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
cmvbnvua81ayd10b5g1z6zug4fsc-securities-productetf:401470:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu9w1ayb10b5dxd7xcnh1etf2026-10-15401470KR7401470000KODEX 메타버스액티브8,695원-175원-1.97%8677.568,680원8,745원8,580원9,2688018.1만원499.9억원5,750,000주FnGuide K-메타버스 지수1086.690498.9억원
cmvbnvu9h1ay710b5oc11uwphfsc-securities-productetf:401170:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu931ay510b565adv9cl1etf2026-10-15401170KR7401170006RISE 메타버스9,630원-250원-2.53%9636.389,600원9,720원9,480원6,7916577.3만원369.7억원3,840,000주iSelect 메타버스 지수(시장가격지수)2055.010370억원
cmvbnvu8m1ay110b57n22p439fsc-securities-productetf:400970:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu871axz10b53ftrjgjy1etf2026-10-15400970KR7400970000TIGER Fn메타버스6,665원-125원-1.84%6640.916,630원6,675원6,560원9,8896530.7만원333.2억원5,000,000주FnGuide 메타버스테마 지수1413.440332억원
cmvbnvu6t1axp10b55m8t13gffsc-securities-productetf:400580:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu6g1axm10b55jzjyv9m1etf2026-10-15400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,160원-195원-1.58%12270.7112,355원12,355원12,160원8991094만원60.8억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER255.31661.3억원
cmvbnvu5b1axe10b54uf9ys15fsc-securities-productetf:399580:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu4y1axa10b5fur08qwu1etf2026-10-15399580KR7399580000RISE 글로벌클린에너지8,660원-250원-2.81%8700.778,830원8,875원8,595원2,8822506.8만원86.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1053.36087억원
cmvbnvu3t1ax210b5it1s7c37fsc-securities-productetf:396520:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu3g1awz10b5vk2nl2om1etf2026-10-15396520KR7396520009TIGER 차이나반도체FACTSET10,500원-380원-3.49%10886.3910,555원10,715원10,375원731,78677.1억원4342.8억원41,360,000주FactSet China Semiconductor 지수(PR)259.5804546.1억원
cmvbnvu1x1awq10b55zbov0imfsc-securities-productetf:396500:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu1k1awn10b5d1ncmpgc1etf2026-10-15396500KR7396500001TIGER 반도체TOP1028,920원-3,525원-10.86%28987.8330,080원30,550원28,360원21,137,6166211.6억원7.3조원252,600,000주FnGuide 반도체TOP10 지수7357.9007.3조원
cmvbnvu0g1awe10b59u7skvtyfsc-securities-productetf:395750:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu011awb10b52p4s7rz41etf2026-10-15395750KR7395750003PLUS ESG가치주액티브16,450원-1,545원-8.59%16668.9617,080원17,080원16,450원12,7772.1억원65.8억원400,000주FnGuide 한화 ESG 가치 지수2608.92066.6억원
cmvbnvtyx1aw110b57qt3kggpfsc-securities-productetf:395280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtyk1avy10b5k3j0qfiw1etf2026-10-15395280KR7395280001HANARO Fn K-게임3,235원-15원-0.46%3222.983,225원3,235원3,180원5,7071834.3만원74.4억원2,300,000주FnGuide K-게임 지수623.61074.1억원
cmvbnvtxe1avq10b5eov8rfrpfsc-securities-productetf:395170:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtx01avm10b5a79zr8ls1etf2026-10-15395170KR7395170004KODEX Top10동일가중12,775원-840원-6.17%12741.7912,940원13,090원12,500원55,5247.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.220254.8억원
cmvbnvtv31av810b5k6ehbzmcfsc-securities-productetf:394670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtuq1av510b500b1gm4w1etf2026-10-15394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,615원-290원-2.93%9949.149,780원9,780원9,500원44,2844.2억원1403.7억원14,600,000주Solactive Global Lithium 지수(PR)1583.2601452.5억원
cmvbnvtth1auw10b5s78w6295fsc-securities-productetf:391670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtt41aut10b53v1z5fua1etf2026-10-15391670KR7391670007HK 베스트일레븐액티브23,055원-2,400원-9.43%23229.8924,025원24,025원22,955원62144.3만원138.3억원600,000주코스피 200860.700139.3억원
cmvbnvx661bjn10b5k64g1eahfsc-securities-productetf:449190:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx5t1bjj10b5s4se5l1y1etf2026-10-15449190KR7449190008KODEX 미국나스닥100(H)22,300원-680원-2.96%22523.5322,330원22,410원22,270원360,41280.4억원5519.2억원24,750,000주NASDAQ 10029935.6005507억원
cmvbnvx4g1bjb10b5rvkgan7ufsc-securities-productetf:449170:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx401bj810b5t4jhcvta1etf2026-10-15449170KR7449170000TIGER KOFR금리액티브(합성)112,165원15원0.01%112141.44112,160원112,165원112,160원131,200147.1억원2.3조원20,560,000주KOFR 지수1201.6002.3조원
cmvbnvx2w1biy10b5vtk2ietefsc-securities-productetf:448570:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx2j1biw10b5ahocm6481etf2026-10-15448570KR7448570002FOCUS AI코리아액티브24,920원-1,595원-6.02%24849.2225,220원25,230원24,690원90223.6만원336.4억원1,350,000주코스피5554.220335.4억원
cmvbnvx1g1bim10b5e5nzifj7fsc-securities-productetf:448490:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx131bik10b5vbeuewc51etf2026-10-15448490KR7448490003HANARO 32-10 국고채액티브53,895원370원0.69%53786.1253,790원53,920원53,790원117630.5만원113.1억원210,000주KAP 32-10 국고채 10년 총수익지수108.120112.9억원
cmvbnvwzr1bia10b5gqwzfxd6fsc-securities-productetf:448300:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwzf1bi810b5z208t5p91etf2026-10-15448300KR7448300004TIGER 미국나스닥100(H)22,990원-710원-3.00%23225.3423,045원23,400원22,870원577,636132.8억원4138.2억원18,000,000주NASDAQ 10029935.6004087.6억원
cmvbnvwy51bhy10b5s4hh9m8nfsc-securities-productetf:448100:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwxs1bhw10b55jhg6dk81etf2026-10-15448100KR7448100008WON 20089,040원-7,920원-8.17%88891.6291,470원92,590원87,430원126,501114.5억원979.4억원1,100,000주코스피 200860.700844.4억원
cmvbnvwwj1bhn10b51ixn6zenfsc-securities-productetf:447660:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvww51bhj10b5f645f7qz1etf2026-10-15447660KR7447660002PLUS 애플채권혼합13,950원45원0.32%13972.0713,855원14,015원13,855원17,7882.4억원223.2억원1,600,000주FnGuide 애플채권혼합 지수2548.910223.5억원
cmvbnvwuv1bha10b5oqshhm8ifsc-securities-productetf:447430:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwui1bh710b509rc8esw1etf2026-10-15447430KR7447430000ACE 주주환원가치주액티브16,055원-270원-1.65%16034.7416,230원16,230원15,900원12,4902억원457.5억원2,850,000주FnGuide 올라운드 가치주 지수1015.860456.9억원
cmvbnvwtb1bgz10b5d4rty7omfsc-securities-productetf:446720:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwsu1bgw10b59jhjjg831etf2026-10-15446720KR7446720005SOL 미국배당다우존스13,245원235원1.81%13187.8913,080원13,280원13,080원629,57383.2억원1조원78,200,000주Dow Jones U.S. Dividend 100 Price Return Index7143.4951조원
cmvbnvwro1bgm10b5lq76t6sufsc-securities-productetf:446690:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwr61bgj10b5bhu1tg121etf2026-10-15446690KR7446690000KODEX 아시아AI반도체exChina액티브52,025원-6,525원-11.14%55778.5852,700원57,590원51,305원36,64019.2억원260.1억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10236.250278.8억원
cmvbnvwqq1bgg10b5ua1omo09fsc-securities-productetf:445910:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwq71bge10b55syxkmte1etf2026-10-15445910KR7445910003TIGER MKF배당귀족19,770원-425원-2.10%20015.9520,090원20,090원19,760원6,7871.3억원177.9억원900,000주MKF 배당귀족 지수(시장가격지수)2030.310180.1억원
cmvbnvu7t1axv10b5jjwkpcmifsc-securities-productetf:400590:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu7d1axs10b5xbph8fb01etf2026-10-15400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,015원-115원-0.81%13988.3513,845원14,040원13,845원1,3251843.9만원70억원500,000주ICE Global Carbon Futures Index(Excess Return)687.35869.9억원
cmvbnvu631axj10b5k2m7jqjkfsc-securities-productetf:400570:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu5p1axh10b5al0k55o11etf2026-10-15400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,860원-105원-0.88%11917.0811,900원11,900원11,795원7,0498337.4만원119.7억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1383.289120.3억원
cmvbnvu4k1ax710b58p2ty6hpfsc-securities-productetf:399110:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:47cmvbnvu471ax510b5byqhjtey1etf2026-10-15399110KR7399110006SOL 미국S&P500ESG20,260원-165원-0.81%20321.2620,210원20,360원20,135원9,9162억원1154.8억원5,700,000주S&P500 Scored&Screened(PR)684.6941158.3억원
cmvbnvu2x1awv10b5qe2inbyyfsc-securities-productetf:396510:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu2b1awt10b59io83bs51etf2026-10-15396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,150원-155원-2.46%6397.096,305원6,305원6,125원9,6625971.9만원110.7억원1,800,000주Solactive China Clean Energy 지수(PR)1674.290115.1억원
cmvbnvu171awj10b5ufnj33agfsc-securities-productetf:395760:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu0u1awg10b5ctv8vxk01etf2026-10-15395760KR7395760002PLUS ESG성장주액티브17,150원-2,185원-11.30%17473.8117,955원17,955원17,150원14,0722.5억원94.3억원550,000주FnGuide 한화 ESG 성장 지수2819.32096.1억원
cmvbnvtzn1aw710b5axxq88e9fsc-securities-productetf:395290:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtza1aw410b51aluloii1etf2026-10-15395290KR7395290000HANARO Fn K-POP&미디어4,850원-20원-0.41%4836.394,765원4,885원4,730원174,7688.3억원310.4억원6,400,000주FnGuide K-POP & 미디어 지수457.350309.5억원
cmvbnvty31avv10b539iiu7tcfsc-securities-productetf:395270:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtxs1avt10b5gwrlk00d1etf2026-10-15395270KR7395270002HANARO Fn K-반도체44,750원-5,740원-11.37%44530.6746,125원47,100원43,525원2,528,1671138.2억원2.7조원61,450,000주FnGuide K-반도체 지수13254.5402.7조원
cmvbnvtwn1avk10b5gxoy3em2fsc-securities-productetf:395160:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtwa1avg10b5d01mf31v1etf2026-10-15395160KR7395160005KODEX AI반도체TOP2플러스31,090원-4,015원-11.44%31049.5532,105원32,860원30,370원7,177,3232252.1억원3조원98,300,000주FnGuide AI반도체 TOP2+ 지수7050.1703조원
cmvbnvtvx1ave10b52p3m8yghfsc-securities-productetf:395150:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtvj1ava10b5aj6qd4dx1etf2026-10-15395150KR7395150006KODEX 웹툰&드라마1,783원-19원-1.05%1775.821,783원1,806원1,755원68,7091.2억원89.1억원5,000,000주FnGuide 웹툰&드라마 지수268.55088.7억원
cmvbnvtua1av210b5lk42tyv0fsc-securities-productetf:394660:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvttx1auz10b5a05x43ng1etf2026-10-15394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,705원-470원-3.32%13979.7013,980원13,980원13,705원6,0008263만원899억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2093.738917억원
cmvbnvtsr1auq10b5mw0r64p4fsc-securities-productetf:391600:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtsb1aum10b5y9401p1y1etf2026-10-15391600KR7391600004ACE 미국친환경그린테마9,440원-305원-3.13%9509.049,555원9,555원9,365원3,4513256만원42.4억원450,000주Indxx US Green Infrastructure Price return Index2966.11042.7억원
cmvbnvtry1auk10b55yqfeh2kfsc-securities-productetf:390400:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtri1aug10b58c3rhhvk1etf2026-10-15390400KR7390400000KODEX 미국스마트모빌리티S&P6,050원-210원-3.35%6111.046,040원6,085원6,025원410247.8만원48.4억원800,000주S&P Kensho Smart Transportation189.44148.8억원
cmvbnvtr61aue10b5mxe6zxh6fsc-securities-productetf:390390:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtqp1aua10b5o92xk2xp1etf2026-10-15390390KR7390390003KODEX 미국반도체50,890원-2,225원-4.19%51635.7750,700원51,325원50,535원685,941349.9억원1.2조원24,250,000주MVIS US Listed Semiconductor 25 Index16987.9001.2조원
cmvbnvtok1atw10b5dz0022u2fsc-securities-productetf:387280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvto51ats10b5chc82gvf1etf2026-10-15387280KR7387280001TIGER 퓨처모빌리티액티브10,260원-1,045원-9.24%10332.1410,710원10,710원10,200원17,3821.8억원130.3억원1,270,000주FnGuide 퓨처모빌리티 지수3066.310131.2억원
cmvbnvtmy1atj10b5l3s8p5l1fsc-securities-productetf:385720:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtmi1atg10b5k5jx7hiv1etf2026-10-15385720KR7385720008TIME 코스피액티브20,755원-1,825원-8.08%20662.7220,890원21,450원20,285원125,93426.1억원3175.5억원15,300,000주코스피5554.2203161.3억원
cmvbnvtlh1at710b57exoh5s2fsc-securities-productetf:385600:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtl41at410b5sg2ah9xy1etf2026-10-15385600KR7385600002ACE 2차전지&친환경차액티브10,910원-810원-6.91%10874.2411,175원11,175원10,645원30,1583.3억원163.6억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1946.090163.1억원
cmvbnvtk31asw10b5mwi53um5fsc-securities-productetf:385560:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtjr1ass10b50mggz9d71etf2026-10-15385560KR7385560008RISE KIS국고채30년Enhanced53,970원545원1.02%53936.2553,980원54,345원53,740원105,55256.9억원4383.4억원8,122,000주KIS 국고채30년Enhanced지수(시장가격)4803.1404359.1억원
cmvbnvtik1asj10b5thghycsvfsc-securities-productetf:385540:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvti81ash10b5t8t6hwme1etf2026-10-15385540KR7385540000RISE 종합채권(A-이상)액티브104,530원290원0.28%104461.50104,510원104,640원104,395원9711억원2.1조원20,976,000주KIS 종합채권 지수(A-이상)(총수익지수)121.7102.1조원
cmvbnvth81as810b519sfy2qpfsc-securities-productetf:385510:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtgx1as510b5t1enmgrr1etf2026-10-15385510KR7385510003KODEX 신재생에너지액티브35,485원-3,765원-9.59%35432.4336,745원37,230원34,640원110,94039.5억원3069.4억원8,650,000주FnGuide K-신재생에너지 플러스 지수2515.8303100.3억원
cmvbnvtfp1arv10b523w2nl2lfsc-securities-productetf:381560:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtfc1art10b5i6soavmq1etf2026-10-15381560KR7381560002HANARO Fn전기&수소차15,810원-1,070원-6.34%15760.5916,105원16,205원15,500원17,2492.7억원166억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3585.700165.4억원
cmvbnvte81arj10b5wq5ne734fsc-securities-productetf:381170:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtdu1arg10b551kziaa21etf2026-10-15381170KR7381170000TIGER 미국테크TOP10 INDXX30,830원-925원-2.91%31173.3330,775원31,100원30,775원1,555,715481.6억원3.8조원123,700,000주Indxx US Tech Top 10 Index9988.6803.8조원
cmvbnvtdb1arc10b54zmogfk2fsc-securities-productetf:380340:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtd21ara10b5cojbfnhi1etf2026-10-15380340KR7380340000ACE 코리아AI테크핵심산업23,260원-2,035원-8.05%23251.9023,645원24,220원22,800원10,1712.4억원279.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4618.700279억원
cmvbnvtco1ar710b53194xx4ifsc-securities-productetf:379810:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:46cmvbnvtc71ar410b5dpg3jj1b1etf2026-10-15379810KR7379810005KODEX 미국나스닥10026,410원-665원-2.46%26667.9026,365원26,625원26,355원36,645,0939718.8억원9.9조원375,950,000주NASDAQ 10029935.60010조원
cmvbnvtbu1ar110b5ocbco8jafsc-securities-productetf:379800:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvtbi1aqz10b5g4itsuhq1etf2026-10-15379800KR7379800006KODEX 미국S&P50023,350원-255원-1.08%23417.2123,290원23,500원23,275원24,633,7195766.3억원10.4조원448,800,000주S&P 5007744.06010.4조원
cmvbnvt8z1aqe10b5hmb0rczpfsc-securities-productetf:376410:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt8k1aqb10b51r5x8oj31etf2026-10-15376410KR7376410007TIGER 탄소효율그린뉴딜19,910원-1,740원-8.04%20003.0820,520원20,575원19,620원10,2252억원159.2억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3359.620160억원
cmvbnvt6h1apw10b5u0i44o3ufsc-securities-productetf:375270:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt631apt10b5obz7ihvx1etf2026-10-15375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,095원-520원-4.12%12109.6712,120원12,165원12,070원384465.2만원78.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1650.78578.7억원
cmvbnvt5m1app10b5vof6s7hvfsc-securities-productetf:373790:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt571apm10b5atnqajr81etf2026-10-15373790KR7373790005KIWOOM 미국방어배당성장나스닥14,995원95원0.64%14989.9514,940원15,095원14,935원2,7094065.1만원41.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1321.48041.9억원
56,296건 중 15,901–15,950← 이전319 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬