852.407,515원7,825원7,500원17,8111.3억원250.2억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1889.010251.2억원
cmvhe9wzb03fs10blaq54h2iafsc-securities-productetf:368680:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wz503fq10bl42lrduhy1etf2026-10-19368680KR7368680005KODEX K-뉴딜디지털플러스7,885원410원5.48%7915.527,395원7,885원7,385원1,9541508.7만원63억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1889.01063.3억원
cmvhe9x0303g410bl3tnueohofsc-securities-productetf:371160:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wzw03g210blde6muzut1etf2026-10-19371160KR7371160003TIGER 차이나항셍테크5,965원-15원-0.25%5970.695,935원5,980원5,920원226,18213.4억원4813.7억원80,700,000주Hang Seng TECH Index4108.2404794.4억원
cmvhe9x0v03gh10blbrywphfffsc-securities-productetf:371460:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x0o03gd10bldpjtg5wx1etf2026-10-19371460KR7371460007TIGER 차이나전기차SOLACTIVE8,445원40원0.48%8491.308,405원8,455원8,350원59,0934.9억원6043.2억원71,560,000주Solactive China Electric Vehicle and Battery Index(PR)1800.3306022억원
cmvhe9x1m03gs10blrik4oyiffsc-securities-productetf:371870:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x1g03gq10blkoeqtb7k1etf2026-10-19371870KR7371870007ACE 차이나항셍테크5,800원-65원-1.11%5844.385,865원5,865원5,775원1,368794.4만원92.8억원1,600,000주Hang Seng TECH Index4108.24093.5억원
cmvhe9x2e03h410bl7y0v2hs2fsc-securities-productetf:373490:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x2803h210blyfi53xtn1etf2026-10-19373490KR7373490002KODEX 코리아혁신성장액티브23,630원930원4.10%23765.4022,165원23,630원22,165원4,7221.1억원129.9억원550,000주FnGuide K-이노베이션 지수3650.180130.7억원
cmvhe9x3603hg10bln7yx9n3kfsc-securities-productetf:375270:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x3103he10blgnicyfk31etf2026-10-19375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,025원-65원-0.54%11916.2612,000원12,115원12,000원1,1201348.8만원78.1억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1619.58577.4억원
cmvhe9x3y03hs10bl0h864n8afsc-securities-productetf:375770:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x3s03hq10bl25css5sx1etf2026-10-19375770KR7375770005KODEX 탄소효율그린뉴딜20,920원165원0.79%21036.2420,355원20,920원20,285원11,4222.3억원376.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3498.040378.6억원
cmvhe9x4q03i410bl90e17892fsc-securities-productetf:377990:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x4j03i110bl032sheal1etf2026-10-19377990KR7377990007TIGER Fn신재생에너지21,630원960원4.64%21665.3319,825원21,630원19,825원150,52531.2억원1059.8억원4,900,000주FnGuide 신재생에너지 지수4152.7801061.6억원
cmvhe9x5403ia10blb4gsyonwfsc-securities-productetf:379780:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:25cmvhe9x4x03i710bl0qj90n1q1etf2026-10-19379780KR7379780000RISE 미국S&P50022,240원-100원-0.45%22054.3122,245원22,295원22,190원104,96823.3억원1.4조원66,400,000주S&P 5007690.7301.4조원
cmvhe9x5w03im10bl2tmsnudkfsc-securities-productetf:379800:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x5o03ii10blsevuymgx1etf2026-10-19379800KR7379800006KODEX 미국S&P50023,180원-140원-0.60%22991.0023,190원23,245원23,130원23,653,4165484.7억원10.4조원449,800,000주S&P 5007690.73010.3조원
cmvhe9x6q03iy10blr3hzdf76fsc-securities-productetf:380340:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x6k03iw10bl9b8gncm71etf2026-10-19380340KR7380340000ACE 코리아AI테크핵심산업24,105원360원1.52%24284.1722,970원24,150원22,970원3,1247357만원289.2억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4826.900291.4억원
cmvhe9x7h03jb10bli6cy3xg8fsc-securities-productetf:381180:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x7b03j810blwo1sztio1etf2026-10-19381180KR7381180009TIGER 미국필라델피아반도체나스닥39,620원-405원-1.01%38521.1138,985원39,620원38,985원1,300,990511.2억원5.4조원136,850,000주PHLX Semiconductor Sector Index11137.2875.2조원
cmvhe9x8803jm10bliwrs8wt6fsc-securities-productetf:381570:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x8103jj10blkd0pk1e61etf2026-10-19381570KR7381570001HANARO Fn친환경에너지10,365원560원5.71%10326.789,470원10,365원9,470원3,6723601만원88.1억원850,000주FnGuide 친환경에너지 지수 (시장가격)1991.19087.7억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
56,296건 중 14,951–15,000← 이전300 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬