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
cmvynsyd71wm40zcizyezhagnfsc-securities-productetf:404120:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyd01wm20zciarnoreq51etf2026-10-30404120KR7404120008TIME K신재생에너지액티브20,015원-590원-2.86%20090.4320,055원20,270원19,770원1,6303246.7만원160.1억원800,000주KRX 기후변화 솔루션지수3596.310160.7억원
cmvynsycr1wly0zci04s320rxfsc-securities-productetf:403790:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsycl1wlw0zcifx3o1cnz1etf2026-10-30403790KR7403790009MIDAS 코스피액티브48,920원-1,990원-3.91%49019.3648,950원49,110원47,810원6723235.1만원1430.9억원2,925,000주코스피5730.7401433.8억원
cmvynsycd1wls0zciqvp8pgcxfsc-securities-productetf:402970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyc61wlq0zciz6u1cxcm1etf2026-10-30402970KR7402970008ACE 미국배당다우존스15,450원255원1.68%15321.4415,410원15,490원15,380원385,41259.4억원1조원65,900,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101조원
cmvynsybt1wll0zci8qr36gksfsc-securities-productetf:402460:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsybl1wlj0zcikyhfb5hl1etf2026-10-30402460KR7402460000HANARO Fn K-메타버스MZ12,395원-140원-1.12%12349.2312,430원12,430원12,215원2632만원61.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)1982.41061.7억원
cmvynsybd1wlg0zcia1cnjtsrfsc-securities-productetf:401590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyb61wld0zciaov02e271etf2026-10-30401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,340원140원1.25%11317.4211,245원11,360원11,245원910.1만원57.8억원510,000주ICE Global Carbon Futures Index(Excess Return)711.04157.7억원
cmvynsyay1wla0zcim4eza1bwfsc-securities-productetf:401470:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyaq1wl70zci93qgs9ek1etf2026-10-30401470KR7401470000KODEX 메타버스액티브8,525원-65원-0.76%8548.678,550원8,640원8,460원1,025871.5만원490.1억원5,750,000주FnGuide K-메타버스 지수1093.430491.5억원
cmvynsyai1wl40zci1mwxco4mfsc-securities-productetf:401170:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyab1wl10zcipnpg1sk61etf2026-10-30401170KR7401170006RISE 메타버스9,475원-90원-0.94%9441.669,400원9,525원9,295원43,1924억원363.8억원3,840,000주iSelect 메타버스 지수(시장가격지수)2012.460362.5억원
cmvynsya21wky0zcigbtqybpdfsc-securities-productetf:400970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9v1wkv0zci8wi8ly1r1etf2026-10-30400970KR7400970000TIGER Fn메타버스6,510원-40원-0.61%6534.806,530원6,600원6,445원11,7267608.6만원325.5억원5,000,000주FnGuide 메타버스테마 지수1391.000326.7억원
cmvynsy9n1wks0zciuwa8olpyfsc-securities-productetf:400590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9f1wkp0zci5v3mh3tr1etf2026-10-30400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,125원20원0.14%14213.6914,140원14,200원14,125원275389.8만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)711.04171억원
cmvynsy981wkm0zcimq9jhzkpfsc-securities-productetf:400580:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy8z1wkk0zci1omrgkg21etf2026-10-30400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,550원100원0.80%12539.8912,435원12,550원12,435원2,1342672만원62.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER266.83762.6억원
cmvynsxzg1whb0zcig4jmez1jfsc-securities-productetf:388420:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxz61wh70zcisdux4t1f1etf2026-10-30388420KR7388420002RISE 비메모리반도체액티브23,010원-1,815원-7.31%23134.7723,685원23,935원22,625원68,33615.8억원2006.4억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)5925.6602017.3억원
cmvynsxyz1wh50zcia22gw2wwfsc-securities-productetf:388280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxyr1wh10zciuykqwwdf1etf2026-10-30388280KR7388280000RISE K엔터&여행레저6,325원0원0.00%6371.966,320원6,420원6,275원39,1232.4억원202.4억원3,200,000주FnGuide K엔터&여행레저 지수592.520203.9억원
cmvynsxy41wgt0zci5r18cz1xfsc-securities-productetf:387270:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxxw1wgq0zci5nsegiuu1etf2026-10-30387270KR7387270002TIGER 글로벌이노베이션액티브22,365원-870원-3.74%23155.5022,955원22,955원22,365원44,15110억원263.9억원1,180,000주NASDAQ 10028384.850273.2억원
cmvynsxx91wgg0zciv6eo82rnfsc-securities-productetf:385710:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxx21wge0zcif4dx6fwn1etf2026-10-30385710KR7385710009TIME K이노베이션액티브9,490원-70원-0.73%9595.049,490원9,675원9,450원3,6633487.5만원94.9억원1,000,000주KRX BBIG 지수1616.18095.9억원
cmvynsxwf1wg50zcic1res35lfsc-securities-productetf:385590:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxw81wg20zciyut9qpt71etf2026-10-30385590KR7385590005ACE ESG액티브20,165원-650원-3.12%20045.6620,185원20,250원19,700원4,3318751.1만원463.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3794.770461억원
cmvynsxw21wfz0zci58u9u8iafsc-securities-productetf:385560:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxvv1wfy0zci4xrgk73p1etf2026-10-30385560KR7385560008RISE KIS국고채30년Enhanced56,160원1,200원2.18%56259.5255,380원56,160원55,240원37,44920.8억원4232.2억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)5011.5004239.7억원
cmvynsxvn1wfu0zcigmqcoj18fsc-securities-productetf:385550:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxvf1wfs0zciht69zyfk1etf2026-10-30385550KR7385550009RISE 단기채권알파액티브114,740원0원0.00%114794.37114,740원114,765원114,610원4815518.8만원4256.8억원3,710,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6704029.2억원
cmvynsxv81wfp0zcisg7x0784fsc-securities-productetf:385540:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxv11wfn0zciu6fo5a5g1etf2026-10-30385540KR7385540000RISE 종합채권(A-이상)액티브105,585원500원0.48%105612.42105,355원105,585원105,325원3854060.8만원2.2조원21,463,000주KIS 종합채권 지수(A-이상)(총수익지수)123.0202.2조원
cmvynsxub1wfe0zci7lzsv6pmfsc-securities-productetf:385510:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxu21wfb0zcihres4ryl1etf2026-10-30385510KR7385510003KODEX 신재생에너지액티브31,280원-1,090원-3.37%31444.5431,545원32,070원31,020원48,53115.2억원2737억원8,750,000주FnGuide K-신재생에너지 플러스 지수2321.2402751.3억원
cmvynsyhu1wnl0zci1twxa1t4fsc-securities-productetf:409820:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyhm1wni0zcicjhtceos1etf2026-10-30409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)18,935원-850원-4.30%19578.6819,020원19,045원18,655원83,01615.6억원2329억원12,300,000주NASDAQ 10028384.8502408.1억원
cmvynsyhe1wnf0zci687ds8zffsc-securities-productetf:409810:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyh81wnd0zci8oqu5b3a1etf2026-10-30409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,670원125원2.25%5573.555,675원5,715원5,650원418,62423.7억원172.9억원3,050,000주NASDAQ 10028384.850142.1억원
cmvynsygm1wn70zcizkmn6vbofsc-securities-productetf:407830:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsygd1wn60zcicl09dvi11etf2026-10-30407830KR7407830009에셋플러스 글로벌플랫폼액티브13,400원-480원-3.46%13768.4113,695원13,695원13,355원641859.2만원321.6억원2,400,000주S&P 5007580.070330.4억원
cmvynsyg31wn30zci9cwdrfurfsc-securities-productetf:407820:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyft1wn00zcige63u4cz1etf2026-10-30407820KR7407820000에셋플러스 코리아플랫폼액티브5,150원-110원-2.09%5132.735,205원5,205원5,030원15,0487712만원97.8억원1,900,000주FnGuide 플랫폼 지수(Price Return)1167.62097.5억원
cmvynsy5t1wjp0zcij4gzv2z1fsc-securities-productetf:396500:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy5m1wjm0zcibc0irhz61etf2026-10-30396500KR7396500001TIGER 반도체TOP1030,440원-1,810원-5.61%30546.5131,000원31,245원29,820원14,490,5814410.6억원7.8조원258,500,000주FnGuide 반도체TOP10 지수7777.1607.8조원
cmvynsy5f1wjj0zciwbouoc1sfsc-securities-productetf:395760:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy581wjh0zciew888eqh1etf2026-10-30395760KR7395760002PLUS ESG성장주액티브17,740원-930원-4.98%17946.6318,185원18,205원17,740원3,9937261.5만원97.5억원550,000주FnGuide 한화 ESG 성장 지수2900.13098.7억원
cmvynsy4z1wjd0zcijr65c9sgfsc-securities-productetf:395750:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy4s1wjb0zcinokin3or1etf2026-10-30395750KR7395750003PLUS ESG가치주액티브16,760원-610원-3.51%16949.1817,130원17,220원16,715원13,9692.3억원67억원400,000주FnGuide 한화 ESG 가치 지수2680.93084.7억원
cmvynsy4j1wj70zciimnxjpgjfsc-securities-productetf:395290:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy4c1wj50zci51zkn1li1etf2026-10-30395290KR7395290000HANARO Fn K-POP&미디어4,780원-45원-0.93%4784.694,795원4,845원4,705원57,5152.7억원305.9억원6,400,000주FnGuide K-POP & 미디어 지수452.530306.2억원
cmvynsy441wj20zciomuo0gy5fsc-securities-productetf:395280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy3x1wiz0zciaiowfirl1etf2026-10-30395280KR7395280001HANARO Fn K-게임3,150원-15원-0.47%3167.953,115원3,195원3,115원26,9418448.8만원72.4억원2,300,000주FnGuide K-게임 지수613.09072.8억원
cmvynsy391wiq0zcip25qd6xdfsc-securities-productetf:395170:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy321wio0zcibwtjipf61etf2026-10-30395170KR7395170004KODEX Top10동일가중13,630원-195원-1.41%13563.6213,535원13,630원13,215원3,7685037.2만원272.6억원2,000,000주FnGuide TOP10 동일가중 지수2151.540271.2억원
cmvynsy091whl0zci4ltqb8ixfsc-securities-productetf:390400:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy011whi0zcizb30ynd01etf2026-10-30390400KR7390400000KODEX 미국스마트모빌리티S&P5,965원-80원-1.32%6101.316,035원6,035원5,965원5,8613520.1만원47.7억원800,000주S&P Kensho Smart Transportation182.29848.8억원
cmvynsxyj1wgy0zci7yuqiyknfsc-securities-productetf:387280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxyb1wgw0zcirzfot4901etf2026-10-30387280KR7387280001TIGER 퓨처모빌리티액티브9,960원-365원-3.54%10023.7010,080원10,215원9,875원475477.6만원126.4억원1,270,000주FnGuide 퓨처모빌리티 지수2934.300127.3억원
cmvynsxxo1wgm0zci8vt7016vfsc-securities-productetf:385720:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxxg1wgk0zciudal5ucn1etf2026-10-30385720KR7385720008TIME 코스피액티브21,385원-740원-3.34%21293.7221,490원21,500원20,760원38,7908.1억원3293.2억원15,400,000주코스피5730.7403279.2억원
cmvynsxwu1wga0zci6v5p4mepfsc-securities-productetf:385600:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxwn1wg80zcizb3wi7k31etf2026-10-30385600KR7385600002ACE 2차전지&친환경차액티브10,100원-310원-2.98%10147.5510,275원10,405원10,020원4,1034167.7만원151.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1815.070152.2억원
cmvynsxup1wfj0zci76ncapgnfsc-securities-productetf:385520:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxui1wfg0zci1fxrt56v1etf2026-10-30385520KR7385520002KODEX 자율주행액티브13,290원-700원-5.00%13367.6013,645원13,705원13,200원21,4102.8억원285.7억원2,150,000주FnGuide K-미래차 지수2607.360287.4억원
cmvynsxtt1wf80zcib6bgins9fsc-securities-productetf:381570:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxtm1wf50zcif7citw1l1etf2026-10-30381570KR7381570001HANARO Fn친환경에너지8,430원-130원-1.52%8394.018,385원8,520원8,280원1,7421453.5만원71.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)1620.18071.3억원
cmvynsxte1wf20zcij5dwu5kifsc-securities-productetf:381560:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxt81wf00zci4wbqzz8f1etf2026-10-30381560KR7381560002HANARO Fn전기&수소차14,615원-490원-3.24%14563.3714,735원14,940원14,400원4,2486231.3만원146.1억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3314.610145.6억원
cmvynsxsz1wex0zcikzjqdwrgfsc-securities-productetf:381180:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxsu1weu0zcip6kopc3u1etf2026-10-30381180KR7381180009TIGER 미국필라델피아반도체나스닥38,285원-1,420원-3.58%39904.0538,475원39,140원37,920원1,654,282634.2억원5.2조원136,700,000주PHLX Semiconductor Sector Index10688.8005.4조원
cmvynsxs61wem0zcibkvzhgokfsc-securities-productetf:380340:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxrz1wek0zciy6ab12by1etf2026-10-30380340KR7380340000ACE 코리아AI테크핵심산업23,085원-1,380원-5.64%23237.7223,785원23,885원22,895원17,0554억원277억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4618.210278.8억원
cmvynsxrb1wea0zcihjkm5pn7fsc-securities-productetf:379800:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxr31we80zci0a43tao01etf2026-10-30379800KR7379800006KODEX 미국S&P50022,945원-240원-1.04%23127.9523,065원23,085원22,890원25,991,4975968.3억원10.4조원454,600,000주S&P 5007580.07010.5조원
cmvynsxqf1wdy0zcisgrjp6r0fsc-securities-productetf:379780:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxq81wdw0zcizlhzj3yn1etf2026-10-30379780KR7379780000RISE 미국S&P50022,150원-205원-0.92%22296.8222,240원22,260원22,070원569,353126억원1.5조원68,900,000주S&P 5007580.0701.5조원
cmvynsxnw1wd10zciluxzkdy4fsc-securities-productetf:373790:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxnp1wcz0zciynvaiscd1etf2026-10-30373790KR7373790005KIWOOM 미국방어배당성장나스닥15,515원200원1.31%15453.9115,315원15,550원15,315원6511007.7만원43.4억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1380.65043.2억원
cmvynsxrq1weg0zcimxzzpoxwfsc-securities-productetf:379810:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxrj1wed0zci0fwubcxd1etf2026-10-30379810KR7379810005KODEX 미국나스닥10025,465원-595원-2.28%25907.5225,610원25,630원25,325원24,456,3856218.3억원9.7조원381,050,000주NASDAQ 10028384.8509.8조원
cmvynsxqv1we40zciyzypli5ufsc-securities-productetf:379790:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxqo1we20zci0rfhl4q31etf2026-10-30379790KR7379790009RISE 유로스탁스50(H)16,795원120원0.72%16897.9216,900원16,900원16,640원2,7484620.1만원193.1억원1,150,000주EURO STOXX 50 Index6131.310194.3억원
cmvynsxpz1wdt0zci2fk9i5dlfsc-securities-productetf:377990:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxps1wdq0zcivd6mdzc31etf2026-10-30377990KR7377990007TIGER Fn신재생에너지16,945원-1,060원-5.89%17038.7617,315원17,375원16,770원58,1639.8억원830.3억원4,900,000주FnGuide 신재생에너지 지수3274.300834.8억원
cmvynsxpk1wdn0zcijiabbcptfsc-securities-productetf:376410:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxpc1wdk0zci8rdacv9j1etf2026-10-30376410KR7376410007TIGER 탄소효율그린뉴딜20,400원-675원-3.20%20326.9820,525원20,580원19,850원10,2322.1억원163.2억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3436.980162.6억원
cmvynsxp61wdh0zciih645is4fsc-securities-productetf:375770:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxoy1wdg0zci3sw1pc9r1etf2026-10-30375770KR7375770005KODEX 탄소효율그린뉴딜20,555원-770원-3.61%20637.9020,865원20,865원20,195원8,5271.7억원369.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3436.980371.4억원
cmvynsxor1wdc0zci4tsessrufsc-securities-productetf:375760:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxoj1wda0zci5lpf186m1etf2026-10-30375760KR7375760006HANARO 탄소효율그린뉴딜20,435원-560원-2.67%20356.9720,575원20,640원19,950원5,0741억원183.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3436.980183.2억원
cmvynsxob1wd70zci3kct6gwsfsc-securities-productetf:375270:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxo41wd40zcik4262jlk1etf2026-10-30375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,000원-100원-0.83%12166.5112,100원12,180원11,985원423507.8만원78억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1625.25379억원
cmvynsxnj1wcw0zcin8ewks95fsc-securities-productetf:373490:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxna1wcs0zcieycup0rk1etf2026-10-30373490KR7373490002KODEX 코리아혁신성장액티브21,180원-1,065원-4.79%21423.0921,835원21,835원21,180원225483.5만원116.4억원550,000주FnGuide K-이노베이션 지수3301.400117.8억원
cmvynsxmn1wck0zcisyep118gfsc-securities-productetf:371870:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxmd1wcg0zci5h7f6nth1etf2026-10-30371870KR7371870007ACE 차이나항셍테크5,390원-15원-0.28%5343.425,390원5,435원5,330원6,9323711.3만원86.2억원1,600,000주Hang Seng TECH Index3754.90085.4억원
56,296건 중 4,901–4,950← 이전99 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬