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
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
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
cmvynsx841w750zciq8hy4k7ofsc-securities-productetf:354350:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx7w1w720zcismf9whn01etf2026-10-30354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,885원180원1.02%17960.4918,005원18,025원17,885원9361674.8만원93억원520,000주S&P Global Luxury Index4154.82493.3억원
cmvynsx7p1w6z0zci4wx0vgppfsc-securities-productetf:354240:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx7i1w6x0zcitttc2s721etf2026-10-30354240KR7354240004RISE 미국고정배당우선증권9,455원-110원-1.15%9586.789,515원9,590원9,455원2,7562625.3만원104억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)67.816105.4억원
cmvynsx461w5p0zciv42p8k8mfsc-securities-productetf:336160:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx3y1w5l0zci76qnt5z11etf2026-10-30336160KR7336160007RISE 금융채액티브100,700원165원0.16%100684.69100,665원100,700원100,620원65654.2만원518.6억원515,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.810518.5억원
cmvynsx3c1w5d0zcic7fhq0cbfsc-securities-productetf:334690:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx311w590zciu3udwrex1etf2026-10-30334690KR7334690005RISE 팔라듐선물(H)4,430원-40원-0.89%4498.614,465원4,510원4,385원7,4803302.1만원31억원700,000주S&P GSCI Palladium Excess Return Index545.66531.4억원
cmvynsx6r1w6n0zciwkfpr4eafsc-securities-productetf:352540:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx6k1w6k0zci8d3lesi81etf2026-10-30352540KR7352540009KODEX 일본부동산리츠(H)10,360원25원0.24%10372.6210,290원10,390원10,290원8,0338315.2만원352.2억원3,400,000주Tokyo Stock Exchange REIT Index1648.880352.6억원
cmvynsx6c1w6h0zcimp4n240yfsc-securities-productetf:341850:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx651w6f0zci5a5077771etf2026-10-30341850KR7341850006TIGER 리츠부동산인프라채권4,480원-30원-0.67%4500.354,500원4,520원4,460원5,8132601.8만원89.6억원2,000,000주KIS 리츠부동산인프라채권PR 지수38168.26090억원
cmvynsx5w1w6b0zcigx1jryx2fsc-securities-productetf:337160:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx5o1w690zcigigzzfyr1etf2026-10-30337160KR7337160006KODEX 200ESG40,390원-1,225원-2.94%40312.7640,715원40,715원39,400원19,1017.6억원1373.2억원3,400,000주코스피 200 ESG 지수1195.3801370.6억원
cmvynsx2t1w560zcikiscaz9gfsc-securities-productetf:332940:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx2l1w530zciysuoutpi1etf2026-10-30332940KR7332940006HANARO MSCI Korea TR40,790원-1,365원-3.24%40639.1640,965원41,210원39,675원2,6931.1억원938.1억원2,300,000주MSCI Korea TR Index4118.370934.7억원
cmvynsx1f1w4p0zcix2wnt5ajfsc-securities-productetf:332610:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx181w4m0zci6rxwsqbp1etf2026-10-30332610KR7332610005PLUS 미국단기회사채(AAA~A)121,120원-40원-0.03%121037.57121,460원121,535원121,120원3634406.5만원116.2억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.830116.1억원
cmvynsx0k1w4d0zci5tk158eifsc-securities-productetf:329750:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx0a1w490zcimyg5tuk91etf2026-10-30329750KR7329750004TIGER 미국달러단기채권액티브12,665원-20원-0.16%12669.6212,705원12,720원12,655원132,07116.7억원7384.9억원58,310,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.4907421.8억원
cmvynsx021w470zcifqf1s79ffsc-securities-productetf:329670:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswzu1w430zci8nkkhafi1etf2026-10-30329670KR7329670004KODEX TRF703021,435원10원0.05%21491.8021,425원21,490원21,370원9,8392.1억원857.4억원4,000,000주FnGuide TRF 7030 지수2829.280859.6억원
56,296건 중 5,601–5,650← 이전113 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬