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
cmw2vj58i0diu10ciqikn0e8zfsc-securities-productetf:426150:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj58d0dis10cisfjbrlb41etf2026-11-03426150KR7426150009WON 대한민국국고채액티브53,305원120원0.23%53331.9853,255원53,405원53,255원1,5618325.8만원310.2억원582,000주KAP 한국 국고채 총수익 지수109.500310.3억원
cmw2vj4vu0de910ciib44irz5fsc-securities-productetf:403790:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4vm0de710ciku431sv71etf2026-11-03403790KR7403790009MIDAS 코스피액티브48,500원-1,515원-3.03%48383.0448,360원48,915원47,950원2501209.1만원1418.6억원2,925,000주코스피5648.7901415.2억원
cmw2vj4zd0dfh10cig9ja2hlhfsc-securities-productetf:410870:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4z90dff10ci5g5ts5zh1etf2026-11-03410870KR7410870000TIME K컬처액티브8,065원-100원-1.22%8117.368,000원8,235원8,000원27,3132.2억원104.8억원1,300,000주FnGuide K-컬처 지수494.780105.5억원
cmw2vj55z0dhv10cis9rkpihcfsc-securities-productetf:419650:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj55s0dhu10ciqwv598cp1etf2026-11-03419650KR7419650007PLUS 글로벌수소&차세대연료전지3,865원-105원-2.64%3884.243,935원3,935원3,850원5,2782046.6만원131.4억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.062132억원
cmw2vj52v0dgv10ci60157bksfsc-securities-productetf:415760:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj52n0dgt10cin5hn038r1etf2026-11-03415760KR7415760008SOL 차이나육성산업액티브(합성)8,945원-505원-5.34%9398.529,225원9,430원8,780원192,85417.7억원121.6억원1,360,000주STAR 50 Index(Price Return)1151.280127.8억원
cmw2vj4xj0des10civ7owsfoafsc-securities-productetf:407300:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4xe0der10ci7qxvxeuw1etf2026-11-03407300KR7407300003HANARO Fn골프테마8,680원-50원-0.57%8664.698,680원8,680원8,680원2319.9만원47.7억원550,000주FnGuide 골프 테마 지수919.86047.6억원
cmw2vj5380dgz10cik5gg69myfsc-securities-productetf:415920:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5300dgx10ciz4cesbt31etf2026-11-03415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,580원-130원-2.76%4639.934,735원4,750원4,580원27,9061.2억원219.8억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)333.902222.7억원
cmw2vj4rh0dd610cia10un1xifsc-securities-productetf:399580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4r90dd410ci1pvr2n521etf2026-11-03399580KR7399580000RISE 글로벌클린에너지8,120원85원1.06%8163.138,055원8,330원8,055원36,7183억원81.2억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1024.41481.6억원
cmw2vj4p70dcr10ci3bquf88qfsc-securities-productetf:396500:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ov0dcp10cizwio0qf51etf2026-11-03396500KR7396500001TIGER 반도체TOP1029,805원-1,895원-5.98%30016.0330,635원30,750원29,765원11,306,4553405.2억원7.7조원258,350,000주FnGuide 반도체TOP10 지수7640.4407.7조원
cmw2vj4ru0dda10cimoco2ojdfsc-securities-productetf:400570:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4rm0dd810cieo3ukrvq1etf2026-11-03400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,270원190원1.57%12370.3212,270원12,310원12,270원8,8581억원123.9억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1448.614124.9억원
cmw2vj53p0dh310cidtfpje6rfsc-securities-productetf:416090:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj53k0dh110ciulvyho8l1etf2026-11-03416090KR7416090009ACE 중국과창판STAR508,685원-450원-4.93%9117.049,080원9,125원8,570원9,6908642.1만원138.9억원1,600,000주STAR 50 Index(Price Return)1151.280145.8억원
cmw2vj4un0ddx10cii5tpusrnfsc-securities-productetf:401590:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4uj0ddw10ciakdew0sk1etf2026-11-03401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,445원125원1.10%11533.5911,445원11,500원11,445원230263.3만원58.3억원510,000주ICE Global Carbon Futures Index(Excess Return)721.19358.8억원
cmw2vj4ta0ddn10cicb7s0st8fsc-securities-productetf:400970:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4t50ddl10ci42l5trwv1etf2026-11-03400970KR7400970000TIGER Fn메타버스6,380원-125원-1.92%6388.966,445원6,490원6,360원7,0594530만원319억원5,000,000주FnGuide 메타버스테마 지수1359.880319.4억원
cmw2vj4v20de210cisvygyklvfsc-securities-productetf:402460:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4ux0de010cinhtigps81etf2026-11-03402460KR7402460000HANARO Fn K-메타버스MZ12,190원-325원-2.60%12143.1412,345원12,370원12,135원5,0426223.5만원60.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)1949.12060.7억원
cmw2vj4o10dcf10ci1pvt0kemfsc-securities-productetf:395290:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4nx0dcd10ci05lt9luz1etf2026-11-03395290KR7395290000HANARO Fn K-POP&미디어4,765원-25원-0.52%4774.034,755원4,860원4,735원26,9521.2억원302.5억원6,350,000주FnGuide K-POP & 미디어 지수451.530300.7억원
cmw2vj4qf0dcz10ci2ujnub85fsc-securities-productetf:396520:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4q60dcw10citunutqz91etf2026-11-03396520KR7396520009TIGER 차이나반도체FACTSET8,940원-560원-5.89%9430.719,435원9,465원8,775원532,16648.5억원3790.5억원42,400,000주FactSet China Semiconductor 지수(PR)224.7603972.2억원
cmw2vj4n80dc410citnmzsnvjfsc-securities-productetf:395170:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4n40dc210cipu0jx7a61etf2026-11-03395170KR7395170004KODEX Top10동일가중13,225원-415원-3.04%13180.4913,455원13,455원13,140원5,4697296.5만원264.5억원2,000,000주FnGuide TOP10 동일가중 지수2089.250263.6억원
cmw2vj4vg0de510ciewtk65yefsc-securities-productetf:402970:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4vb0de410ciqcwhdo831etf2026-11-03402970KR7402970008ACE 미국배당다우존스15,460원-25원-0.16%15505.7915,540원15,575원15,440원356,01055.2억원1조원66,000,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5681조원
cmw2vj53y0dh710cigbeg6ea3fsc-securities-productetf:417450:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj53u0dh510cib08s65cj1etf2026-11-03417450KR7417450004RISE 글로벌수소경제13,250원-310원-2.29%13280.1413,560원13,560원13,250원1,8192426.4만원106억원800,000주Indxx Hydrogen Economy Index (PR)3296.230106.2억원
cmw2vj5680dhz10ciqxwvwieefsc-securities-productetf:419890:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5640dhx10ciyoiukzzl1etf2026-11-03419890KR7419890009KIWOOM 단기채권ESG액티브108,185원30원0.03%108161.34108,175원108,185원108,175원63681.5만원638.2억원590,000주KIS ESG 9M~1.5Y128.930638.1억원
cmw2vj4km0db710cilnh4eubafsc-securities-productetf:388420:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4kh0db610cio3vsc5jy1etf2026-11-03388420KR7388420002RISE 비메모리반도체액티브21,855원-1,620원-6.90%21916.9422,650원22,650원21,790원32,2477.1억원1901.3억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)5683.3801906.7억원
cmw2vj4js0daw10ciifp02lxjfsc-securities-productetf:387270:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4jm0dau10cictjmtb921etf2026-11-03387270KR7387270002TIGER 글로벌이노베이션액티브21,315원-910원-4.09%21104.7821,400원21,610원21,220원9271980.2만원251.5억원1,180,000주NASDAQ 10028180.260230억원
cmw2vj4kz0dbb10cis045k9lyfsc-securities-productetf:390390:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ks0db910cicagxd0v51etf2026-11-03390390KR7390390003KODEX 미국반도체46,310원-2,300원-4.73%46200.3946,520원47,030원46,200원495,076230.5억원1.1조원24,000,000주MVIS US Listed Semiconductor 25 Index15267.3101.1조원
cmw2vj4id0dag10ci87b8bjjzfsc-securities-productetf:385590:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4i70daf10civag9hhdk1etf2026-11-03385590KR7385590005ACE ESG액티브19,525원-935원-4.57%19639.8920,000원20,000원19,525원4,7399392.7만원449억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3708.570451.7억원
cmw2vj4gw0d9x10ciya83841afsc-securities-productetf:385510:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4gs0d9w10ciudfpzs5t1etf2026-11-03385510KR7385510003KODEX 신재생에너지액티브30,980원-1,780원-5.43%30944.3532,180원32,515원30,820원330,213103.5억원2710.7억원8,750,000주FnGuide K-신재생에너지 플러스 지수2299.9402707.6억원
cmw2vj4is0dak10cidfznmcerfsc-securities-productetf:385600:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ik0dai10ci7qsti4ti1etf2026-11-03385600KR7385600002ACE 2차전지&친환경차액티브9,895원-410원-3.98%9857.2410,265원10,265원9,815원15,1261.5억원148.4억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1762.590147.8억원
cmw2vj4lb0dbf10ciecxvlg7wfsc-securities-productetf:390400:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4l60dbe10cieaesapr31etf2026-11-03390400KR7390400000KODEX 미국스마트모빌리티S&P5,910원-70원-1.17%5971.515,980원5,980원5,910원10,3276136.1만원47.2억원800,000주S&P Kensho Smart Transportation183.37447.7억원
cmw2vj4ey0d9d10ci4k7123edfsc-securities-productetf:380340:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ep0d9b10ci6vwhgnom1etf2026-11-03380340KR7380340000ACE 코리아AI테크핵심산업22,195원-1,435원-6.07%22340.5322,840원23,060원22,195원2,2084964.3만원266.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4437.040268억원
cmw2vj4dh0d8w10cid2d0x6r2fsc-securities-productetf:379780:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4dc0d8u10cij3zpuj401etf2026-11-03379780KR7379780000RISE 미국S&P50021,870원-300원-1.35%21891.3422,035원22,035원21,820원215,89547.2억원1.5조원68,900,000주S&P 5007568.9201.5조원
cmw2vj4fh0d9h10ci2lplcow7fsc-securities-productetf:381170:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4f90d9f10ciexo5axnf1etf2026-11-03381170KR7381170000TIGER 미국테크TOP10 INDXX28,380원-875원-2.99%28538.8628,625원28,665원28,345원641,697183.2억원3.5조원123,550,000주Indxx US Tech Top 10 Index9301.5303.5조원
cmw2vj4bi0d8d10cidgkee7wnfsc-securities-productetf:375270:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4bd0d8b10ciz595cng01etf2026-11-03375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,785원-330원-2.72%11744.0911,885원11,890원11,785원107126.8만원76.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1593.64876.3억원
cmw2vj4am0d8210ciruy5u9kffsc-securities-productetf:372330:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ag0d8010ci0s6lwnqh1etf2026-11-03372330KR7372330001KODEX 차이나항셍테크5,605원-25원-0.44%5595.725,630원5,695원5,580원45,1452.5억원919.2억원16,400,000주Hang Seng TECH Index3861.700912.1억원
cmw2vj4bz0d8h10ciayv4d8jtfsc-securities-productetf:375760:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4bv0d8f10ciblqhqs801etf2026-11-03375760KR7375760006HANARO 탄소효율그린뉴딜20,135원-530원-2.56%20056.3220,255원20,310원19,985원6441294.4만원181.2억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3385.710180.5억원
cmw2vj4ft0d9l10ci99foozwafsc-securities-productetf:381180:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4fp0d9k10cii0f99i991etf2026-11-03381180KR7381180009TIGER 미국필라델피아반도체나스닥36,065원-1,945원-5.12%35970.9636,525원36,615원36,000원2,249,158816.3억원4.9조원136,800,000주PHLX Semiconductor Sector Index10328.3294.8조원
cmw2vj4mq0dbw10cinn81p0ldfsc-securities-productetf:395150:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4mm0dbv10cif6jxw8no1etf2026-11-03395150KR7395150006KODEX 웹툰&드라마1,703원-7원-0.41%1702.311,691원1,728원1,691원19,7463378.6만원85.1억원5,000,000주FnGuide 웹툰&드라마 지수257.47085.1억원
cmw2vj4i00dac10cisig957h7fsc-securities-productetf:385560:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4hu0daa10ci32k2fy2d1etf2026-11-03385560KR7385560008RISE KIS국고채30년Enhanced56,590원450원0.80%56568.8556,235원56,780원56,235원26,93315.2억원4264.6억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)5037.4604252.8억원
cmw2vj4lk0dbi10ci3udz4efgfsc-securities-productetf:391600:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4lg0dbh10cijq6joxgj1etf2026-11-03391600KR7391600004ACE 미국친환경그린테마9,425원0원0.00%9394.029,505원9,517원9,425원3,1272962만원42.4억원450,000주Indxx US Green Infrastructure Price return Index2929.95042.2억원
cmw2vj4hp0da810ciaahqi5ppfsc-securities-productetf:385550:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4hk0da710ciui5s3yz41etf2026-11-03385550KR7385550009RISE 단기채권알파액티브114,825원65원0.06%114820.34114,825원114,825원114,770원2,0092.3억원4030.3억원3,510,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6904034.7억원
cmw2vj4cs0d8p10ciw0myreplfsc-securities-productetf:376410:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ce0d8m10ciig5yujhc1etf2026-11-03376410KR7376410007TIGER 탄소효율그린뉴딜20,010원-805원-3.87%20027.3120,085원20,300원19,950원4,9499880.5만원160억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3385.710160.2억원
cmw2vj4lt0dbl10cisyfpy9nxfsc-securities-productetf:391670:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4lo0dbk10ci69zoqv131etf2026-11-03391670KR7391670007HK 베스트일레븐액티브22,600원-1,040원-4.40%22748.0722,720원22,760원22,600원613.6만원135.6억원600,000주코스피 200885.670136.4억원
cmw2vj4e60d9510ciajymofs5fsc-securities-productetf:379800:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4dz0d9310ci1rxub7v01etf2026-11-03379800KR7379800006KODEX 미국S&P50022,670원-315원-1.37%22707.6722,825원22,835원22,630원34,871,3927925.3억원10.3조원455,250,000주S&P 5007568.92010.3조원
cmw2viz380bez10cisgh4ophgfsc-securities-productetf:0104H0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viz330bew10ci3a3i91571etf2026-11-030104H0KR70104H0000KoAct 미국나스닥채권혼합50액티브10,750원-260원-2.36%10792.2910,875원10,875원10,675원210,17822.5억원1322.2억원12,300,000주FnGuide 미국나스닥 금융채권혼합 지수2067.7901316.6억원
cmw2vj4n00dc010ci9b7wls2dfsc-securities-productetf:395160:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4mv0dby10ci6ghg3bta1etf2026-11-03395160KR7395160005KODEX AI반도체TOP2플러스32,480원-2,095원-6.06%32651.2533,400원33,545원32,390원4,407,7141450.8억원3.2조원100,800,000주FnGuide AI반도체 TOP2+ 지수7424.1903.2조원
cmw2vj56l0di310cizdoppnicfsc-securities-productetf:421320:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj56f0di110cinep1bsov1etf2026-11-03421320KR7421320003PLUS 우주항공21,315원-1,000원-4.48%21451.8822,125원22,125원21,210원27,1925.8억원1225.6억원5,750,000주iSelect 우주항공UAM 지수2426.0201233.4억원
cmw2vj4920d7h10ciu0so3513fsc-securities-productetf:371160:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj48w0d7f10ci3klxm8ja1etf2026-11-03371160KR7371160003TIGER 차이나항셍테크5,630원-15원-0.27%5612.315,635원5,705원5,595원247,54814억원4444.8억원78,950,000주Hang Seng TECH Index3861.7004155.9억원
cmw2vj4m40dbp10ciowvckug4fsc-securities-productetf:394660:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ly0dbn10ciex13l7v01etf2026-11-03394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE12,740원-305원-2.34%12869.5913,095원13,095원12,705원2,6703431만원835.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1933.060844.2억원
cmw2vj5qb0dp510ciy7a8o5yvfsc-securities-productetf:444490:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5q60dp310ci53hnzstk1etf2026-11-03444490KR7444490007WON 미국S&P50019,075원-250원-1.29%19095.9019,205원19,205원19,040원12,4242.3억원886.9억원4,650,000주S&P 5007568.920868.8억원
cmw2viy8t0b2910ciq3pfvloxfsc-securities-productetf:0041E0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy8o0b2610cit9i4gfau1etf2026-11-030041E0KR70041E0009KODEX 미국S&P500액티브14,625원-405원-2.69%14692.7614,765원14,775원14,615원35,1365.1억원1316.2억원9,000,000주S&P 5007568.9201322.3억원
cmw2viz0l0bdm10cirrucnaujfsc-securities-productetf:0098Z0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viz0g0bdk10ci5widqog31etf2026-11-030098Z0KR70098Z0006FOCUS 20076,475원-3,630원-4.53%76607.2176,475원76,475원76,475원17.6만원573.5억원750,000주코스피 200885.670574.5억원
cmw2vj6mu0e1c10cijid5lc9jfsc-securities-productetf:464930:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6mr0e1a10ciwhnx852c1etf2026-11-03464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,855원-150원-0.75%19758.5419,920원19,930원19,755원5,6601.1억원982.8억원4,950,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7512.055978억원
56,296건 중 2,901–2,950← 이전59 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬