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
cmw5qexo90tqz10ciboo8x2r0fsc-securities-productetf:160580:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexnx0tqy10cilb42vhki1etf2026-11-05160580KR7160580007TIGER 구리실물15,500원15원0.10%15629.3615,585원15,675원15,415원41,5186.4억원1406.6억원9,075,000주S&P GSCI Cash Copper Index320.7081418.3억원
cmw5qexp40tr310ci6tiyb7gwfsc-securities-productetf:161510:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexoq0tr210ciuc8uyka41etf2026-11-05161510KR7161510003PLUS 고배당주22,440원260원1.17%22500.1722,550원22,915원22,335원560,982126.7억원2.2조원98,370,000주FnGuide 배당주 지수21992.5402.2조원
cmw5qf3ab0uhi10ciml41w10tfsc-securities-productetf:322400:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf39x0uhg10citvxqy8791etf2026-11-05322400KR7322400003HANARO e커머스9,090원540원6.32%9055.238,740원9,110원8,740원973877.3만원295.4억원3,250,000주FnGuide E커머스 지수1553.550294.2억원
cmw5qf5230upk10ciusnhb6lufsc-securities-productetf:379810:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf51p0upj10cishxnjdeh1etf2026-11-05379810KR7379810005KODEX 미국나스닥10024,925원50원0.20%25205.0125,150원25,220원24,830원28,191,1567048.4억원9.5조원382,750,000주NASDAQ 10026629.8109.6조원
cmw5qf6950uux10ci20vrrhuyfsc-securities-productetf:404120:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf68p0uuu10cio2ibshoh1etf2026-11-05404120KR7404120008TIME K신재생에너지액티브20,120원-965원-4.58%20035.2420,995원20,995원19,850원23,9354.9억원160.9억원800,000주KRX 기후변화 솔루션지수3653.850160.2억원
cmw5qf6aq0uv410ci3tbyia6efsc-securities-productetf:404540:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6ab0uv310ci1db6bsgh1etf2026-11-05404540KR7404540007TIGER KRX기후변화솔루션19,295원-725원-3.62%19373.5220,070원20,070원19,180원10,3742억원77.1억원400,000주KRX 기후변화 솔루션지수3653.85067.8억원
cmw5qff7h0w1510ci113scianfsc-securities-productetf:494840:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff720w1210cidu2gsjjj1etf2026-11-05494840KR7494840002TIGER 미국방산TOP1012,200원-360원-2.87%12167.6412,200원12,200원12,095원48,3215.8억원408.7억원3,350,000주Mirae Asset US Defense Top 10 Index(PR)2005.682413.6억원
cmw5qff940w1d10cieor31eiofsc-securities-productetf:495040:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff8o0w1a10ciyd6ztggz1etf2026-11-05495040KR7495040008PLUS 코리아밸류업25,435원-805원-3.07%25333.8526,090원26,090원25,180원5801475.5만원686.7억원2,700,000주코리아 밸류업 지수2586.610684억원
cmw5qffca0w1s10cifdparys2fsc-securities-productetf:495330:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffbw0w1q10cijrcw696o1etf2026-11-05495330KR74953300031Q 코리아밸류업25,475원-1,000원-3.78%25361.2726,020원26,180원25,145원1,7354423.7만원1095.4억원4,300,000주코리아 밸류업 지수2586.6101090.5억원
cmw5qffd30w1w10ci20qh5s06fsc-securities-productetf:495550:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffcp0w1u10ciiyh0ohs31etf2026-11-05495550KR7495550006SOL 코리아밸류업TR26,200원-875원-3.23%26186.2326,905원27,000원25,955원4,7631.2억원1467.2억원5,600,000주코리아 밸류업 TR 지수2733.6801466.4억원
cmw5qfffp0w2810ci90qpt190fsc-securities-productetf:495940:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qfffb0w2610citkh9mpdw1etf2026-11-05495940KR7495940009RISE 미국AI테크액티브15,600원-345원-2.16%15949.0915,835원15,845원15,545원6,2789920.3만원483.6억원3,100,000주Solactive US AI Tech Active Index PR7529.120446.5억원
cmw5qffgi0w2c10cia2roqwbcfsc-securities-productetf:496020:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffg40w2a10cin5qi9x3t1etf2026-11-05496020KR7496020009WON 전단채플러스액티브52,815원10원0.02%52802.2352,820원52,825원52,810원2,8671.5억원8527.5억원16,146,000주KIS 전단채플러스 TR 지수121.2708324.7억원
cmw5qffib0w2k10ciq6xlj4i5fsc-securities-productetf:496090:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffhx0w2i10cixj7lq7g01etf2026-11-05496090KR7496090002KIWOOM 코리아밸류업25,520원-810원-3.08%25497.2326,345원26,345원25,340원138355만원842.1억원3,300,000주코리아 밸류업 지수2586.610841.4억원
cmw5qffjc0w2o10cives4ructfsc-securities-productetf:496120:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffiq0w2m10ciwd6tbbdf1etf2026-11-05496120KR7496120007ACE 코리아밸류업26,495원-920원-3.36%26468.3527,160원27,160원26,250원1,0522796.8만원198.7억원750,000주코리아 밸류업 지수2586.610198.5억원
cmw5qf3zj0ukp10cixwksu18ofsc-securities-productetf:354500:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3z60uko10ciuuplb3d01etf2026-11-05354500KR7354500001ACE 코스닥15011,225원-705원-5.91%11231.3611,930원12,015원11,145원290,52833.3억원1201억원10,700,000주코스닥 1501117.7701201.7억원
cmw5qf40g0ukt10cihu95wbunfsc-securities-productetf:356540:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4020uks10ci812c2lnz1etf2026-11-05356540KR7356540005ACE 종합채권(AA-이상)액티브104,270원340원0.33%104272.32104,100원104,290원104,090원8779143.2만원1.1조원10,947,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)118.3601.1조원
cmw5qf4230ul110ci1ftoo6i7fsc-securities-productetf:359210:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf41o0ul010cihcrw6mbq1etf2026-11-05359210KR7359210002KODEX 코스피TR27,905원-1,735원-5.85%28089.4429,180원29,180원27,855원14,9174.2억원669.7억원2,400,000주코스피 TR7111.660674.1억원
cmw5qf42w0ul510ciyt76v850fsc-securities-productetf:360140:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf42j0ul410ciw5rd0s461etf2026-11-05360140KR7360140008KODEX 200롱코스닥150숏선물21,950원75원0.34%21988.6021,495원22,025원21,295원7,4781.6억원482.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1909.490483.7억원
cmw5qf45o0ulh10cijrrdvksmfsc-securities-productetf:360750:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4550ulg10cij00emkuy1etf2026-11-05360750KR7360750004TIGER 미국S&P50025,530원455원1.81%25559.0125,565원25,615원25,440원25,841,6706598.7억원21.1조원828,500,000주S&P 5007353.73021.1조원
cmw5qf46l0ull10ciszuflt9vfsc-securities-productetf:361580:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4640ulk10cioo2av5lp1etf2026-11-05361580KR7361580004RISE 200TR48,220원-2,845원-5.57%48160.6650,065원50,065원47,785원93,35945.3억원3978.1억원8,250,000주코스피 200 TR1119.4603901억원
cmw5qf4890ult10civjz4viuufsc-securities-productetf:363570:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf47v0uls10cifficnowc1etf2026-11-05363570KR7363570003KODEX 장기종합채권(AA-이상)액티브91,840원600원0.66%91807.5891,700원91,905원91,475원6035533.2만원1912.1억원2,082,000주KAP 한국장기종합채권지수(AA-이상, 총수익)297.7101911.4억원
cmw5qf4980ulx10cisvrzqiunfsc-securities-productetf:363580:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf48q0ulw10ciwp3pzgiu1etf2026-11-05363580KR7363580002KODEX 200IT TR41,360원-4,190원-9.20%41618.3244,015원44,080원41,150원98,43741.5억원1778.4억원4,300,000주코스피200 정보기술 TR12669.8001789.5억원
cmw5qf4cl0umd10cimbcyz6lkfsc-securities-productetf:364980:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4c60umc10cisjum91211etf2026-11-05364980KR7364980003TIGER 2차전지TOP109,205원-385원-4.01%9249.999,665원9,705원9,130원7,656,937717.3억원6498.7억원70,600,000주KRX 2차전지 TOP 10 지수3256.8806567.4억원
cmw5qf4dk0umh10ci19f7pa0wfsc-securities-productetf:364990:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4d30umg10ci8zbq2p4z1etf2026-11-05364990KR7364990002TIGER 게임TOP104,580원205원4.69%4608.044,420원4,635원4,415원165,8447.5억원206.1억원4,500,000주KRX 게임 TOP 10 지수569.960207.3억원
cmw5qf4ff0ump10ci10y6cv98fsc-securities-productetf:365040:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ey0umo10cib6c6cyhr1etf2026-11-05365040KR7365040005TIGER AI코리아그로스액티브28,405원-1,680원-5.58%28396.8729,320원29,385원28,105원10,8173억원596.5억원2,100,000주코스피5383.800596.3억원
cmw5qf4gc0umt10ci4x00tjspfsc-securities-productetf:365780:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4fz0ums10ci478kaezb1etf2026-11-05365780KR7365780006ACE 국고채10년86,010원555원0.65%86070.5885,840원86,045원85,710원12,24210.5억원5839.2억원6,789,000주KIS 10년 국고채 지수 (총수익)16322.5705852.7억원
cmw5qf4is0un510cihni86o22fsc-securities-productetf:367760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ie0un410ci55c8u5cc1etf2026-11-05367760KR7367760006RISE 네트워크인프라41,010원-4,990원-10.85%41118.7744,335원44,570원40,640원166,51069.9억원4572.6억원11,150,000주FnGuide 네트워크 인프라 지수5660.2304564.1억원
cmw5qf4jo0un910cim8ovfvbjfsc-securities-productetf:367770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ja0un710cimgog7clr1etf2026-11-05367770KR7367770005RISE 수소경제테마16,200원-665원-3.94%16136.6216,990원17,045원15,945원76,59212.6억원826.2억원5,100,000주FnGuide 수소 경제 테마 지수2029.800822.9억원
cmw5qf4ln0unh10cixg76n07ofsc-securities-productetf:368590:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4l70ung10cik2amahdk1etf2026-11-05368590KR7368590006RISE 미국나스닥10027,830원55원0.20%28145.1228,065원28,160원27,725원363,033101.3억원1.5조원53,900,000주NASDAQ 10026629.8101.5조원
cmw5qf4me0unl10ciofqu8feafsc-securities-productetf:368680:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4m00unj10cipg5xsu5v1etf2026-11-05368680KR7368680005KODEX K-뉴딜디지털플러스7,515원190원2.59%7511.747,585원7,635원7,420원55,2734.1억원60.1억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1793.33060억원
cmw5qf4qj0uo510cif9ly8rbmfsc-securities-productetf:371470:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4q40uo310cijuegmc1u1etf2026-11-05371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,150원265원3.36%7980.377,925원8,245원7,900원30,0712.4억원427억원5,240,000주Solactive China Biotech Index(PR)1674.510421.3억원
cmw5qf4rb0uo910cizycquiupfsc-securities-productetf:371870:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4qx0uo710ci1dyrtyv41etf2026-11-05371870KR7371870007ACE 차이나항셍테크5,940원325원5.79%5648.395,645원5,975원5,645원30,8891.8억원95억원1,600,000주Hang Seng TECH Index4152.37090.3억원
cmw5qf4t30uoh10cib95t3ba9fsc-securities-productetf:373490:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4sk0uof10ci0ej4wn091etf2026-11-05373490KR7373490002KODEX 코리아혁신성장액티브20,235원-1,180원-5.51%20361.9321,190원21,230원20,230원1,9634155.8만원111.2억원550,000주FnGuide K-이노베이션 지수3249.570111.9억원
cmw5qf4u20uol10ci4du190oofsc-securities-productetf:373790:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4th0uoj10ciwbid6i2d1etf2026-11-05373790KR7373790005KIWOOM 미국방어배당성장나스닥16,130원500원3.20%16080.0515,630원16,155원15,630원8941432.7만원45.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1422.73045억원
cmw5qf4wl0uox10ci1ns37xnwfsc-securities-productetf:375770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4w70uov10cignwvis6e1etf2026-11-05375770KR7375770005KODEX 탄소효율그린뉴딜19,360원-975원-4.79%19426.6120,185원20,185원19,350원4,1258101.5만원348.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620349.6억원
cmw5qf4xg0up110ci3c6q8005fsc-securities-productetf:376410:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4x10uoz10citb41dxjb1etf2026-11-05376410KR7376410007TIGER 탄소효율그린뉴딜19,210원-780원-3.90%19123.5019,780원19,795원18,920원6501241.8만원153.6억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620152.9억원
cmw5qf4z60up910cicggfrqwdfsc-securities-productetf:379780:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4yr0up710citvaosu2p1etf2026-11-05379780KR7379780000RISE 미국S&P50022,310원395원1.80%22337.8022,330원22,390원22,235원304,30367.8억원1.5조원69,400,000주S&P 5007353.7301.5조원
cmw5qf5000upd10ci7n5q4fnkfsc-securities-productetf:379790:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4zk0upb10ciy21nrob71etf2026-11-05379790KR7379790009RISE 유로스탁스50(H)16,980원295원1.77%17066.8017,060원17,130원16,940원1,2822181.7만원195.2억원1,150,000주EURO STOXX 50 Index6265.710196.2억원
cmw5qf54l0upw10cikere9dggfsc-securities-productetf:381180:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5460upu10cih4svnpnp1etf2026-11-05381180KR7381180009TIGER 미국필라델피아반도체나스닥34,780원-2,270원-6.13%35775.6235,565원35,690원34,670원2,396,370842.7억원4.7조원137,400,000주PHLX Semiconductor Sector Index10268.6544.8조원
cmw5qf55g0uq010cijvkhrae6fsc-securities-productetf:381560:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5500upy10ci1qpu31051etf2026-11-05381560KR7381560002HANARO Fn전기&수소차14,190원-370원-2.54%14132.7114,835원14,835원14,065원13,7902억원141.9억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3215.890141.3억원
cmw5qf5760uq810civbytri6vfsc-securities-productetf:385510:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf56r0uq610cihzk6voso1etf2026-11-05385510KR7385510003KODEX 신재생에너지액티브31,585원-2,055원-6.11%31672.4933,610원33,610원31,340원461,729149.4억원2779.4억원8,800,000주FnGuide K-신재생에너지 플러스 지수2386.5302755.5억원
cmw5qf5800uqc10ciscu4v63gfsc-securities-productetf:385520:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf57m0uqa10ci2whekyj61etf2026-11-05385520KR7385520002KODEX 자율주행액티브12,410원-745원-5.66%12494.9912,925원12,985원12,360원2,9533712.7만원266.8억원2,150,000주FnGuide K-미래차 지수2458.640268.6억원
cmw5qf5ap0uqo10cigvjc3nq6fsc-securities-productetf:385560:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ab0uqm10ci71gz6wt61etf2026-11-05385560KR7385560008RISE KIS국고채30년Enhanced57,800원745원1.31%57850.8357,465원57,800원57,240원50,01828.8억원4340.2억원7,509,000주KIS 국고채30년Enhanced지수(시장가격)5153.2104344억원
cmw5qf5bj0uqs10ci88xsmxnsfsc-securities-productetf:385590:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5b40uqq10cif14b4i701etf2026-11-05385590KR7385590005ACE ESG액티브18,625원-1,060원-5.38%18696.9919,500원19,500원18,545원2751만원428.3억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3579.380430억원
cmw5qf5d60ur010citez3cixrfsc-securities-productetf:385710:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5cs0uqy10cipnfsr5p91etf2026-11-05385710KR7385710009TIME K이노베이션액티브10,020원275원2.82%10000.589,745원10,135원9,745원28,6212.8억원100.2억원1,000,000주KRX BBIG 지수1686.110100억원
cmw5qf5e00ur410cixxv4qutwfsc-securities-productetf:385720:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5dl0ur210cirmbdkf251etf2026-11-05385720KR7385720008TIME 코스피액티브19,865원-1,135원-5.40%19940.8320,740원20,770원19,710원68,09513.7억원3059.2억원15,400,000주코스피5383.8003070.8억원
cmw5qf5k90urw10cijevzebsifsc-securities-productetf:391600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ju0uru10cilm5h88sm1etf2026-11-05391600KR7391600004ACE 미국친환경그린테마9,410원-180원-1.88%9588.249,720원9,970원9,395원26,7202.5억원42.3억원450,000주Indxx US Green Infrastructure Price return Index2994.46043.1억원
cmw5qf5l10us010cih9y7kaycfsc-securities-productetf:391670:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5kn0ury10cisnos38i01etf2026-11-05391670KR7391670007HK 베스트일레븐액티브21,490원-450원-2.05%21382.3621,860원21,945원21,250원3167.1만원128.9억원600,000주코스피 200837.780128.2억원
cmw5qf5mp0us810cia39mf2bnfsc-securities-productetf:394670:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ma0us610cirp4yz1zu1etf2026-11-05394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,200원200원2.22%9151.628,985원9,312원8,970원41,1313.7억원1335.8억원14,520,000주Solactive Global Lithium 지수(PR)1460.0901328.8억원
cmw5qf7930uzn10cij9hn7aj3fsc-securities-productetf:428510:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf78p0uzm10cilkecyacp1etf2026-11-05428510KR7428510002KODEX 차이나AI테크액티브17,130원-150원-0.87%17368.6517,435원17,955원16,617원24,5924.2억원291.2억원1,700,000주Bloomberg China Media & Tech Index PR1867.012295.2억원
56,296건 중 401–450← 이전9 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬