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
cmvsy1ix01avr0zcimw36rw51fsc-securities-productetf:394660:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iwu1avq0zci49iv7xsf1etf2026-10-28394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,475원530원4.09%13502.9913,500원13,500원13,315원2,6613568.9만원883.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2027.436885.7억원
cmvsy1ixf1avx0zcik2hrqbgxfsc-securities-productetf:394670:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ix81avv0zci50qqusj61etf2026-10-28394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,225원360원4.06%9156.938,890원9,225원8,890원10,2669414.9만원1339.4억원14,520,000주Solactive Global Lithium 지수(PR)1464.4801329.5억원
cmvsy1iye1aw80zciitxfzb90fsc-securities-productetf:395160:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iy71aw60zciphrf00n41etf2026-10-28395160KR7395160005KODEX AI반도체TOP2플러스35,800원3,225원9.90%35659.2333,680원35,870원33,110원5,148,9761796.9억원3.6조원100,700,000주FnGuide AI반도체 TOP2+ 지수8109.9203.5조원
cmvsy1iyt1awe0zcibkgfp8txfsc-securities-productetf:395170:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iyl1awb0zci3qtckypm1etf2026-10-28395170KR7395170004KODEX Top10동일가중13,970원695원5.24%14021.4713,520원14,055원13,435원13,1571.8억원279.4억원2,000,000주FnGuide TOP10 동일가중 지수2222.500280.4억원
cmvsy1iz91awk0zcio75vu1effsc-securities-productetf:395270:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1iz11awh0zci49fni4b31etf2026-10-28395270KR7395270002HANARO Fn K-반도체50,800원4,440원9.58%50716.1647,995원50,965원47,120원1,399,209693.1억원3조원60,950,000주FnGuide K-반도체 지수15116.4903조원
cmvsy1izp1awq0zcin44euybmfsc-securities-productetf:395280:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1izh1awn0zci6eo9sysk1etf2026-10-28395280KR7395280001HANARO Fn K-게임3,180원35원1.11%3164.123,190원3,220원3,165원5,4061716.9만원73.1억원2,300,000주FnGuide K-게임 지수612.31072.7억원
cmvsy1j041awv0zcik6b8ejskfsc-securities-productetf:395290:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1izx1awt0zcipi1hdvpj1etf2026-10-28395290KR7395290000HANARO Fn K-POP&미디어4,975원60원1.22%4953.534,905원5,035원4,900원73,9453.6억원318.4억원6,400,000주FnGuide K-POP & 미디어 지수468.590317억원
cmvsy1j0j1ax00zcije1s420mfsc-securities-productetf:395750:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j0c1awx0zci3iwihuxu1etf2026-10-28395750KR7395750003PLUS ESG가치주액티브17,830원1,055원6.29%17830.1217,145원17,870원17,145원16,0402.8억원71.3억원400,000주FnGuide 한화 ESG 가치 지수2810.98071.3억원
cmvsy1j0z1ax60zci9llwbs2cfsc-securities-productetf:395760:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j0r1ax30zci8z3jhqno1etf2026-10-28395760KR7395760002PLUS ESG성장주액티브18,900원1,120원6.30%18978.1318,265원18,900원18,255원5195.7만원103.9억원550,000주FnGuide 한화 ESG 성장 지수3053.120104.3억원
cmvsy1iu21auo0zcivm1suhktfsc-securities-productetf:387280:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1itw1aul0zciwg4iyqan1etf2026-10-28387280KR7387280001TIGER 퓨처모빌리티액티브10,645원560원5.55%10661.6510,270원10,670원10,270원1,3751453.3만원135.1억원1,270,000주FnGuide 퓨처모빌리티 지수3125.200135.4억원
cmvsy1j5p1ays0zcit1zhhw7mfsc-securities-productetf:401170:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j5i1ayr0zciajtkdjor1etf2026-10-28401170KR7401170006RISE 메타버스9,690원70원0.73%9733.919,705원9,850원9,690원1,9221878.9만원372억원3,840,000주iSelect 메타버스 지수(시장가격지수)2076.390373.7억원
cmvsy1jg31b2f0zcijdyjjn6cfsc-securities-productetf:412770:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jfw1b2c0zcid29nwqfn1etf2026-10-28412770KR7412770000TIGER 글로벌AI플랫폼액티브11,700원380원3.36%11625.0111,615원11,705원11,460원4,0954741.7만원662.2억원5,660,000주Indxx Global Metaverse Index (Price Return)5258.030656.8억원
cmvsy1jjc1b3n0zci0rc27a8ffsc-securities-productetf:415920:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jj41b3k0zcim8rowi3p1etf2026-10-28415920KR7415920008PLUS 글로벌희토류&전략자원생산기업5,000원255원5.37%4915.114,940원5,085원4,905원27,6111.3억원240억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)362.702235.9억원
cmvsy1jkg1b400zcign6v6ekffsc-securities-productetf:417450:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jk71b3x0zcipwwirvoh1etf2026-10-28417450KR7417450004RISE 글로벌수소경제13,700원495원3.75%13661.0613,960원13,960원13,580원1,5692137.6만원109.6억원800,000주Indxx Hydrogen Economy Index (PR)3367.070109.2억원
cmvsy1jku1b450zci345dl55nfsc-securities-productetf:417630:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jkm1b420zcic1amf4bj1etf2026-10-28417630KR7417630001TIGER KEDI혁신기업ESG3016,135원515원3.30%16096.2215,940원16,255원15,940원2,8224524.9만원169.4억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4020.990169억원
cmvsy1jl91b4a0zcitlmj9n2efsc-securities-productetf:418660:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jl21b480zciqmglda111etf2026-10-28418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,905원2,290원6.43%37525.2237,015원38,020원36,970원235,19388.4억원7353.5억원19,400,000주NASDAQ 10029813.1607279.8억원
cmvsy1jm81b4o0zciljcil7twfsc-securities-productetf:419420:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jm11b4l0zci7viw8kpe1etf2026-10-28419420KR7419420005KODEX 미국클린에너지나스닥7,935원435원5.80%7937.967,815원8,000원7,815원1,4151110.7만원87.2억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)590.03087.3억원
cmvsy1jni1b540zciugfwbwuifsc-securities-productetf:419890:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jnd1b530zciy7qdq74i1etf2026-10-28419890KR7419890009KIWOOM 단기채권ESG액티브108,040원-15원-0.01%108036.59108,060원108,060원108,040원1,1571.2억원637.4억원590,000주KIS ESG 9M~1.5Y128.810637.4억원
cmvsy1jod1b5g0zci8lu36w5ffsc-securities-productetf:422420:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jo61b5e0zcih04qheor1etf2026-10-28422420KR7422420000RISE 2차전지액티브6,320원235원3.86%6299.546,155원6,320원6,085원1,883,734117.7억원2099.5억원33,220,000주iSelect 2차전지 지수 (시장가격지수)4386.9802095.2억원
cmvsy1jow1b5n0zcimlpg4h6efsc-securities-productetf:423160:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jon1b5k0zcinhw7r9nm1etf2026-10-28423160KR7423160001KODEX KOFR금리액티브(합성)110,930원10원0.01%110628.38110,925원110,930원110,925원78,72187.3억원3.5조원32,304,000주KOFR 지수1202.9103.5조원
cmvsy1jpb1b5r0zcirilb7qqzfsc-securities-productetf:423170:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jp31b5p0zciolne9yhi1etf2026-10-28423170KR7423170000SOL 글로벌AI반도체탑픽액티브53,225원3,670원7.41%52505.1651,850원53,225원50,965원25,29713억원2363.1억원4,440,000주S&P Global Semiconductor Korea Tilted Index(PR)22575.5402299.7억원
cmvsy1jr51b6f0zciv76809rnfsc-securities-productetf:426150:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jqy1b6e0zcijxsj8d361etf2026-10-28426150KR7426150009WON 대한민국국고채액티브52,735원-235원-0.44%52740.7752,965원52,970원52,730원3591900.8만원306.9억원582,000주KAP 한국 국고채 총수익 지수108.260306.9억원
cmvsy1jro1b6n0zcibi188mjtfsc-securities-productetf:427120:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jrg1b6k0zcip1yzp1hp1etf2026-10-28427120KR7427120001RISE AI플랫폼4,935원75원1.54%4936.385,025원5,040원4,930원8,2774148.6만원30.5억원620,000주FnGuide AI 플랫폼 지수711.93030.6억원
cmvsy1js61b6s0zci9kjzzi9pfsc-securities-productetf:428510:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jry1b6q0zciif46ills1etf2026-10-28428510KR7428510002KODEX 차이나AI테크액티브18,695원830원4.65%17873.8217,865원18,740원17,695원16,6763억원317.8억원1,700,000주Bloomberg China Media & Tech Index PR1841.084303.8억원
cmvsy1jud1b7l0zci0xpml21nfsc-securities-productetf:429760:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1ju61b7h0zcirn3nts5v1etf2026-10-28429760KR7429760002PLUS 미국S&P50019,085원320원1.71%19040.9318,940원19,150원18,940원3,4366552.2만원782.4억원4,100,000주S&P 5007743.980799.7억원
cmvsy1juq1b7q0zcibam9a72lfsc-securities-productetf:429980:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1juk1b7n0zciws8y7hpg1etf2026-10-28429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,500원620원4.17%15696.8214,880원15,500원14,880원1726만원77.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)449.65078.4억원
cmvsy1jv41b7u0zcibsbm7k9zfsc-securities-productetf:430500:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1juw1b7s0zcirc0xqtam1etf2026-10-28430500KR7430500009KIWOOM 물가채KIS116,180원-515원-0.44%116094.05116,570원116,570원116,165원5816752.7만원116.1억원100,000주KIS TIPS 지수(총수익)14617.340116억원
cmvsy1k6w1bcc0zcitkkw1ayjfsc-securities-productetf:438570:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k6q1bca0zcin923phss1etf2026-10-28438570KR7438570004SOL 국고채10년100,645원-620원-0.61%100541.89101,055원101,055원100,645원4154179.1만원1186.6억원1,179,000주KAP 국고채10년지수(총수익지수)111.6501185.3억원
cmvsy1k7n1bco0zci1wflngj8fsc-securities-productetf:438900:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k7g1bcm0zci1p1khwqm1etf2026-10-28438900KR7438900003HANARO Fn K-푸드10,520원145원1.40%10455.6810,410원10,520원10,335원10,3131억원136.7억원1,300,000주FnGuide K-푸드 지수 (시장가격)807.210135.9억원
cmvsy1k801bct0zci8hidkac6fsc-securities-productetf:439860:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k7u1bcr0zcicd5m2m1j1etf2026-10-28439860KR7439860008KODEX ESG종합채권(A-이상)액티브114,700원-50원-0.04%114686.15114,695원114,700원114,675원334.4만원3850.4억원3,357,000주KAP ESG 종합채권지수(A- 이상, 총수익)131.9403850억원
cmvsy1k8r1bd50zci787royzsfsc-securities-productetf:440340:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k8k1bd30zci6ih8p3j81etf2026-10-28440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,470원135원1.19%11431.0211,360원11,470원11,355원1,0381185.4만원258억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1190.710257.1억원
cmvsy1ixt1aw20zcikruuugetfsc-securities-productetf:395150:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ixm1avz0zcialbwlren1etf2026-10-28395150KR7395150006KODEX 웹툰&드라마1,716원5원0.29%1725.751,736원1,764원1,716원1,679293만원85.8억원5,000,000주FnGuide 웹툰&드라마 지수261.00086.2억원
cmvsy1j1y1axi0zcizq98nsr3fsc-securities-productetf:396510:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j1m1axe0zcixuqpdh541etf2026-10-28396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,100원30원0.49%6135.126,070원6,150원6,025원682414.5만원109.8억원1,800,000주Solactive China Clean Energy 지수(PR)1608.840110.4억원
cmvsy1j2i1axp0zcigefradorfsc-securities-productetf:396520:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j2c1axn0zci26auaut71etf2026-10-28396520KR7396520009TIGER 차이나반도체FACTSET10,100원225원2.28%9767.219,880원10,220원9,800원643,83164.3억원4314.7억원42,720,000주FactSet China Semiconductor 지수(PR)232.9704149.1억원
cmvsy1j3i1ay20zcibugkrd3ofsc-securities-productetf:399580:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j3a1axz0zcie5pigli61etf2026-10-28399580KR7399580000RISE 글로벌클린에너지8,130원170원2.14%8162.558,175원8,175원8,010원3,4722791.6만원81.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)999.50281.6억원
cmvsy1j4e1aye0zciqqrnypjgfsc-securities-productetf:400580:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j461aya0zcilw40x6qo1etf2026-10-28400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,395원20원0.16%12383.7312,325원12,395원12,325원1,7832199.3만원61.9억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER264.47961.9억원
cmvsy1j6o1az20zciyi8d1zqmfsc-securities-productetf:401590:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j6h1az10zci00xc72vq1etf2026-10-28401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,200원100원0.90%11226.3211,185원11,210원11,185원121135.4만원57.1억원510,000주ICE Global Carbon Futures Index(Excess Return)709.33657.2억원
cmvsy1j8f1azq0zci4hulxs0kfsc-securities-productetf:404120:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1j871azo0zcier95pwal1etf2026-10-28404120KR7404120008TIME K신재생에너지액티브21,375원825원4.01%21333.1620,665원21,375원20,665원4,1548718.1만원171억원800,000주KRX 기후변화 솔루션지수3811.430170.6억원
cmvsy1jee1b1t0zcii4470dd0fsc-securities-productetf:411540:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1je61b1r0zciqze31dq31etf2026-10-28411540KR7411540008SOL 200 Top1014,430원510원3.66%14429.6014,035원14,480원14,035원22,1303.1억원187.5억원1,300,000주코스피 200 Top 10 지수2193.390187.5억원
cmvsy1jgm1b2n0zciptfzs70sfsc-securities-productetf:413220:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jge1b2j0zciot7vubhe1etf2026-10-28413220KR7413220005SOL 차이나태양광CSI(합성)3,760원25원0.67%3753.163,710원3,765원3,690원26097.1만원45.1억원1,200,000주CSI Photovoltaic Industry Index(PR)2072.69045억원
cmvsy1jhh1b2z0zcideauu6o7fsc-securities-productetf:414270:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jh91b2u0zcizwmhshjl1etf2026-10-28414270KR7414270009ACE 글로벌자율주행액티브10,490원325원3.20%10421.3511,180원11,180원10,335원10,9981.1억원225.5억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index301.720218.8억원
cmvsy1jic1b3a0zci2ge7265rfsc-securities-productetf:415340:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1ji41b360zcicdpoyz2u1etf2026-10-28415340KR7415340009KODEX 차이나과창판STAR50(합성)10,735원100원0.94%10574.7910,760원10,895원10,470원85,6279억원222.2억원2,070,000주STAR 50 Index(Price Return)1282.930218.8억원
cmvsy1jqb1b650zciv71pbsbtfsc-securities-productetf:426020:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jq21b610zcisa7rwr0f1etf2026-10-28426020KR7426020004TIME 미국S&P500액티브30,390원610원2.05%30401.4729,970원30,500원29,970원48,80914.7억원3920.3억원12,900,000주S&P 5007743.9803903.5억원
cmvsy1jsm1b6y0zci1dpwukgqfsc-securities-productetf:428560:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jsf1b6w0zcigrx5ss1v1etf2026-10-28428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,220원-120원-0.73%16251.2616,195원16,290원16,000원7,1391.1억원121.6억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4104.550121.8억원
cmvsy1jvp1b7z0zcigmvfcguxfsc-securities-productetf:432600:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jva1b7x0zcidydzucgr1etf2026-10-28432600KR7432600005RISE 국채선물3년55,815원-45원-0.08%55792.3955,845원55,845원55,815원422.3만원55.8억원100,000주국채선물지수1214.30055.7억원
cmvsy1jws1b8b0zci1pougvxdfsc-securities-productetf:433220:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jwm1b890zciwgfbragp1etf2026-10-28433220KR7433220001에셋플러스 글로벌대장장이액티브26,345원885원3.48%26227.6625,555원26,355원25,555원70,08318.3억원194.9억원740,000주S&P 5007743.980194억원
cmvsy1jx71b8g0zcig0h5d4jwfsc-securities-productetf:433250:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jwz1b8e0zcia061bly61etf2026-10-28433250KR7433250008UNICORN R&D 액티브20,500원1,215원6.30%20433.7819,630원20,500원19,630원2,9826028.1만원51.2억원250,000주코스피 200946.40051억원
cmvsy1jxl1b8l0zcio60msvtgfsc-securities-productetf:433330:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jxe1b8j0zcim7a58zm61etf2026-10-28433330KR7433330008SOL 미국S&P50021,400원355원1.69%21380.1921,230원21,485원21,220원177,69237.9억원3017.4억원14,100,000주S&P 5007743.9803035.9억원
cmvsy1jxy1b8r0zcifo5bg4xnfsc-securities-productetf:433500:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jxs1b8p0zcifv0bkjb31etf2026-10-28433500KR7433500006ACE 원자력TOP1044,890원1,925원4.48%44858.8443,905원45,170원43,905원31,02013.7억원1750.7억원3,900,000주DeepSearch 원자력 TOP 10지수4620.9301749.4억원
cmvsy1jyc1b8x0zci1l2z9fq0fsc-securities-productetf:433880:202610282026-10-28dayperiod2026-10-29 11:48:142026-10-29 11:48:14cmvsy1jy51b8v0zcin9p68k6y1etf2026-10-28433880KR7433880002PLUS TDF2060액티브 적격17,905원310원1.76%17820.0917,705원17,915원17,670원7,7551.3억원657.1억원3,670,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)2993.647659.3억원
56,296건 중 7,851–7,900← 이전158 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬