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
cmw1g3w7q0a3910cigplei5mmfsc-securities-productetf:371150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w7m0a3810cigahu951x1etf2026-11-02371150KR7371150004RISE 차이나항셍테크5,500원160원3.00%5377.295,380원5,530원5,340원11,0586033만원71.5억원1,300,000주Hang Seng TECH Index3839.74069.9억원
cmw1g3w7z0a3b10ci5qd0y9hmfsc-securities-productetf:371160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w7u0a3a10ciq3y9paax1etf2026-11-02371160KR7371160003TIGER 차이나항셍테크5,645원190원3.48%5500.125,460원5,655원5,460원539,33529.8억원4456.7억원78,950,000주Hang Seng TECH Index3839.7404094.8억원
cmw1g3w870a3d10cis6hcaytzfsc-securities-productetf:371450:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w830a3c10ci38hgxwv41etf2026-11-02371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,410원-80원-0.59%13296.3013,290원13,500원13,165원9,3141.2억원198.4억원1,480,000주Indxx Global Cloud Computing Index(PR)7079.210196.7억원
cmw1g3w8f0a3f10cioaksc46mfsc-securities-productetf:371460:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w8b0a3e10ci72jzlc931etf2026-11-02371460KR7371460007TIGER 차이나전기차SOLACTIVE8,520원275원3.34%8287.208,490원8,575원7,950원265,46422.2억원6025.3억원70,720,000주Solactive China Electric Vehicle and Battery Index(PR)1714.6405850.7억원
cmw1g3w8n0a3h10ciodjv30gwfsc-securities-productetf:371470:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w8j0a3g10cirofa1hjg1etf2026-11-02371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,635원45원0.59%7626.037,610원7,700원7,420원25,7001.9억원403.1억원5,280,000주Solactive China Biotech Index(PR)1593.740399.6억원
cmw1g3w8w0a3j10ciemi2f26ffsc-securities-productetf:371870:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w8s0a3i10ciisuwu77v1etf2026-11-02371870KR7371870007ACE 차이나항셍테크5,545원155원2.88%5398.235,390원5,555원5,360원5,9133175.9만원88.7억원1,600,000주Hang Seng TECH Index3839.74086.3억원
cmw1g3w940a3l10cicu1p26zhfsc-securities-productetf:372330:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w900a3k10ciow3yf8v11etf2026-11-02372330KR7372330001KODEX 차이나항셍테크5,630원160원2.93%5487.345,465원5,650원5,460원79,6924.3억원923.3억원16,400,000주Hang Seng TECH Index3839.740894.4억원
cmw1g3w9d0a3n10ci341ryvc2fsc-securities-productetf:373490:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w990a3m10cixvhlzk5s1etf2026-11-02373490KR7373490002KODEX 코리아혁신성장액티브21,825원645원3.05%21833.6721,100원21,905원21,100원5201114.6만원120억원550,000주FnGuide K-이노베이션 지수3357.240120억원
cmw1g3w9l0a3p10civvau92isfsc-securities-productetf:373790:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w9h0a3o10cihk2udxh91etf2026-11-02373790KR7373790005KIWOOM 미국방어배당성장나스닥15,690원175원1.13%15627.8415,520원15,705원15,515원1,1261753.1만원43.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1380.65043.7억원
cmw1g3w9u0a3r10ciomvp6v2xfsc-securities-productetf:375270:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w9q0a3q10cic3b99y5e1etf2026-11-02375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,115원115원0.96%12007.1711,900원12,180원11,885원287345.2만원78.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1593.64878억원
cmw1g3wa40a3t10cixgx9gkcafsc-securities-productetf:375760:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w9z0a3s10cif2vjavq31etf2026-11-02375760KR7375760006HANARO 탄소효율그린뉴딜20,665원230원1.13%20804.6419,830원20,885원19,830원108223.7만원185.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3512.210187.2억원
cmw1g3wac0a3v10ciezz86d1gfsc-securities-productetf:375770:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wa80a3u10cibfszgoro1etf2026-11-02375770KR7375770005KODEX 탄소효율그린뉴딜21,085원530원2.58%21092.3420,645원21,195원20,625원2,4255112.3만원379.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3512.210379.6억원
cmw1g3wal0a3x10cizb2fn1vkfsc-securities-productetf:376410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wah0a3w10cikonp47h21etf2026-11-02376410KR7376410007TIGER 탄소효율그린뉴딜20,815원415원2.03%20774.9220,270원20,915원20,270원406841.5만원166.5억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3512.210166.1억원
cmw1g3wat0a3z10cibevcsgkmfsc-securities-productetf:377990:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wap0a3y10ciwdzphqfv1etf2026-11-02377990KR7377990007TIGER Fn신재생에너지18,175원1,230원7.26%18104.3216,640원18,195원16,520원106,84018.7억원890.5억원4,900,000주FnGuide 신재생에너지 지수3476.980878억원
cmw1g3wb20a4110cipuh88z8pfsc-securities-productetf:379780:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wax0a4010ci1nasf62k1etf2026-11-02379780KR7379780000RISE 미국S&P50022,170원20원0.09%22048.0822,000원22,220원21,955원361,81179.9억원1.5조원68,900,000주S&P 5007541.4001.5조원
cmw1g3wba0a4310cio6n7hr9vfsc-securities-productetf:379790:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wb60a4210ciretrrf3s1etf2026-11-02379790KR7379790009RISE 유로스탁스50(H)16,620원-175원-1.04%16690.4116,645원16,765원16,480원3,7616262.9만원191.1억원1,150,000주EURO STOXX 50 Index6131.310191.9억원
cmw1g3wbi0a4510ci72irtkvlfsc-securities-productetf:379800:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbe0a4410ci0y60u5w21etf2026-11-02379800KR7379800006KODEX 미국S&P50022,985원40원0.17%22870.8122,805원23,045원22,765원42,281,0299698억원10.4조원454,600,000주S&P 5007541.40010.4조원
cmw1g3wbq0a4710ciddbtag2efsc-securities-productetf:379810:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbm0a4610ciwkigmsjo1etf2026-11-02379810KR7379810005KODEX 미국나스닥10025,420원-45원-0.18%25190.9325,160원25,500원25,090원22,832,3845796.4억원9.6조원381,000,000주NASDAQ 10027989.8209.6조원
cmw1g3wby0a4910cizlzpurypfsc-securities-productetf:380340:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbu0a4810cieq5cxoh01etf2026-11-02380340KR7380340000ACE 코리아AI테크핵심산업23,630원545원2.36%23652.1222,800원23,775원22,675원2,2905309.6만원283.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4699.940283.8억원
cmw1g3wc70a4b10ci4tpdkujifsc-securities-productetf:381170:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wc30a4a10ci7zq5ao7x1etf2026-11-02381170KR7381170000TIGER 미국테크TOP10 INDXX29,255원210원0.72%29016.9728,855원29,350원28,855원413,545120.5억원3.6조원123,550,000주Indxx US Tech Top 10 Index9326.6903.5조원
cmw1g3wcf0a4d10ci62yhxk51fsc-securities-productetf:381180:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wcb0a4c10cipfnwpl9h1etf2026-11-02381180KR7381180009TIGER 미국필라델피아반도체나스닥38,010원-275원-0.72%37300.1637,585원38,210원37,300원1,563,429590.7억원5.1조원136,500,000주PHLX Semiconductor Sector Index10688.8005조원
cmw1g3wco0a4f10cik9b4akzzfsc-securities-productetf:381560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wck0a4e10cif6vic9hq1etf2026-11-02381560KR7381560002HANARO Fn전기&수소차14,840원225원1.54%14826.3314,180원14,860원14,180원2,5363746.3만원148.4억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3374.790148.2억원
cmw1g3wcw0a4h10cib7jwtu8sfsc-securities-productetf:381570:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wcs0a4g10ciza4vd98y1etf2026-11-02381570KR7381570001HANARO Fn친환경에너지8,700원270원3.20%8659.678,195원8,705원8,195원19,8511.6억원73.9억원850,000주FnGuide 친환경에너지 지수 (시장가격)1671.64073.6억원
cmw1g3wd50a4j10cimx12fsrbfsc-securities-productetf:385510:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wd10a4i10ciqib47sl71etf2026-11-02385510KR7385510003KODEX 신재생에너지액티브32,760원1,480원4.73%32630.6630,725원32,785원30,725원145,57147억원2866.5억원8,750,000주FnGuide K-신재생에너지 플러스 지수2405.0602855.1억원
cmw1g3wdd0a4l10cipwqiw8xhfsc-securities-productetf:385520:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wd90a4k10cicc8px6p11etf2026-11-02385520KR7385520002KODEX 자율주행액티브13,545원255원1.92%13625.4113,150원13,690원13,150원24,6983.2억원291.2억원2,150,000주FnGuide K-미래차 지수2660.350292.9억원
cmw1g3wdl0a4n10cig0s4hui7fsc-securities-productetf:385540:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdh0a4m10ci05jbbqzl1etf2026-11-02385540KR7385540000RISE 종합채권(A-이상)액티브105,525원-60원-0.06%105466.94105,550원105,590원105,345원1,1331.1억원2.2조원21,494,000주KIS 종합채권 지수(A-이상)(총수익지수)122.8702.2조원
cmw1g3wdu0a4p10cibw1lt7ntfsc-securities-productetf:385550:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdq0a4o10ci1p15v2at1etf2026-11-02385550KR7385550009RISE 단기채권알파액티브114,760원20원0.02%114804.33114,740원114,810원114,740원3,6974.2억원4028억원3,510,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6804029.6억원
cmw1g3we20a4r10ci0xu59ygffsc-securities-productetf:385560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdy0a4q10cigfbl60t51etf2026-11-02385560KR7385560008RISE KIS국고채30년Enhanced56,140원-20원-0.04%55940.8356,135원56,350원55,590원40,42422.5억원4230.7억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)4981.7604215.7억원
cmw1g3web0a4t10ci1ikli13xfsc-securities-productetf:385590:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3we70a4s10cikuwsktft1etf2026-11-02385590KR7385590005ACE ESG액티브20,460원295원1.46%20412.2219,745원20,505원19,700원18,3913.6억원470.5억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3849.690469.4억원
cmw1g3wek0a4v10ciln11aux5fsc-securities-productetf:385600:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3weg0a4u10cisamtq0bz1etf2026-11-02385600KR7385600002ACE 2차전지&친환경차액티브10,305원205원2.03%10307.839,970원10,350원9,895원14,6261.4억원154.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1844.000154.6억원
cmw1g3wet0a4x10ci107o303xfsc-securities-productetf:385710:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wep0a4w10cip8obc8tq1etf2026-11-02385710KR7385710009TIME K이노베이션액티브9,565원75원0.79%9590.739,425원9,625원9,425원16,1181.5억원95.6억원1,000,000주KRX BBIG 지수1613.95095.9억원
cmw1g3wf30a4z10ci4bsnje79fsc-securities-productetf:385720:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wey0a4y10ciawup68is1etf2026-11-02385720KR7385720008TIME 코스피액티브21,715원330원1.54%21664.9421,035원21,785원20,870원36,1417.7억원3344.1억원15,400,000주코스피5859.0803336.4억원
cmw1g3wfe0a5110cinjkybmzcfsc-securities-productetf:387270:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wf80a5010cibi2s5eyp1etf2026-11-02387270KR7387270002TIGER 글로벌이노베이션액티브22,225원-140원-0.63%21838.9822,365원22,365원21,655원4611008.5만원262.2억원1,180,000주NASDAQ 10027989.820257.6억원
cmw1g3wfq0a5310cikuiwou4sfsc-securities-productetf:387280:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wfk0a5210cinamsdb2z1etf2026-11-02387280KR7387280001TIGER 퓨처모빌리티액티브10,270원310원3.11%10258.009,870원10,280원9,845원6,3476328.5만원130.4억원1,270,000주FnGuide 퓨처모빌리티 지수3010.850130.2억원
cmw1g3wg00a5510ciwwiks42vfsc-securities-productetf:388280:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wfw0a5410ciquzd9vgy1etf2026-11-02388280KR7388280000RISE K엔터&여행레저6,590원265원4.19%6576.276,355원6,595원6,335원6,4664193.2만원210.8억원3,200,000주FnGuide K엔터&여행레저 지수611.550209.1억원
cmw1g3wg90a5710cie3lbxw1rfsc-securities-productetf:388420:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wg50a5610cic9dcpizn1etf2026-11-02388420KR7388420002RISE 비메모리반도체액티브23,475원465원2.02%23530.3622,575원23,790원22,575원39,5929.1억원2047억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)6075.7102047.1억원
cmw1g3wgi0a5910cicwtwipcifsc-securities-productetf:390390:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wgd0a5810ci0fjqzs4o1etf2026-11-02390390KR7390390003KODEX 미국반도체48,610원-285원-0.58%47657.0248,425원48,795원47,700원560,272270.5억원1.1조원23,800,000주MVIS US Listed Semiconductor 25 Index15715.1801.1조원
cmw1g3wgr0a5b10ciixjbl4qafsc-securities-productetf:390400:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wgn0a5a10ciagi2ropj1etf2026-11-02390400KR7390400000KODEX 미국스마트모빌리티S&P5,980원15원0.25%5967.665,955원6,000원5,915원601358만원47.8억원800,000주S&P Kensho Smart Transportation182.78047.7억원
cmw1g3wh00a5d10ci1qoxomqqfsc-securities-productetf:391600:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wgw0a5c10cia5dcazx11etf2026-11-02391600KR7391600004ACE 미국친환경그린테마9,425원260원2.84%9300.589,260원9,425원9,260원379354.7만원42.4억원450,000주Indxx US Green Infrastructure Price return Index2888.75041.8억원
cmw1g3wh80a5f10cifgqcgvdtfsc-securities-productetf:391670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wh40a5e10ciis7kq38r1etf2026-11-02391670KR7391670007HK 베스트일레븐액티브23,640원855원3.75%23798.1923,015원23,920원23,015원1023.5만원141.8억원600,000주코스피 200920.630142.7억원
cmw1g3whh0a5h10cihplpnd49fsc-securities-productetf:394660:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whd0a5g10ciqgl934in1etf2026-11-02394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,045원-105원-0.80%12986.5213,150원13,150원12,765원4,6686036.9만원855.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1942.676851.9억원
cmw1g3whr0a5j10ci68lk5p7tfsc-securities-productetf:394670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whm0a5i10cij1rxxxvj1etf2026-11-02394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,925원25원0.28%8898.228,460원8,940원8,460원5,5914943.2만원1295.9억원14,520,000주Solactive Global Lithium 지수(PR)1417.5401292억원
cmw1g3wi10a5l10cinw2d0vhpfsc-securities-productetf:395150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whw0a5k10ci5l6m7nsk1etf2026-11-02395150KR7395150006KODEX 웹툰&드라마1,710원27원1.60%1723.921,685원1,719원1,683원16,0492723.1만원85.5억원5,000,000주FnGuide 웹툰&드라마 지수260.75086.1억원
cmw1g3wib0a5n10ci6gn97hhvfsc-securities-productetf:395160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wi60a5m10cihi6dppfr1etf2026-11-02395160KR7395160005KODEX AI반도체TOP2플러스34,575원1,195원3.58%34498.6532,795원34,895원32,652원4,928,3561673.1억원3.4조원101,000,000주FnGuide AI반도체 TOP2+ 지수7846.5703.4조원
cmw1g3wik0a5p10cih11m0ypkfsc-securities-productetf:395170:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wig0a5o10cicyd0h02q1etf2026-11-02395170KR7395170004KODEX Top10동일가중13,640원10원0.07%13651.7413,325원13,725원13,200원1,8702530.6만원272.8억원2,000,000주FnGuide TOP10 동일가중 지수2164.130273억원
cmw1g3wit0a5r10cick6hhbh6fsc-securities-productetf:395270:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wip0a5q10cinf8gm47a1etf2026-11-02395270KR7395270002HANARO Fn K-반도체49,065원1,275원2.67%48994.6946,500원49,555원46,410원982,759473.3억원2.9조원60,850,000주FnGuide K-반도체 지수14599.3702.9조원
cmw1g3wj10a5t10ci3k6z4xl4fsc-securities-productetf:395280:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wix0a5s10ciwdsh8gry1etf2026-11-02395280KR7395280001HANARO Fn K-게임3,135원-15원-0.48%3130.133,105원3,142원3,105원15,5984859.9만원72.1억원2,300,000주FnGuide K-게임 지수605.76071.9억원
cmw1g3wja0a5v10ciut5fri38fsc-securities-productetf:395290:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wj60a5u10cinz7a7yz71etf2026-11-02395290KR7395290000HANARO Fn K-POP&미디어4,790원10원0.21%4787.864,755원4,790원4,580원188,6598.7억원306.5억원6,400,000주FnGuide K-POP & 미디어 지수452.840304억원
cmw1g3wji0a5x10ci4r5aobeyfsc-securities-productetf:395750:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wje0a5w10cij3yr66221etf2026-11-02395750KR7395750003PLUS ESG가치주액티브17,325원565원3.37%17321.2016,805원17,325원16,805원1220.5만원86.6억원500,000주FnGuide 한화 ESG 가치 지수2741.96086.6억원
cmw1g3wjq0a5z10ci921iqy0qfsc-securities-productetf:395760:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wjm0a5y10ci60sgsa651etf2026-11-02395760KR7395760002PLUS ESG성장주액티브18,445원705원3.97%18340.9017,760원18,445원17,760원60109.1만원101.4억원550,000주FnGuide 한화 ESG 성장 지수2969.870100.8억원
56,296건 중 4,501–4,550← 이전91 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬