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
cmvudhecu1m0t0zci8xrzpn52fsc-securities-productetf:433220:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhecn1m0q0zcix0822k8q1etf2026-10-29433220KR7433220001에셋플러스 글로벌대장장이액티브26,175원-170원-0.65%26366.1326,345원26,345원25,950원2667.8만원193.6억원740,000주S&P 5007720.390195.1억원
cmvudhecf1m0n0zcicaca4tfzfsc-securities-productetf:432840:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhec71m0k0zci86a5glrx1etf2026-10-29432840KR7432840007HANARO 미국S&P50019,210원-40원-0.21%19271.8019,260원19,260원19,125원372714.3만원153.6억원800,000주S&P 5007720.390154.1억원
cmvudhebz1m0h0zciilpcot1rfsc-securities-productetf:432600:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhebr1m0e0zcil7smd2ot1etf2026-10-29432600KR7432600005RISE 국채선물3년55,835원20원0.04%55864.9255,825원55,850원55,825원422.3만원55.8억원100,000주국채선물지수1215.83055.8억원
cmvudhebk1m0b0zciwj6jr5kyfsc-securities-productetf:430500:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhebc1m090zcirv5bssy11etf2026-10-29430500KR7430500009KIWOOM 물가채KIS116,370원190원0.16%116423.16116,320원116,455원116,320원2893362.1만원116.3억원100,000주KIS TIPS 지수(총수익)14657.450116.4억원
cmvudheb41m050zcidl4k24f0fsc-securities-productetf:429980:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudheaw1m030zciunj4iiue1etf2026-10-29429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,505원5원0.03%15648.0915,500원15,670원15,500원3046.7만원77.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)445.51078.2억원
cmvudheao1lzz0zcimiz7zub3fsc-securities-productetf:429760:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudheai1lzy0zci95kv2i9m1etf2026-10-29429760KR7429760002PLUS 미국S&P50019,040원-15원-0.08%19080.2219,075원19,075원18,945원21,2214억원799.6억원4,200,000주S&P 5007720.390801.3억원
cmvudhea81lzt0zcip8lujmjlfsc-securities-productetf:429740:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhea11lzs0zcis5mijq9r1etf2026-10-29429740KR7429740004PLUS K리츠5,845원-65원-1.10%5878.335,940원5,940원5,835원1,361796.9만원58.4억원1,000,000주FnGuide 리츠 지수585.52058.7억원
cmvudhe9t1lzo0zciu7vj0owpfsc-securities-productetf:429010:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe9l1lzm0zci66bikf8e1etf2026-10-29429010KR7429010002TIGER 미국나스닥넥스트10018,640원-415원-2.18%18867.3218,835원18,835원18,635원1,0041872.5만원93.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1817.94094.3억원
cmvudhe9d1lzi0zciw42kidkxfsc-securities-productetf:429000:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe971lzg0zcilk6hgbxo1etf2026-10-29429000KR7429000003TIGER 미국S&P500배당귀족13,155원80원0.61%13083.7513,095원13,175원13,050원48,4156.3억원1907.4억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2090.1121897.1억원
cmvudhe8y1lzc0zcis1q40hdffsc-securities-productetf:428560:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe8t1lza0zcivnn3333v1etf2026-10-29428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,330원155원0.96%16341.0516,285원16,475원16,205원12,0451.9억원122.4억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4183.580122.5억원
cmvudhe8l1lz60zcita75m49gfsc-securities-productetf:428510:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe8f1lz40zcin6tuxl4m1etf2026-10-29428510KR7428510002KODEX 차이나AI테크액티브17,980원-705원-3.77%18739.1918,620원19,175원17,855원3,6066563.6만원305.6억원1,700,000주Bloomberg China Media & Tech Index PR1762.626318.5억원
cmvudhe871lz00zciyydhy97jfsc-securities-productetf:427120:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe821lyy0zcieyaqvqjl1etf2026-10-29427120KR7427120001RISE AI플랫폼4,755원-180원-3.65%4765.434,885원4,890원4,740원5,1482446.7만원29.4억원620,000주FnGuide AI 플랫폼 지수687.02029.5억원
cmvudhe7t1lyu0zci97kcdktdfsc-securities-productetf:426150:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe7n1lys0zciz5rgmrrx1etf2026-10-29426150KR7426150009WON 대한민국국고채액티브52,795원60원0.11%52892.9552,865원52,870원52,780원2921542.2만원307.2억원582,000주KAP 한국 국고채 총수익 지수108.590307.8억원
cmvudhe7f1lyo0zcipt0kj947fsc-securities-productetf:426030:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe781lym0zcibhpjgovg1etf2026-10-29426030KR7426030003TIME 미국나스닥100액티브41,910원-765원-1.79%42814.4342,035원42,365원41,550원870,554364.6억원2.3조원55,400,000주NASDAQ 10029402.5102.3조원
cmvudhe711lyj0zci959u2ehmfsc-securities-productetf:426020:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe6u1lyg0zci1pa7wchv1etf2026-10-29426020KR7426020004TIME 미국S&P500액티브30,340원-50원-0.16%30456.2130,185원30,440원30,100원65,00019.6억원3913.8억원12,900,000주S&P 5007720.3903916.6억원
cmvudhe6m1lyd0zcittxn7reyfsc-securities-productetf:423920:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe6f1lya0zcivrm2viiv1etf2026-10-29423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)69,185원-1,660원-2.34%72450.0069,955원70,995원67,500원94,66965.8억원4787.6억원6,920,000주PHLX Semiconductor Sector Index11684.0005013.5억원
cmvudhe671ly70zcifytuzsd5fsc-securities-productetf:423170:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe5z1ly40zcidmeex1og1etf2026-10-29423170KR7423170000SOL 글로벌AI반도체탑픽액티브52,520원-705원-1.32%53047.1051,705원54,055원51,705원12,2956.4억원2310.8억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)22751.5702323.4억원
cmvudhe5r1ly10zciqfi2rcnafsc-securities-productetf:423160:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe5m1lxy0zci3cij8men1etf2026-10-29423160KR7423160001KODEX KOFR금리액티브(합성)110,650원10원0.01%110641.18110,650원110,650원110,645원168,206186.1억원3.5조원32,164,000주KOFR 지수1203.0003.5조원
cmvudhe511lxr0zci6hy1r989fsc-securities-productetf:421320:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe4v1lxo0zcipkn4mymn1etf2026-10-29421320KR7421320003PLUS 우주항공23,085원-95원-0.41%23152.9222,705원23,305원22,300원105,37424.1억원1812.1억원7,850,000주iSelect 우주항공UAM 지수2612.8601331.2억원
cmvudhe4m1lxl0zci7yb2vhsmfsc-securities-productetf:419890:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe4f1lxi0zcidgvsa04k1etf2026-10-29419890KR7419890009KIWOOM 단기채권ESG액티브108,125원85원0.08%108068.92108,120원108,125원108,120원664.8만원637.9억원590,000주KIS ESG 9M~1.5Y128.850637.6억원
cmvudhe471lxf0zcir05xoon7fsc-securities-productetf:419650:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe3z1lxc0zcic4kt61e61etf2026-10-29419650KR7419650007PLUS 글로벌수소&차세대연료전지3,990원-50원-1.24%4007.474,065원4,065원3,980원4,4051765.5만원135.6억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)42.635136.2억원
cmvudhe3r1lx90zci5irk3x92fsc-securities-productetf:419430:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe3k1lx60zcimxidpxw91etf2026-10-29419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,745원-20원-0.30%6837.086,835원6,835원6,700원3,3972286.7만원188.8억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1604.994191.4억원
cmvudhe3c1lx30zcizjz4d3fxfsc-securities-productetf:419420:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe341lx00zci2gboduoh1etf2026-10-29419420KR7419420005KODEX 미국클린에너지나스닥7,840원-85원-1.07%7913.037,955원7,960원7,795원1,112877.1만원86.2억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)588.58087억원
cmvudhe2w1lwx0zci20omrrh7fsc-securities-productetf:418670:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe2q1lwv0zci2qvbplpa1etf2026-10-29418670KR7418670006TIGER 글로벌AI사이버보안19,960원-1,310원-6.16%20900.6219,670원19,960원19,555원455,24790.1억원862.2억원4,320,000주Indxx Cybersecurity 지수 (PR)3502.570927.9억원
cmvudhe2h1lwr0zcitvdjqrflfsc-securities-productetf:418660:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhe291lwo0zci39kfyjwu1etf2026-10-29418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,120원-785원-2.07%37882.0937,350원37,455원36,515원289,648107억원7201.2억원19,400,000주NASDAQ 10029402.5107349.1억원
cmvudhdwz1luo0zcidlogt2vffsc-securities-productetf:412560:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:14cmvudhdwq1luk0zcisdwke00t1etf2026-10-29412560KR7412560005TIGER BBIG레버리지1,354원-52원-3.70%1348.941,406원1,406원1,310원16,9532240.3만원9.4억원700,000주KRX BBIG 지수1613.9609.4억원
cmvudhdw21luc0zcixjz11xcsfsc-securities-productetf:411540:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdvu1lu90zci8o9ekkpw1etf2026-10-29411540KR7411540008SOL 200 Top1014,120원-295원-2.05%14072.7114,215원14,265원13,810원3,3164625.8만원183.5억원1,300,000주코스피 200 Top 10 지수2139.090182.9억원
cmvudhdvm1lu60zcicu25awwhfsc-securities-productetf:411420:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdvg1lu40zciivuu1lml1etf2026-10-29411420KR7411420003KODEX 미국나스닥AI테크액티브24,860원-425원-1.68%25276.1625,100원25,110원24,695원14,6753.6억원1180.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1989.8201200.6억원
cmvudhdv81lu00zci0z4paiekfsc-securities-productetf:411060:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdv01lty0zciupa6lp3l1etf2026-10-29411060KR7411060007ACE KRX금현물24,080원-70원-0.29%24132.0724,200원24,380원24,055원319,85377.3억원3.6조원149,800,000주KRX 금현물지수4051.2003.6조원
cmvudhdut1ltv0zcifi92gge1fsc-securities-productetf:410870:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdul1ltt0zciij0jpy1h1etf2026-10-29410870KR7410870000TIME K컬처액티브8,230원-75원-0.90%8200.738,275원8,275원8,110원9,5207802.7만원98.7억원1,200,000주FnGuide K-컬처 지수498.47098.4억원
cmvudhdrc1lsk0zcifhtx31umfsc-securities-productetf:404540:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdr51lsi0zcibe1dqhht1etf2026-10-29404540KR7404540007TIGER KRX기후변화솔루션19,695원-475원-2.35%19690.6019,980원20,085원19,430원127250.7만원78.7억원400,000주KRX 기후변화 솔루션지수3713.94078.7억원
cmvudhdn01lr00zciilfmz0jzfsc-securities-productetf:400590:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdmt1lqx0zci2l7bgccz1etf2026-10-29400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,105원5원0.04%14206.2814,150원14,180원14,040원7831106.7만원70.5억원500,000주ICE Global Carbon Futures Index(Excess Return)711.06471억원
cmvudhdmk1lqu0zcicfxg4v8qfsc-securities-productetf:400580:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdme1lqs0zcirbbyob981etf2026-10-29400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,450원55원0.44%12523.5512,440원12,460원12,405원720896.3만원62.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER265.01762.6억원
cmvudhdlp1lqi0zcia9w1d7gsfsc-securities-productetf:399580:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdlg1lqf0zci7pwmew5g1etf2026-10-29399580KR7399580000RISE 글로벌클린에너지8,065원-65원-0.80%8124.508,145원8,145원8,015원4,6353736.4만원80.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)999.76381.2억원
cmvudhdl81lqc0zci10vmi1zmfsc-securities-productetf:399110:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdl11lqa0zcixqn32hru1etf2026-10-29399110KR7399110006SOL 미국S&P500ESG20,030원-170원-0.84%20183.5520,120원20,135원19,935원14,5492.9억원1141.7억원5,700,000주S&P500 Scored&Screened(PR)677.2291150.4억원
cmvudhdkd1lq10zci4o0yx4swfsc-securities-productetf:396510:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdk41lpx0zciw6dbdvhn1etf2026-10-29396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,080원-20원-0.33%6169.986,135원6,135원6,035원454274.3만원109.4억원1,800,000주Solactive China Clean Energy 지수(PR)1617.070111억원
cmvudhdiw1lph0zciq6gd6y0sfsc-securities-productetf:395750:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdio1lpf0zciaboqkljx1etf2026-10-29395750KR7395750003PLUS ESG가치주액티브17,370원-460원-2.58%17581.8317,270원17,370원17,240원1,7963119.4만원69.4억원400,000주FnGuide 한화 ESG 가치 지수2779.41070.3억원
cmvudhdhy1lp50zci3wiqgzzufsc-securities-productetf:395280:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdhr1lp30zciglqjoasx1etf2026-10-29395280KR7395280001HANARO Fn K-게임3,165원-15원-0.47%3153.713,150원3,165원3,115원2,040637.8만원72.7억원2,300,000주FnGuide K-게임 지수610.30072.5억원
cmvudhde31lnp0zcisddnipinfsc-securities-productetf:390400:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhddv1lnl0zci6m271slk1etf2026-10-29390400KR7390400000KODEX 미국스마트모빌리티S&P6,045원-25원-0.41%6131.126,095원6,100원6,030원9,2855657.3만원48.3억원800,000주S&P Kensho Smart Transportation187.70249억원
cmvudhdbc1lmo0zcioky25365fsc-securities-productetf:385720:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdb51lmm0zci4tbezip41etf2026-10-29385720KR7385720008TIME 코스피액티브22,125원-200원-0.90%22048.2422,325원22,625원21,510원62,44113.7억원3385.1억원15,300,000주코스피5937.6603395.4억원
cmvudhd8d1lll0zcidia3onsvfsc-securities-productetf:385520:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd851lli0zcihpxefzjl1etf2026-10-29385520KR7385520002KODEX 자율주행액티브13,990원-295원-2.07%14062.6814,240원14,270원13,760원1,1341597만원300.7억원2,150,000주FnGuide K-미래차 지수2736.840302.3억원
cmvudhd7z1llf0zcip3l9502tfsc-securities-productetf:385510:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd7t1lle0zciumqoapvf1etf2026-10-29385510KR7385510003KODEX 신재생에너지액티브32,370원-1,630원-4.79%32540.0633,525원33,870원31,980원71,49223.3억원2832.3억원8,750,000주FnGuide K-신재생에너지 플러스 지수2368.6302847.2억원
cmvudhd7j1lla0zcicg2kkkq0fsc-securities-productetf:381570:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd7d1ll80zci3wplelim1etf2026-10-29381570KR7381570001HANARO Fn친환경에너지8,560원-375원-4.20%8606.388,800원8,800원8,510원5,9165086.3만원72.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)1661.23073.1억원
cmvudhd741ll40zcijsxtbo0nfsc-securities-productetf:381560:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd6x1ll20zci63ldd7q41etf2026-10-29381560KR7381560002HANARO Fn전기&수소차15,105원-320원-2.07%15047.7915,110원15,245원14,735원7401108.5만원151억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3425.360150.4억원
cmvudhd6a1lku0zciku9jyil9fsc-securities-productetf:381170:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhd621lkr0zcid0rocor31etf2026-10-29381170KR7381170000TIGER 미국테크TOP10 INDXX30,035원-505원-1.65%30400.3730,095원30,145원29,805원225,52467.6억원3.7조원123,500,000주Indxx US Tech Top 10 Index9581.0703.7조원
cmvudhcyy1lhz0zci574cjdt8fsc-securities-productetf:371450:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcyr1lhx0zcii0s7wtn61etf2026-10-29371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,105원-245원-1.71%14271.5814,235원14,745원13,915원34,2584.8억원208.7억원1,480,000주Indxx Global Cloud Computing Index(PR)7564.940211.2억원
cmvudhcyj1lhu0zcizg1vfbg1fsc-securities-productetf:371160:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcyc1lhr0zciid5ank441etf2026-10-29371160KR7371160003TIGER 차이나항셍테크5,470원-115원-2.06%5616.545,575원5,600원5,455원414,62922.8억원4326.7억원79,100,000주Hang Seng TECH Index3739.0504434.2억원
cmvudhcy41lho0zciu2m4nqglfsc-securities-productetf:371150:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcxx1lhl0zciv5f9m50t1etf2026-10-29371150KR7371150004RISE 차이나항셍테크5,360원-125원-2.28%5490.925,505원5,505원5,360원18098.2만원69.6억원1,300,000주Hang Seng TECH Index3739.05071.3억원
cmvudhcxq1lhi0zci0qi7inc3fsc-securities-productetf:368680:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcxj1lhf0zci85agm3mm1etf2026-10-29368680KR7368680005KODEX K-뉴딜디지털플러스7,230원-75원-1.03%7205.377,250원7,250원7,115원313225.8만원57.8억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1719.59057.6억원
cmvudhcwy1lh70zci2ulku75sfsc-securities-productetf:368190:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcwq1lh30zcin0ktry5h1etf2026-10-29368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,110원-155원-2.13%7150.327,175원7,180원7,090원992708.9만원223.9억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1719.590225.2억원
56,296건 중 6,051–6,100← 이전122 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬