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
cmvsy1i291akn0zcihch8udayfsc-securities-productetf:354350:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i221akl0zci2p3mnarq1etf2026-10-28354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,770원190원1.08%17766.3417,635원17,770원17,540원1,4512560.1만원92.4억원520,000주S&P Global Luxury Index4072.75592.3억원
cmvsy1i2p1akt0zciuywrhrj7fsc-securities-productetf:354500:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i2i1akq0zciiwesor031etf2026-10-28354500KR7354500001ACE 코스닥15012,950원550원4.44%12965.7712,610원13,015원12,610원175,48222.5억원1385.6억원10,700,000주코스닥 1501290.7101387.3억원
cmvsy1i381akz0zciirv4s00sfsc-securities-productetf:356540:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i321akx0zciswpu0i561etf2026-10-28356540KR7356540005ACE 종합채권(AA-이상)액티브103,105원-340원-0.33%103094.95103,255원103,310원103,100원2102166.2만원1.1조원11,107,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.9701.1조원
cmvsy1i4p1ali0zciqbgbs20mfsc-securities-productetf:360140:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i4h1alg0zcikftplvtt1etf2026-10-28360140KR7360140008KODEX 200롱코스닥150숏선물21,470원630원3.02%21447.1120,975원21,695원20,595원14,7973.1억원472.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1862.660471.8억원
cmvsy1i631am00zciwpqzg0svfsc-securities-productetf:360750:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i5w1aly0zci3nhfux021etf2026-10-28360750KR7360750004TIGER 미국S&P50025,655원430원1.70%25584.8325,440원25,750원25,430원25,443,5086517억원21.1조원825,850,000주S&P 5007743.98021.1조원
cmvsy1i8p1amy0zcieu62n395fsc-securities-productetf:364690:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i8j1amw0zciwjbtxylo1etf2026-10-28364690KR7364690008KODEX 혁신기술테마액티브33,415원1,805원5.71%33496.2531,970원33,515원31,970원9,4753.1억원200.4억원600,000주코스피6012.440200.9억원
cmvsy1ifv1apg0zcigpj5iby0fsc-securities-productetf:371150:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ifm1apd0zci6ecrcqes1etf2026-10-28371150KR7371150004RISE 차이나항셍테크5,485원135원2.52%5419.735,390원5,545원5,390원695379만원71.3억원1,300,000주Hang Seng TECH Index3854.37070.4억원
cmvsy1iph1asz0zcin2kc0gk1fsc-securities-productetf:381570:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ip81asw0zciivdtyane1etf2026-10-28381570KR7381570001HANARO Fn친환경에너지8,950원205원2.34%8928.538,845원8,990원8,845원2,7652465.4만원76억원850,000주FnGuide 친환경에너지 지수 (시장가격)1723.58075.8억원
cmvsy1iqa1ata0zcid5irbt71fsc-securities-productetf:385520:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iq31at80zcifiyraj5c1etf2026-10-28385520KR7385520002KODEX 자율주행액티브14,295원585원4.27%14371.9613,955원14,385원13,950원3,8465465.9만원307.3억원2,150,000주FnGuide K-미래차 지수2797.150308.9억원
cmvsy1ir21atk0zci91irbr3ifsc-securities-productetf:385550:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iqv1atj0zcid1h11t4c1etf2026-10-28385550KR7385550009RISE 단기채권알파액티브114,720원60원0.05%114720.53114,680원114,730원114,680원1,5271.7억원4254.9억원3,709,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6004254.9억원
cmvsy1iri1atq0zcia7edurs5fsc-securities-productetf:385560:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ira1atn0zciyikrt80p1etf2026-10-28385560KR7385560008RISE KIS국고채30년Enhanced54,875원-915원-1.64%54859.8355,615원55,615원54,720원81,99245.1억원4371.3억원7,966,000주KIS 국고채30년Enhanced지수(시장가격)4887.0504359.1억원
cmvsy1irw1atw0zci46s2wwfyfsc-securities-productetf:385590:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1irq1att0zci1f3un99a1etf2026-10-28385590KR7385590005ACE ESG액티브20,970원1,330원6.77%21001.9520,100원21,005원20,100원5,6491.1억원482.3억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3948.980483억원
cmvsy1isa1au00zci2s0dj22hfsc-securities-productetf:385600:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1is21aty0zci96jjwsup1etf2026-10-28385600KR7385600002ACE 2차전지&친환경차액티브10,650원380원3.70%10707.1510,410원10,760원10,410원11,4191.2억원159.7억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1916.350160.6억원
cmvsy1isr1au60zci4pwgi3zyfsc-securities-productetf:385710:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1isk1au30zciehcmzelj1etf2026-10-28385710KR7385710009TIME K이노베이션액티브9,695원195원2.05%9740.509,570원9,840원9,570원7,5147242.3만원96.9억원1,000,000주KRX BBIG 지수1643.83097.4억원
cmvsy1itb1aud0zcixrladjaffsc-securities-productetf:385720:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1it31aua0zci6zg99s621etf2026-10-28385720KR7385720008TIME 코스피액티브22,325원1,540원7.41%22265.4621,390원22,325원21,105원67,02914.7억원3415.7억원15,300,000주코스피6012.4403406.6억원
cmvsy1iac1ang0zci3fueb6q8fsc-securities-productetf:364980:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ia51and0zciw5sao1te1etf2026-10-28364980KR7364980003TIGER 2차전지TOP109,925원340원3.55%9892.029,725원9,965원9,615원3,413,562337.1억원7041.7억원70,950,000주KRX 2차전지 TOP 10 지수3481.9607053억원
cmvsy1iaq1anm0zciz0ywcu1ffsc-securities-productetf:364990:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1iaj1anj0zcigve7pskp1etf2026-10-28364990KR7364990002TIGER 게임TOP104,240원10원0.24%4238.454,250원4,315원4,235원25,5311억원190.8억원4,500,000주KRX 게임 TOP 10 지수524.010190.7억원
cmvsy1ib41anq0zcidl4brxq0fsc-securities-productetf:365000:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1iax1ano0zciqmt8u5f41etf2026-10-28365000KR7365000009TIGER 인터넷TOP103,245원165원5.36%3240.233,155원3,280원3,155원66,5672.1억원326.1억원10,050,000주KRX 인터넷 TOP 10 지수816.570325.6억원
cmvsy1idf1aol0zcigwajyrarfsc-securities-productetf:367760:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1id71aoi0zcikp5bh5rq1etf2026-10-28367760KR7367760006RISE 네트워크인프라51,670원3,740원7.80%51727.2949,145원51,900원48,425원130,53066.2억원5735.3억원11,100,000주FnGuide 네트워크 인프라 지수7118.4305741.7억원
cmvsy1ie01aor0zcitalbhomqfsc-securities-productetf:367770:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ids1aoq0zcicnm9rgtr1etf2026-10-28367770KR7367770005RISE 수소경제테마17,805원620원3.61%17766.9517,445원17,860원17,365원46,3948.1억원908억원5,100,000주FnGuide 수소 경제 테마 지수2235.920906.1억원
cmvsy1ief1aox0zcidzmrc7kyfsc-securities-productetf:368190:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1iea1aow0zciev4s3saa1etf2026-10-28368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,265원185원2.61%7275.617,170원7,350원7,170원299217.2만원228.8억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1749.900229.1억원
cmvsy1iez1ap40zcix49esxqffsc-securities-productetf:368590:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ier1ap20zcilq2pzz4v1etf2026-10-28368590KR7368590006RISE 미국나스닥10029,405원910원3.19%29246.0529,030원29,450원29,000원112,44532.9억원1.5조원53,700,000주NASDAQ 10029813.1601.5조원
cmvsy1ife1apa0zcidlxx13fvfsc-securities-productetf:368680:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1if71ap70zcijjcri6171etf2026-10-28368680KR7368680005KODEX K-뉴딜디지털플러스7,305원80원1.11%7331.807,375원7,390원7,305원677496.2만원58.4억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1749.90058.6억원
cmvsy1ig91apl0zciv99j36yvfsc-securities-productetf:371160:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ig21api0zcilu5ijp2g1etf2026-10-28371160KR7371160003TIGER 차이나항셍테크5,595원90원1.63%5543.275,540원5,670원5,540원2,624,588147.1억원4448억원79,500,000주Hang Seng TECH Index3854.3704376.4억원
cmvsy1igp1apr0zcigm47pcvafsc-securities-productetf:371450:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1igh1apo0zciy2s37vqc1etf2026-10-28371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,350원100원0.70%14334.7814,270원14,910원14,145원12,9371.8억원218.1억원1,520,000주Indxx Global Cloud Computing Index(PR)7827.630212.1억원
cmvsy1ih51apx0zci62htbnesfsc-securities-productetf:371460:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:13cmvsy1igx1apu0zci8f2xi1z71etf2026-10-28371460KR7371460007TIGER 차이나전기차SOLACTIVE8,410원210원2.56%8296.058,210원8,485원8,210원87,9997.3억원5961억원70,880,000주Solactive China Electric Vehicle and Battery Index(PR)1733.3305866.9억원
cmvsy1ihj1aq10zcicfsmyvhmfsc-securities-productetf:371470:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ihc1aq00zci5vwzy3vr1etf2026-10-28371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,610원210원2.84%7509.087,500원7,700원7,415원25,8361.9억원401.8억원5,280,000주Solactive China Biotech Index(PR)1580.880396.4억원
cmvsy1ihx1aq70zciha020yywfsc-securities-productetf:371870:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ihq1aq50zcic83wts921etf2026-10-28371870KR7371870007ACE 차이나항셍테크5,510원140원2.61%5436.715,400원5,565원5,400원12,0576608.4만원88.1억원1,600,000주Hang Seng TECH Index3854.37086.9억원
cmvsy1iig1aqe0zcill4dvwbwfsc-securities-productetf:372330:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ii91aqc0zcihe5i9wya1etf2026-10-28372330KR7372330001KODEX 차이나항셍테크5,575원75원1.36%5526.335,695원5,695원5,530원21,4591.2억원905.9억원16,250,000주Hang Seng TECH Index3854.370906.3억원
cmvsy1iiv1aqk0zciaon7lzzkfsc-securities-productetf:373490:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iio1aqi0zciv24xkcok1etf2026-10-28373490KR7373490002KODEX 코리아혁신성장액티브22,810원590원2.66%22924.4422,690원22,970원22,690원206471.5만원125.4억원550,000주FnGuide K-이노베이션 지수3456.670126억원
cmvsy1ika1ar20zcilejtx60tfsc-securities-productetf:375760:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ik31ar10zci58r7eegn1etf2026-10-28375760KR7375760006HANARO 탄소효율그린뉴딜21,460원1,485원7.43%21369.1720,525원21,460원20,525원53112.5만원193.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3608.800192.3억원
cmvsy1il61arf0zcimggmx7rvfsc-securities-productetf:376410:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iky1arc0zcih0fkmf9u1etf2026-10-28376410KR7376410007TIGER 탄소효율그린뉴딜21,440원1,320원6.56%21342.7320,745원21,460원20,745원3,2266892.7만원171.5억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3608.800170.7억원
cmvsy1ilk1ark0zciafbe1j1mfsc-securities-productetf:377990:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ile1ari0zci9riwgxu21etf2026-10-28377990KR7377990007TIGER Fn신재생에너지18,985원540원2.93%18951.1518,815원19,020원18,705원48,7539.2억원930.2억원4,900,000주FnGuide 신재생에너지 지수3637.660928.6억원
cmvsy1ilz1arq0zcilc61gbr0fsc-securities-productetf:379780:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ils1arn0zcib97sld1p1etf2026-10-28379780KR7379780000RISE 미국S&P50022,380원375원1.70%22357.8622,175원22,450원22,155원92,30420.6억원1.5조원68,700,000주S&P 5007743.9801.5조원
cmvsy1ipv1at50zci5ngr1ms5fsc-securities-productetf:385510:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ipo1at20zcid3vvailh1etf2026-10-28385510KR7385510003KODEX 신재생에너지액티브34,000원785원2.36%34037.3533,940원34,200원33,640원53,02417.9억원2975억원8,750,000주FnGuide K-신재생에너지 플러스 지수2451.2802978.2억원
cmvsy1itp1auj0zcihx09pvl9fsc-securities-productetf:387270:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iti1aug0zciqt60wpfm1etf2026-10-28387270KR7387270002TIGER 글로벌이노베이션액티브23,440원865원3.83%23324.3923,050원23,475원23,040원1,9974624만원274.2억원1,170,000주NASDAQ 10029813.160272.8억원
cmvsy1iuf1auv0zcitygpg9c7fsc-securities-productetf:388280:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iu81aur0zciw174bkn71etf2026-10-28388280KR7388280000RISE K엔터&여행레저6,465원165원2.62%6438.856,380원6,465원6,380원1,9321243.9만원206.8억원3,200,000주FnGuide K엔터&여행레저 지수598.620206억원
cmvsy1imj1arx0zcijsehxzhnfsc-securities-productetf:379790:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1imc1aru0zciw5rx9vby1etf2026-10-28379790KR7379790009RISE 유로스탁스50(H)16,570원115원0.70%16773.7716,690원16,795원16,570원4,7077838.5만원190.5억원1,150,000주EURO STOXX 50 Index6164.690192.8억원
cmvsy1imx1as20zcihth8yf8wfsc-securities-productetf:379800:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ims1as00zcigtcfozr11etf2026-10-28379800KR7379800006KODEX 미국S&P50023,325원380원1.66%23193.5223,130원23,405원23,115원18,685,3524353.1억원10.5조원452,550,000주S&P 5007743.98010.5조원
cmvsy1ind1as80zci5letjpdcfsc-securities-productetf:379810:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1in51as50zcijmvydl1c1etf2026-10-28379810KR7379810005KODEX 미국나스닥10026,390원810원3.17%26193.6226,090원26,440원26,065원18,896,0924968.3억원9.9조원378,900,000주NASDAQ 10029813.1609.9조원
cmvsy1ins1ase0zcij1b3poodfsc-securities-productetf:380340:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1inl1asb0zci79mauseh1etf2026-10-28380340KR7380340000ACE 코리아AI테크핵심산업25,215원1,265원5.28%25194.3824,240원25,345원24,240원1,4133555.8만원302.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5009.210302.3억원
cmvsy1io71ask0zcizslxzusxfsc-securities-productetf:381170:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1io01ash0zcifah910281etf2026-10-28381170KR7381170000TIGER 미국테크TOP10 INDXX30,540원950원3.21%30348.3830,170원30,590원30,165원472,532143.7억원3.7조원123,700,000주Indxx US Tech Top 10 Index9822.0903.7조원
cmvsy1iom1asn0zcimzx1wwncfsc-securities-productetf:381180:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iof1asm0zcir1jzbtij1etf2026-10-28381180KR7381180009TIGER 미국필라델피아반도체나스닥40,280원2,415원6.38%39895.4239,490원40,380원39,420원1,953,681781.1억원5.5조원137,700,000주PHLX Semiconductor Sector Index11482.5055.4조원
cmvsy1ip01ast0zcird7jjml3fsc-securities-productetf:381560:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iot1asr0zcipz0xz22e1etf2026-10-28381560KR7381560002HANARO Fn전기&수소차15,435원465원3.11%15507.6515,110원15,595원15,110원26,6834억원154.3억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3530.400155억원
cmvsy1iqm1ate0zci5y2t9765fsc-securities-productetf:385540:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iqg1atd0zcike7p21601etf2026-10-28385540KR7385540000RISE 종합채권(A-이상)액티브105,040원-290원-0.28%104987.97105,265원105,265원104,955원6646978.2만원2.2조원21,311,000주KIS 종합채권 지수(A-이상)(총수익지수)122.3202.2조원
cmvsy1iuw1auz0zcis1zdhnhmfsc-securities-productetf:388420:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iup1auw0zcia7xy2omi1etf2026-10-28388420KR7388420002RISE 비메모리반도체액티브25,390원1,755원7.43%25412.3524,405원25,400원24,140원68,22216.9억원2224.1억원8,760,000주iSelect 비메모리반도체 지수(시장가격지수)6600.5302226.1억원
cmvsy1iva1av50zcir9loyal2fsc-securities-productetf:390390:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iv31av20zci81jotdg71etf2026-10-28390390KR7390390003KODEX 미국반도체51,455원3,025원6.25%50638.7750,345원51,580원50,285원125,34463.8억원1.2조원24,150,000주MVIS US Listed Semiconductor 25 Index16776.5901.2조원
cmvsy1ivq1avb0zci5habupsefsc-securities-productetf:390400:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ivj1av80zci3ure1jew1etf2026-10-28390400KR7390400000KODEX 미국스마트모빌리티S&P6,075원200원3.40%6087.126,000원6,135원6,000원987595.3만원48.6억원800,000주S&P Kensho Smart Transportation188.27248.6억원
cmvsy1iw61avh0zci28jzeaktfsc-securities-productetf:391600:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ivy1ave0zciiqu6v17f1etf2026-10-28391600KR7391600004ACE 미국친환경그린테마9,285원230원2.54%9343.049,145원9,320원9,145원275255.5만원41.7억원450,000주Indxx US Green Infrastructure Price return Index2900.68042억원
cmvsy1iwl1avl0zciwf23tdr1fsc-securities-productetf:391670:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iwd1avk0zci8qeznw381etf2026-10-28391670KR7391670007HK 베스트일레븐액티브24,675원1,625원7.05%24619.0023,310원24,675원23,310원225528.7만원148억원600,000주코스피 200946.400147.7억원
56,296건 중 7,801–7,850← 이전157 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬