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
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
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
cmw2vj4jd0dar10cigeznlugafsc-securities-productetf:385720:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4j90daq10ciz6xcpe5w1etf2026-11-03385720KR7385720008TIME 코스피액티브20,735원-980원-4.51%20808.9221,190원21,240원20,695원34,0327.1억원3193.1억원15,400,000주코스피5648.7903204.5억원
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
cmw2vj7zc0ej610cim1l8u38cfsc-securities-productetf:494410:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7z70ej410ci4o5xais81etf2026-11-03494410KR7494410004PLUS 미국S&P500성장주13,245원-340원-2.50%13204.0213,405원13,405원13,235원7,0459362.6만원331.1억원2,500,000주S&P 500 Growth Index(PR)5427.082330.1억원
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
cmw2vj7xy0ein10cihs21u99ofsc-securities-productetf:494220:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7xt0eil10cidu7uum7u1etf2026-11-03494220KR7494220007UNICORN SK하이닉스밸류체인액티브39,330원-2,915원-6.90%39529.3540,780원40,990원39,230원86,10734.3억원1337.2억원3,400,000주FnGuide SK하이닉스밸류체인 지수7308.6201343.9억원
cmw2vj6ne0e1k10cixxzs5xv7fsc-securities-productetf:465350:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6n90e1i10ciffk535951etf2026-11-03465350KR7465350007RISE 2차전지TOP10인버스(합성)17,975원1,105원6.55%18124.2517,100원18,000원17,035원109,57319억원359.5억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2141.660362.4억원
cmw2vj5m80dnv10cixt0xvt9nfsc-securities-productetf:441540:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5m40dnt10ci1jvmt6m61etf2026-11-03441540KR7441540002HANARO Fn조선해운21,330원-130원-0.61%21374.7621,280원21,545원20,960원8,9231.9억원575.9억원2,700,000주FnGuide 조선해운지수3499.690566.4억원
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
cmw2vj4aw0d8510cisem4vp56fsc-securities-productetf:373490:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4as0d8410cilvnrbqxa1etf2026-11-03373490KR7373490002KODEX 코리아혁신성장액티브20,620원-1,205원-5.52%20693.1521,645원21,645원20,620원2,1444590.3만원113.4억원550,000주FnGuide K-이노베이션 지수3228.100113.8억원
cmw2vj4a90d7x10citooj2o88fsc-securities-productetf:371870:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4a40d7v10cip5jqkd211etf2026-11-03371870KR7371870007ACE 차이나항셍테크5,515원-30원-0.54%5504.405,555원5,605원5,505원2,9621646.2만원88.2억원1,600,000주Hang Seng TECH Index3861.70088억원
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
cmw2vj4c90d8l10cips61ffhifsc-securities-productetf:375770:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4c40d8j10cialrrwgnk1etf2026-11-03375770KR7375770005KODEX 탄소효율그린뉴딜20,390원-695원-3.30%20336.5220,695원20,695원20,390원2653.3만원367억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3385.710366억원
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
cmw2vj4uc0ddu10ci8jucyphgfsc-securities-productetf:401470:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4u40ddt10cizfqyytql1etf2026-11-03401470KR7401470000KODEX 메타버스액티브8,475원-70원-0.82%8495.928,495원8,645원8,475원18,1871.5억원487.3억원5,750,000주FnGuide K-메타버스 지수1083.390488.5억원
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
cmw2vj4j40dao10ci3xwkgej7fsc-securities-productetf:385710:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4j00dam10ci7g5cay5k1etf2026-11-03385710KR7385710009TIME K이노베이션액티브9,365원-200원-2.09%9335.579,565원9,585원9,320원4,1463883.3만원93.6억원1,000,000주KRX BBIG 지수1569.72093.3억원
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
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
cmw2vj1ni0cbh10ci48wmznk9fsc-securities-productetf:159800:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ne0cbg10ci1fvw9rau1etf2026-11-03159800KR7159800002마이티 코스피10070,940원-2,735원-3.71%70917.9771,740원72,080원70,475원4603281.5만원198.6억원280,000주코스피 1006898.200198.5억원
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
cmw2vj4h50da110ciw6rqz3ulfsc-securities-productetf:385520:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4h00d9z10cit0i7xklg1etf2026-11-03385520KR7385520002KODEX 자율주행액티브12,865원-680원-5.02%12920.6913,465원13,465원12,865원1,1991559.3만원276.5억원2,150,000주FnGuide K-미래차 지수2521.930277.7억원
cmw2vj4ds0d9010cipoxbxsixfsc-securities-productetf:379790:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4dn0d8y10ciuymxqq9l1etf2026-11-03379790KR7379790009RISE 유로스탁스50(H)16,480원-140원-0.84%16814.3016,840원16,840원16,475원20,9473.4억원189.5억원1,150,000주EURO STOXX 50 Index6176.060193.3억원
cmw2vj7wc0ei010ci8r5eezfvfsc-securities-productetf:491830:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7w80ehy10cihsyytob71etf2026-11-03491830KR7491830006TIGER 미국AI반도체팹리스18,350원-1,185원-6.07%18294.7118,580원18,625원18,275원84,53615.6억원330.3억원1,800,000주Mirae Asset US AI Fabless 지수(PR)18039.992311억원
cmw2vj4ka0db310cicnrklwirfsc-securities-productetf:388280:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4k60db210cin2zjq3v01etf2026-11-03388280KR7388280000RISE K엔터&여행레저6,600원10원0.15%6625.036,525원6,675원6,525원19,4481.2억원209.8억원3,180,000주FnGuide K엔터&여행레저 지수616.190210.6억원
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
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
cmw2vj4sg0dde10ciuy27yfdkfsc-securities-productetf:400580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4s70ddd10ci8kmxlo1k1etf2026-11-03400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,630원170원1.36%12718.9612,575원12,635원12,575원1,3701729.6만원63.1억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER269.19563.5억원
cmw2vj4sz0ddj10cib7w292x7fsc-securities-productetf:400590:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:38cmw2vj4su0ddi10ci18h84p9x1etf2026-11-03400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,415원210원1.48%14481.1814,420원14,455원14,415원321462.9만원72억원500,000주ICE Global Carbon Futures Index(Excess Return)721.19372.4억원
cmw2vj4tu0ddr10ciydduzeyefsc-securities-productetf:401170:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4tm0ddp10cihb9diyl01etf2026-11-03401170KR7401170006RISE 메타버스9,200원-245원-2.59%9169.859,280원9,355원9,130원6,4996017만원353.2억원3,840,000주iSelect 메타버스 지수(시장가격지수)1953.830350.2억원
cmw2vj7mq0eed10cipv9mde94fsc-securities-productetf:487340:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7mm0eeb10ci7sn3pagr1etf2026-11-03487340KR7487340002ACE 머니마켓액티브106,520원10원0.01%106517.18106,515원106,530원106,515원6,0626.4억원1.3조원13,011,000주MK-KAP 머니마켓 총수익지수121.7901.3조원
cmw2vj7le0edx10ci1f64ghshfsc-securities-productetf:486830:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7l90edv10ci8vvvhakp1etf2026-11-03486830KR7486830003HANARO 머니마켓액티브53,590원0원0.00%53593.6253,585원53,600원53,585원1,4277647.3만원2255억원4,208,000주KIS-NH Amundi MMF지수120.6102255.2억원
cmw2vj7470e7s10cimzi1n2qofsc-securities-productetf:475350:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7420e7r10ci5q1llupt1etf2026-11-03475350KR7475350005RISE 버크셔포트폴리오TOP1014,400원-80원-0.55%14478.8114,500원14,535원14,400원21,7943.1억원741.6억원5,150,000주Solactive Berkshire Portfolio Top10 Index(PR)3201.660745.6억원
cmw2vj7nu0eep10ciwotfqyncfsc-securities-productetf:487920:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7no0eeo10civdqgl37d1etf2026-11-03487920KR7487920001ACE 인도시장대표BIG5그룹액티브7,430원80원1.09%7398.487,390원7,455원7,370원13,2759836만원74.3억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4508.51073.9억원
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
cmw2vj7ls0ee110ci9ccj5i1gfsc-securities-productetf:487130:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7lk0edz10cikta00ygq1etf2026-11-03487130KR7487130007KoAct AI인프라액티브23,480원-1,530원-6.12%23533.0724,380원24,530원23,405원13,2433.1억원328.7억원1,400,000주Solactive AI인프라 지수4646.580317.6억원
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
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
cmw2vj7wm0ei410civuklclnkfsc-securities-productetf:492500:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7wh0ei210cimm5nbjqe1etf2026-11-03492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,730원0원0.00%51736.4851,760원51,760원51,730원87450만원683.8억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수12034.610683.9억원
cmw2vj7op0ef110ciubx0t2opfsc-securities-productetf:488290:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ol0eez10ci76bcuu5o1etf2026-11-03488290KR7488290008MIDAS 일본테크액티브36,290원-50원-0.14%36472.0636,420원36,500원36,235원169614.3만원127억원350,000주Solactive Japan Tech Top 30 지수(PR)4488.250127.6억원
cmw2vj7wv0ei710cibey8pf8hfsc-securities-productetf:493420:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7wq0ei610ci52uldm981etf2026-11-03493420KR7493420004SOL 미국배당다우존스2호12,925원5원0.04%12923.3212,960원12,995원12,875원27,5493.5억원271.4억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)19834.220284.3억원
cmw2vj7oy0ef510ci2liie8l5fsc-securities-productetf:488480:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ou0ef310cif02hrpv11etf2026-11-03488480KR7488480005RISE 일본섹터TOP4Plus12,090원-110원-0.90%12148.3012,200원12,200원12,090원225272.4만원66.4억원550,000주Solactive Japan Samurai Sector TOP4 Plus Index(PR)2966.13066.8억원
cmw2vj7n00eeh10cirfi5rgdffsc-securities-productetf:487750:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7mw0eef10ciikqs75ut1etf2026-11-03487750KR7487750002BNK 온디바이스AI26,890원-1,730원-6.04%26873.1527,745원27,745원26,785원9,3012.5억원107.5억원400,000주FnGuide 온디바이스AI 지수7305.360107.4억원
cmw2vizla0blw10cinfhfq216fsc-securities-productetf:0151P0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizl50blv10ciq0cgzgh11etf2026-11-030151P0KR70151P0002RISE 코리아전략산업액티브11,330원-555원-4.67%11285.4311,510원11,550원11,210원75,4408.5억원1087.6억원9,600,000주KAP 코리아전략산업지수3852.8801083.4억원
cmw2vizlm0bm010ci2ba5nhznfsc-securities-productetf:0151S0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizlf0bly10ciq7yp5vuz1etf2026-11-030151S0KR70151S0009KODEX 미국AI반도체TOP3플러스11,745원-740원-5.93%11726.4011,880원11,940원11,715원224,19726.4억원1626.6억원13,850,000주Akros 미국 AI 반도체 Top 3 플러스 지수 (Price Return)22680.3331594.7억원
cmw2vizxv0bq710cibx1ysmcifsc-securities-productetf:0182S0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizxp0bq510cid8v4utsy1etf2026-11-030182S0KR70182S00021Q K반도체TOP2채권혼합5011,445원-235원-2.01%11397.5011,450원11,500원11,340원161,05818.3억원2151.6억원18,800,000주KEDI K반도체TOP2채권혼합 지수3339.5602148.4억원
cmw2vizha0bkl10cii8ssvtghfsc-securities-productetf:0138D0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizh50bkk10cij6nlztpo1etf2026-11-030138D0KR70138D0004RISE 동학개미9,375원-620원-6.20%9350.329,700원9,700원9,300원518489.7만원51.5억원550,000주FnGuide 동학개미 지수3166.22051.4억원
cmw2vizke0blm10ciznpef3sjfsc-securities-productetf:0144M0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizk70blk10ciyriwhwiq1etf2026-11-030144M0KR70144M0005KODEX 미국드론UAM TOP105,420원-145원-2.61%5379.965,515원5,520원5,360원9,7195259.9만원157.1억원2,900,000주iSelect 미국드론UAM TOP10 지수(Price Return)3109.231156억원
cmw2vizh00bki10cik5rj68yufsc-securities-productetf:0137W0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizgt0bkh10cikeraull11etf2026-11-030137W0KR70137W0002KIWOOM 미국S&P500&GOLD9,765원-145원-1.46%9825.919,880원9,880원9,740원20,7572억원253.8억원2,600,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수5994.812255.4억원
56,296건 중 3,101–3,150← 이전63 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬