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
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
cmvynsxha1wal0zcivgter8mtfsc-securities-productetf:367380:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxh21wai0zcib160bwkg1etf2026-10-30367380KR7367380003ACE 미국나스닥10029,315원-675원-2.25%29827.9929,495원29,495원29,165원733,983214.9억원3.4조원116,700,000주NASDAQ 10028384.8503.4조원
cmvynsxgu1waf0zci4suqy0ctfsc-securities-productetf:365780:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxgn1wad0zcigqwxg9cs1etf2026-10-30365780KR7365780006ACE 국고채10년85,205원545원0.64%85189.2584,905원85,300원84,880원43,02836.6억원5759억원6,759,000주KIS 10년 국고채 지수 (총수익)16153.6105757.9억원
cmvynsxge1wa90zci7agxkds2fsc-securities-productetf:365040:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxg71wa70zcir54s72ov1etf2026-10-30365040KR7365040005TIGER AI코리아그로스액티브30,380원-845원-2.71%30243.5630,560원30,560원29,650원5,3601.6억원637.9억원2,100,000주코스피5730.740635.1억원
cmvynsxfz1wa30zcif83mk5ssfsc-securities-productetf:365000:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxfu1wa10zciepsfhteh1etf2026-10-30365000KR7365000009TIGER 인터넷TOP103,070원-120원-3.76%3068.913,125원3,125원3,030원173,9285.3억원308.5억원10,050,000주KRX 인터넷 TOP 10 지수773.380308.4억원
cmvynsxfk1w9x0zciad1utyovfsc-securities-productetf:364990:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxfd1w9v0zcivad28r441etf2026-10-30364990KR7364990002TIGER 게임TOP104,240원20원0.47%4249.664,205원4,285원4,160원35,0681.4억원190.8억원4,500,000주KRX 게임 TOP 10 지수525.420191.2억원
cmvynsxf41w9r0zcis2fz8fuofsc-securities-productetf:364980:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxex1w9p0zcivnnr749y1etf2026-10-30364980KR7364980003TIGER 2차전지TOP109,475원35원0.37%9528.319,330원9,680원9,265원4,303,928408.1억원6755.6억원71,300,000주KRX 2차전지 TOP 10 지수3354.4706793.6억원
cmvynsxep1w9n0zcibcff9o9bfsc-securities-productetf:364970:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxeh1w9j0zcibq3p3lsp1etf2026-10-30364970KR7364970004TIGER 바이오TOP106,610원100원1.54%6653.666,575원6,680원6,435원1,113,08873.3억원2485.3억원37,600,000주KRX 바이오 TOP 10 지수2050.7702501.7억원
cmvynsxdo1w990zcisp2tp9qmfsc-securities-productetf:364690:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxdh1w960zcignnj7lhq1etf2026-10-30364690KR7364690008KODEX 혁신기술테마액티브31,555원-1,535원-4.64%31677.0032,025원32,070원31,000원16,9075.3억원189.3억원600,000주코스피5730.740190억원
cmvynsxd91w930zci5mhe0vamfsc-securities-productetf:363580:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxd11w900zciyza1dsjh1etf2026-10-30363580KR7363580002KODEX 200IT TR46,940원-2,545원-5.14%46752.4647,240원47,580원45,535원82,25638.3억원1948억원4,150,000주코스피200 정보기술 TR14236.9801986.9억원
cmvynsxct1w8x0zci6x7xv8xhfsc-securities-productetf:363570:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxcm1w8v0zci4vixy2z21etf2026-10-30363570KR7363570003KODEX 장기종합채권(AA-이상)액티브90,800원920원1.02%90717.3090,275원90,800원90,200원1,1151억원1963억원2,162,000주KAP 한국장기종합채권지수(AA-이상, 총수익)294.1301961.3억원
cmvynsxby1w8l0zciu4uf2wohfsc-securities-productetf:361580:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxbq1w8i0zcihljgubwo1etf2026-10-30361580KR7361580004RISE 200TR51,740원-2,025원-3.77%51682.5552,050원52,275원50,435원253,480130억원4216.8억원8,150,000주코스피 200 TR1202.1804263.8억원
cmvynsxb31w890zci6w31d6lwfsc-securities-productetf:360200:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxaw1w870zcio3oc9t1v1etf2026-10-30360200KR7360200000ACE 미국S&P50025,595원-265원-1.02%25793.8125,725원25,740원25,530원505,130129.5억원3.9조원153,500,000주S&P 5007580.0703.9조원
cmvynsxa91w7x0zciyxzz1fs8fsc-securities-productetf:360140:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxa21w7v0zcif98ur51v1etf2026-10-30360140KR7360140008KODEX 200롱코스닥150숏선물21,915원45원0.21%21926.7222,000원22,000원21,340원34,3787.4억원482.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1905.210482.3억원
cmvynsx771w6t0zci1qkxs119fsc-securities-productetf:352560:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx6z1w6q0zci3vpzaey11etf2026-10-30352560KR7352560007KODEX 미국부동산리츠(H)11,940원295원2.53%11870.5311,650원11,990원11,650원13,8851.6억원471.6억원3,950,000주Dow Jones U.S. Real Estate PR Index376.495468.8억원
cmvynsxn21wcq0zci3nqqcayrfsc-securities-productetf:372330:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxmu1wcm0zcih4kcdkue1etf2026-10-30372330KR7372330001KODEX 차이나항셍테크5,470원-10원-0.18%5432.925,465원5,535원5,390원105,4995.7억원897억원16,400,000주Hang Seng TECH Index3754.900890.9억원
cmvynsxm21wcc0zci9ujv7xskfsc-securities-productetf:371470:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxlv1wca0zci95r2gucp1etf2026-10-30371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,590원-65원-0.85%7637.837,665원7,785원7,470원35,4842.7억원400.7억원5,280,000주Solactive China Biotech Index(PR)1593.740400.2억원
cmvynsxlm1wc60zcitko0cwm2fsc-securities-productetf:371460:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxle1wc40zci7p25c3791etf2026-10-30371460KR7371460007TIGER 차이나전기차SOLACTIVE8,245원-75원-0.90%8286.528,320원8,395원7,925원57,1694.7억원5830.8억원70,720,000주Solactive China Electric Vehicle and Battery Index(PR)1714.6405850.2억원
cmvynsxl21wbz0zcimbz49456fsc-securities-productetf:371450:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxku1wbw0zci80a4n72q1etf2026-10-30371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,490원-615원-4.36%13755.8513,625원13,630원13,405원22,3203억원199.6억원1,480,000주Indxx Global Cloud Computing Index(PR)7252.330203.5억원
cmvynsxkm1wbt0zcix57vusvpfsc-securities-productetf:371160:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxke1wbq0zcixi5osqdj1etf2026-10-30371160KR7371160003TIGER 차이나항셍테크5,455원-15원-0.27%5447.095,470원5,535원5,390원993,94754.3억원4306.7억원78,950,000주Hang Seng TECH Index3754.9004300.4억원
cmvynsxk61wbn0zci45ja1c2zfsc-securities-productetf:371150:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxjz1wbk0zci1xxtavpx1etf2026-10-30371150KR7371150004RISE 차이나항셍테크5,340원-20원-0.37%5326.585,380원5,400원5,285원1,434765.6만원69.4억원1,300,000주Hang Seng TECH Index3754.90069.2억원
cmvynsxjr1wbh0zciw2glq3x1fsc-securities-productetf:368680:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxjj1wbe0zcijo55pes31etf2026-10-30368680KR7368680005KODEX K-뉴딜디지털플러스7,285원55원0.76%7259.177,145원7,285원7,140원19,7031.4억원58.2억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1732.91058억원
cmvynsxjb1wbb0zcisugot37nfsc-securities-productetf:368590:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxj41wb80zcisvzm74w31etf2026-10-30368590KR7368590006RISE 미국나스닥10028,435원-655원-2.25%28930.5928,610원28,610원28,280원222,79263.2억원1.5조원53,800,000주NASDAQ 10028384.8501.5조원
cmvynsxiw1wb50zciev785vmzfsc-securities-productetf:368190:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxip1wb20zci1n5lpdlb1etf2026-10-30368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,165원55원0.77%7203.717,140원7,240원7,050원51,6163.6억원225.6억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1732.910226.9억원
cmvynsxih1waz0zcim5movcwdfsc-securities-productetf:367770:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxi91waw0zci2ahr2z2p1etf2026-10-30367770KR7367770005RISE 수소경제테마16,280원-850원-4.96%16367.2716,730원16,730원16,090원45,8897.5억원830.2억원5,100,000주FnGuide 수소 경제 테마 지수2058.660834.7억원
cmvynsxi31wat0zcij57tifsifsc-securities-productetf:367760:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxhw1was0zci9d4seyxd1etf2026-10-30367760KR7367760006RISE 네트워크인프라47,400원-3,400원-6.69%47633.9348,785원48,785원46,525원128,52061억원5261.4억원11,100,000주FnGuide 네트워크 인프라 지수6558.6705263.5억원
cmvynsxho1wap0zciz5zfsq3mfsc-securities-productetf:367740:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxhi1wam0zcigrah12q31etf2026-10-30367740KR7367740008HANARO Fn5G산업36,830원-795원-2.11%36926.9737,285원37,285원36,270원8,7313.2억원202.5억원550,000주FnGuide 5G 산업 지수6288.870203억원
cmvynsxce1w8s0zci8oesg3rqfsc-securities-productetf:363510:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxc61w8p0zci73da9ccw1etf2026-10-30363510KR7363510009SOL KIS단기통안채112,640원10원0.01%112644.09112,640원112,640원112,640원111.2만원128.4억원114,000주KIS 단기통안채 Index(총수익)12878.180128.4억원
cmvynsxbk1w8g0zciuotl1vhtfsc-securities-productetf:360750:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxbb1w8c0zciimn4c8281etf2026-10-30360750KR7360750004TIGER 미국S&P50025,310원-265원-1.04%25512.4025,445원25,465원25,250원25,890,0746557.8억원20.9조원828,000,000주S&P 5007580.07021.1조원
cmvynsxao1w840zciygq1iqacfsc-securities-productetf:360150:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxag1w800zcis6tk2sx41etf2026-10-30360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,140원-15원-0.48%3144.773,170원3,225원3,135원60,3561.9억원128.7억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.320128.9억원
cmvynsx9t1w7s0zcijjblwrinfsc-securities-productetf:359210:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx9m1w7p0zci6rh7lpys1etf2026-10-30359210KR7359210002KODEX 코스피TR30,000원-915원-2.96%29883.6230,130원30,305원29,245원7,4612.2억원750억원2,500,000주코스피 TR7569.350747억원
cmvynsx9e1w7m0zcimg9lpswgfsc-securities-productetf:357870:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx961w7j0zciqp3p9y901etf2026-10-30357870KR7357870005TIGER CD금리투자KIS(합성)58,305원5원0.01%58295.8658,300원58,305원58,300원195,980114.2억원3.7조원63,550,000주KIS CD Index(총수익)12780.4603.7조원
cmvynsx8y1w7g0zcio46e3di5fsc-securities-productetf:356540:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx8r1w7d0zci9nimon1z1etf2026-10-30356540KR7356540005ACE 종합채권(AA-이상)액티브103,615원415원0.40%103654.94103,470원103,640원103,460원7697962.5만원1.1조원11,092,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.6301.1조원
56,296건 중 5,401–5,450← 이전109 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬