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
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
cmw5qf5cc0uqw10cip2sjxucdfsc-securities-productetf:385600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5by0uqu10ci836zq1ao1etf2026-11-05385600KR7385600002ACE 2차전지&친환경차액티브10,005원-245원-2.39%9962.8110,250원10,300원9,855원23,8782.3억원150억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1781.740149.4억원
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
cmw5qf5ez0ur810ciued3hxcxfsc-securities-productetf:387270:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ef0ur610cif3txqm9w1etf2026-11-05387270KR7387270002TIGER 글로벌이노베이션액티브21,210원-295원-1.37%21436.7321,505원21,555원21,210원9732079만원252.3억원1,190,000주NASDAQ 10026629.810235.8억원
cmw5qf62e0uu410ci3uuo0rg2fsc-securities-productetf:400970:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf61z0uu210cimx77m4h81etf2026-11-05400970KR7400970000TIGER Fn메타버스6,675원265원4.13%6701.336,410원6,735원6,410원6,1994131.1만원333.7억원5,000,000주FnGuide 메타버스테마 지수1426.530335억원
cmw5qf6360uu810cibx9e3f6bfsc-securities-productetf:401170:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf62s0uu610cigxqkij691etf2026-11-05401170KR7401170006RISE 메타버스9,570원315원3.40%9616.389,540원9,655원9,460원10,0899656.7만원365.5억원3,820,000주iSelect 메타버스 지수(시장가격지수)2049.180367.3억원
cmw5qf64p0uug10civ39hst72fsc-securities-productetf:401590:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf64e0uue10citr7pasjy1etf2026-11-05401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,620원115원1.00%11618.7811,505원11,640원11,505원2,8133269.3만원59.2억원510,000주ICE Global Carbon Futures Index(Excess Return)720.48059.2억원
cmw5qf66d0uuk10civxsrhrgafsc-securities-productetf:402460:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf65n0uui10cigruwbfo11etf2026-11-05402460KR7402460000HANARO Fn K-메타버스MZ12,570원160원1.29%12525.8812,605원12,605원12,485원4,0235042.8만원62.8억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2011.13062.6억원
cmw5qf6bj0uv910cik4h769s0fsc-securities-productetf:404650:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6b60uv610ciajywx1ac1etf2026-11-05404650KR7404650004SOL KRX기후변화솔루션19,220원-695원-3.49%19249.0219,950원19,965원19,145원37,2337.3억원115.3억원600,000주KRX 기후변화 솔루션지수3653.850115.4억원
cmw5qf6ce0uvd10ciluob6vegfsc-securities-productetf:407300:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6c00uvb10ci4ti4azug1etf2026-11-05407300KR7407300003HANARO Fn골프테마8,675원-5원-0.06%8637.830원0원0원00원47.7억원550,000주FnGuide 골프 테마 지수917.02047.5억원
cmw5qf6e20uvl10civyl6zzqsfsc-securities-productetf:407820:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6do0uvj10cir8s6e93v1etf2026-11-05407820KR7407820000에셋플러스 코리아플랫폼액티브5,145원40원0.78%5129.915,220원5,235원5,040원17,1338850.4만원97.7억원1,900,000주FnGuide 플랫폼 지수(Price Return)1209.59097.4억원
cmw5qf6f50uvp10cietlfaovsfsc-securities-productetf:407830:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6em0uvn10ciu9124woa1etf2026-11-05407830KR7407830009에셋플러스 글로벌플랫폼액티브13,090원-30원-0.23%13204.5013,320원13,320원13,050원1,6172113.9만원314.1억원2,400,000주S&P 5007353.730316.9억원
cmw5qf6jg0uw910cit8zvbgskfsc-securities-productetf:411420:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6j00uw710cimitmkbfd1etf2026-11-05411420KR7411420003KODEX 미국나스닥AI테크액티브23,045원-300원-1.29%23396.2423,440원23,440원22,955원15,5093.5억원1094.6억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1953.7201111.3억원
cmw5qf6ka0uwd10cihl7spms7fsc-securities-productetf:411540:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6ju0uwb10ci9chm86ix1etf2026-11-05411540KR7411540008SOL 200 Top1013,230원-335원-2.47%13176.9913,620원13,620원13,065원7,1329445.8만원158.7억원1,200,000주코스피 200 Top 10 지수2003.870158.1억원
cmw5qf6lw0uwl10ciehrpd4n7fsc-securities-productetf:412560:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6li0uwj10ciptza4dd51etf2026-11-05412560KR7412560005TIGER BBIG레버리지1,462원72원5.18%1461.661,441원1,500원1,423원32,8304810.9만원10.2억원700,000주KRX BBIG 지수1686.11010.2억원
cmw5qf6mp0uwp10cizlngq0fafsc-securities-productetf:412570:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6ma0uwn10cid1nm5lf61etf2026-11-05412570KR7412570004TIGER 2차전지TOP10레버리지942원-67원-6.64%940.521,004원1,025원916원19,003,383184.9억원1502.4억원159,500,000주KRX 2차전지 TOP 10 지수3256.8801536.8억원
cmw5qf76m0uzb10cipglwhqipfsc-securities-productetf:426030:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf7670uza10cinj9sahna1etf2026-11-05426030KR7426030003TIME 미국나스닥100액티브37,750원-1,050원-2.71%38417.5638,420원38,430원37,545원825,513312.9억원2.1조원55,800,000주NASDAQ 10026629.8102.1조원
cmw5qf77g0uzf10cituxvwygcfsc-securities-productetf:426150:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf7710uze10cit6fgn7g61etf2026-11-05426150KR7426150009WON 대한민국국고채액티브53,780원290원0.54%53821.5253,685원53,780원53,620원5863149.4만원312.9억원582,000주KAP 한국 국고채 총수익 지수110.500313.2억원
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
cmw5qf79z0uzr10cimi7cmxplfsc-securities-productetf:428560:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf79i0uzq10cifxuy7bmr1etf2026-11-05428560KR7428560007KODEX 미국ETF산업Top10 Indxx17,780원725원4.25%17737.6417,510원17,870원17,510원35,1946.2억원133.3억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4362.220133억원
cmw5qf7db0v0710ciffj40maefsc-securities-productetf:429760:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7cx0v0610ci5cxcoh161etf2026-11-05429760KR7429760002PLUS 미국S&P50018,990원350원1.88%19013.3419,010원19,060원18,945원406,98377.3억원949.5억원5,000,000주S&P 5007353.730950.6억원
cmw5qf7e40v0b10ci5ikz6fk2fsc-securities-productetf:429980:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7dr0v0a10cisecf9nw01etf2026-11-05429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브14,520원-595원-3.94%14860.3015,115원15,330원14,520원4,8647207.8만원72.6억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)422.65074.3억원
cmw5qf7ft0v0j10cioqg6n04ffsc-securities-productetf:432600:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7fc0v0i10ci1hmp9qvv1etf2026-11-05432600KR7432600005RISE 국채선물3년56,070원90원0.16%56081.2356,045원56,085원56,045원422.4만원56억원100,000주국채선물지수1220.06056억원
cmw5qf7gm0v0n10ci4jyvllz2fsc-securities-productetf:432840:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7g90v0m10cikik8c2j91etf2026-11-05432840KR7432840007HANARO 미국S&P50019,170원360원1.91%19214.6419,155원19,260원19,140원2,4204643.2만원153.3억원800,000주S&P 5007353.730153.7억원
cmw5qf7j40v0z10cidgrhi219fsc-securities-productetf:433330:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7is0v0y10cipob0q5me1etf2026-11-05433330KR7433330008SOL 미국S&P50021,335원375원1.79%21363.4121,360원21,415원21,270원154,23432.8억원3029.5억원14,200,000주S&P 5007353.7302990.8억원
cmw5qf7k40v1310cihl61v8ldfsc-securities-productetf:433500:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7jr0v1210cikzpgko4j1etf2026-11-05433500KR7433500006ACE 원자력TOP1037,825원-2,315원-5.77%37866.0040,065원40,540원37,460원62,40224.3억원1437.3억원3,800,000주DeepSearch 원자력 TOP 10지수3898.4201438.9억원
cmw5qf7lr0v1b10ci44wwkx1ufsc-securities-productetf:433970:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7ld0v1a10cilzetea1k1etf2026-11-05433970KR7433970001KODEX TDF2030액티브 적격13,615원95원0.70%13629.0113,550원13,660원13,505원16,0872.1억원939.4억원6,900,000주Samsung Korea Target Date 2030 Index (Price Return)1842.385940.4억원
cmw5qf7mj0v1f10cixgju9mu1fsc-securities-productetf:433980:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7m70v1e10ci6azry6zj1etf2026-11-05433980KR7433980000KODEX TDF2040액티브 적격15,290원205원1.36%15285.2915,135원15,325원15,125원16,1952.4억원1926.5억원12,600,000주Samsung Korea Target Date 2040 Index (Price Return)2148.3081925.9억원
cmw5qf8a00v4f10ci8w5ksgyefsc-securities-productetf:440910:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf89o0v4e10ci94uw3cfa1etf2026-11-05440910KR7440910008WON 미국우주항공방산20,680원-805원-3.75%20803.7520,970원21,060원20,640원11,0032.2억원454.9억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)33172.855457.6억원
cmw5qf8au0v4j10cif13vo051fsc-securities-productetf:441540:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8af0v4i10ciib8tqkvx1etf2026-11-05441540KR7441540002HANARO Fn조선해운20,595원-770원-3.60%20590.4121,465원21,465원20,365원18,9383.9억원545.7억원2,650,000주FnGuide 조선해운지수3369.990545.6억원
cmw5qf8cc0v4r10ci0lrl0m6pfsc-securities-productetf:441680:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8by0v4q10cixxltfemd1etf2026-11-05441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,090원45원0.45%10269.1010,160원10,205원10,080원48,1734.8억원2638.5억원26,150,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1367.8812685.3억원
cmw5qf8d40v4v10cilux32sxzfsc-securities-productetf:441800:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8cr0v4u10ciuctles571etf2026-11-05441800KR7441800000TIME Korea플러스배당액티브23,665원-255원-1.07%23705.0423,920원24,300원23,505원187,88644.8억원6673.5억원28,200,000주코스피 200837.7806661.1억원
cmw5qf8fo0v5710ciur7u7uv5fsc-securities-productetf:442320:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8fa0v5610citrv5k8pf1etf2026-11-05442320KR7442320008RISE 글로벌원자력26,170원-2,085원-7.38%26435.1327,835원28,085원26,030원26,5196.9억원1622.5억원6,200,000주iSelect 글로벌원자력 지수(시장가격)3852.8341636.3억원
cmw5qf8gh0v5b10cimwsxo4d1fsc-securities-productetf:442550:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8g40v5a10cidj3ls5cb1etf2026-11-05442550KR7442550000RISE TDF2030액티브 적격14,360원75원0.53%14377.8314,355원14,495원14,340원2,0222914.9만원229.7억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2034.041230억원
cmw5qf8i60v5j10ci0xyuyug2fsc-securities-productetf:442570:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8ht0v5i10cid3ne6tqv1etf2026-11-05442570KR7442570008RISE TDF2050액티브 적격16,595원115원0.70%16516.4216,505원16,685원16,505원58,3959.7억원3443.4억원20,750,000주iSelect 전략적자산배분 TDF 2050 지수2542.8973427.1억원
cmw5qf8j00v5n10cihqelo9jnfsc-securities-productetf:442580:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8im0v5m10cilpe4aleg1etf2026-11-05442580KR7442580007PLUS 글로벌HBM반도체74,600원-7,330원-8.95%76009.3477,765원77,790원74,080원666,968504.9억원1.2조원16,270,000주iSelect 글로벌HBM반도체 지수19411.0431.2조원
cmw5qf8mm0v6410ci3sznfqc2fsc-securities-productetf:445290:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8m80v6210ci3m3cvx1r1etf2026-11-05445290KR7445290000KODEX 로봇액티브24,320원-695원-2.78%24297.3325,170원25,345원23,945원269,00065.8억원8524.1억원35,050,000주iSelect K-로봇테마 지수3013.0488528.3억원
cmw5qf8ni0v6810ci80u821qrfsc-securities-productetf:445690:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8n00v6610ci6sr7oiom1etf2026-11-05445690KR7445690001BNK 주주가치액티브25,410원-610원-2.34%25291.5725,305원25,410원25,305원512.6만원152.4억원600,000주FnGuide 주주가치 지수2866.250151.7억원
cmw5qf9750v8w10ciy27ai08xfsc-securities-productetf:449690:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf96r0v8u10cixg9m3ksm1etf2026-11-05449690KR7449690007TIGER 한중반도체(합성)37,420원-585원-1.54%38152.4136,760원37,420원36,120원104375.9만원280.6억원750,000주KRX CSI 한·중 반도체지수8992.380286.1억원
cmw5qf97x0v9010cisw2k4m77fsc-securities-productetf:449770:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf97j0v8y10ci8susiur71etf2026-11-05449770KR7449770007KIWOOM 미국S&P50020,430원390원1.95%20452.2820,440원20,500원20,365원5,2431억원817.2억원4,000,000주S&P 5007353.730818억원
cmw5qf9ah0v9c10ciiu59ue0ffsc-securities-productetf:450190:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf99w0v9a10ci9cqecb9k1etf2026-11-05450190KR7450190004KODEX 한중반도체(합성)36,860원-1,020원-2.69%38537.0937,005원37,880원36,490원7682812만원221.1억원600,000주KRX CSI 한·중 반도체지수8992.380231.2억원
cmw5qf9b90v9g10cidmlor7o0fsc-securities-productetf:450910:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9av0v9e10cieqi8a3bu1etf2026-11-05450910KR7450910005SOL 코스닥15010,875원-680원-5.88%10882.2011,550원11,620원10,800원117,73713억원287.1억원2,640,000주코스닥 1501117.770287.2억원
cmw5qf9cz0v9o10cij8csnlhjfsc-securities-productetf:451060:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9cl0v9m10cis4w7p1qr1etf2026-11-05451060KR74510600081Q 200액티브26,885원-1,580원-5.55%26827.2127,930원27,935원26,625원132,35535.9억원3508.4억원13,050,000주코스피 200837.7803500.9억원
cmw5qf9ds0v9s10cicpdzrh4xfsc-securities-productetf:451150:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9dd0v9q10ciamlty9wn1etf2026-11-05451150KR7451150007에셋플러스 글로벌영에이지액티브16,825원635원3.92%16661.6216,290원16,835원16,290원554902.6만원114.4억원680,000주S&P 5007353.730103.3억원
cmw5qf9i30vac10cidenok6s2fsc-securities-productetf:452250:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9hm0vaa10ciwbvv4cg11etf2026-11-05452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,735원125원2.71%4686.864,665원4,740원4,665원17,4338209.4만원366.9억원7,750,000주S&P Ultra T-Bond Futures Index(ER)104.160295.2억원
cmw5qf9iw0vag10cij1a74yebfsc-securities-productetf:452360:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9ii0vae10ciu1223lgk1etf2026-11-05452360KR7452360001SOL 미국배당다우존스(H)14,175원325원2.35%14130.1414,080원14,175원14,080원223,90231.6억원2367.2억원16,700,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8832359.7억원
cmw5qf9kj0vao10ciubar2jigfsc-securities-productetf:453060:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:58cmw5qf9k40vam10ciey1486di1etf2026-11-05453060KR7453060006HANARO KOFR금리액티브(합성)112,025원15원0.01%112017.170원0원0원00원123.2억원110,000주KOFR 지수1203.700123.2억원
cmw5qf9lc0vas10cikm8nwnwufsc-securities-productetf:453080:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9ky0vaq10cit059slv61etf2026-11-05453080KR7453080004KIWOOM 미국나스닥100(H)21,730원25원0.12%21980.0821,935원22,010원21,690원11,6622.5억원869.2억원4,000,000주NASDAQ 10026629.810879.2억원
cmw5qf9nq0vb410ci93ms7wtefsc-securities-productetf:453640:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9nc0vb210civd476lw81etf2026-11-05453640KR7453640005KODEX 미국S&P500헬스케어15,540원610원4.09%15357.5215,280원15,630원15,275원219,12033.9억원683.7억원4,400,000주S&P Health Care Select Sector Index(Price Return)1868.855675.7억원
cmw5qfaib0vf810cixx8nvukofsc-securities-productetf:459790:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfahx0vf610cis54oiomn1etf2026-11-05459790KR7459790002KIWOOM 미국성장기업30액티브17,935원-15원-0.08%18063.4118,085원18,610원17,885원13,8032.4억원260억원1,450,000주MSCI USA Index(Price Return)6994.909261.9억원
56,296건 중 451–500← 이전10 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬