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
cmvriloe010920zci40zsg73lfsc-securities-productetf:411420:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilodu10910zci6ep3vphy1etf2026-10-27411420KR7411420003KODEX 미국나스닥AI테크액티브24,305원330원1.38%24327.9124,400원24,605원24,240원2,6406461.2만원1142.3억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1973.9101143.4억원
cmvrilp0010h20zciwa3pr7gnfsc-securities-productetf:434730:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilozt10gz0zcikxyq9utz1etf2026-10-27434730KR7434730008HANARO 원자력iSelect42,685원710원1.69%42821.6742,845원43,870원42,530원80,83735억원4844.7억원11,350,000주iSelect 원자력지수 (시장가격)4010.1804860.2억원
cmvrilozm10gx0zciuro641uzfsc-securities-productetf:434060:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilozd10gt0zcistagul9p1etf2026-10-27434060KR7434060000KODEX TDF2050액티브 적격15,835원85원0.54%15864.7015,770원16,005원15,770원76,52012.1억원6033.1억원38,100,000주Samsung Korea Target Date 2050 Index (Price Return)2451.5336044.4억원
cmvriloyr10gl0zcicyldw3zdfsc-securities-productetf:433970:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloyi10gi0zcipi8hv6hr1etf2026-10-27433970KR7433970001KODEX TDF2030액티브 적격13,555원40원0.30%13566.0513,545원13,665원13,515원9,4521.2억원935.2억원6,900,000주Samsung Korea Target Date 2030 Index (Price Return)1815.045936억원
cmvriloxv10g90zciwyk0v1jwfsc-securities-productetf:433500:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloxn10g50zciwfmbibh51etf2026-10-27433500KR7433500006ACE 원자력TOP1042,965원715원1.69%43164.9843,115원44,330원42,840원17,7557.7억원1675.6억원3,900,000주DeepSearch 원자력 TOP 10지수4445.9601683.4억원
cmvriloxf10g30zcipx4frmjkfsc-securities-productetf:433330:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilox610g00zci54xdsfgo1etf2026-10-27433330KR7433330008SOL 미국S&P50021,045원130원0.62%21042.6921,110원21,125원21,035원43,5349.1억원2967.3억원14,100,000주S&P 5007722.6002967억원
cmvrilovz10fk0zcie6hq52a9fsc-securities-productetf:432840:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilovs10fh0zciqsysyee21etf2026-10-27432840KR7432840007HANARO 미국S&P50018,945원125원0.66%18931.7918,925원19,005원18,925원1,9823757.1만원151.5억원800,000주S&P 5007722.600151.4억원
cmvrilov410f80zcivxfktkg8fsc-securities-productetf:430500:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilouw10f50zci0hy69fpr1etf2026-10-27430500KR7430500009KIWOOM 물가채KIS116,695원255원0.22%116670.80116,395원116,760원116,380원4765550.7만원116.6억원100,000주KIS TIPS 지수(총수익)14685.630116.6억원
cmvriloua10ex0zcif0m2valpfsc-securities-productetf:429760:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilou310ev0zci65uvnjxu1etf2026-10-27429760KR7429760002PLUS 미국S&P50018,765원125원0.67%18759.5518,800원18,830원18,755원52,3269.8억원769.3억원4,100,000주S&P 5007722.600769.1억원
cmvrilotu10es0zcilwb0nipsfsc-securities-productetf:429740:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilotn10ep0zci3wqr9vqx1etf2026-10-27429740KR7429740004PLUS K리츠6,010원45원0.75%6002.335,965원6,010원5,940원1,7381034.3만원60.1억원1,000,000주FnGuide 리츠 지수588.08060억원
cmvrilotf10em0zci2d4igvrqfsc-securities-productetf:429010:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilot710ej0zcizs2mkj711etf2026-10-27429010KR7429010002TIGER 미국나스닥넥스트10018,445원150원0.82%18440.1818,480원18,490원18,355원215395.2만원92.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1794.09092.2억원
cmvrilosv10eg0zcihdjv9il0fsc-securities-productetf:429000:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilosi10ed0zcii5x0btxl1etf2026-10-27429000KR7429000003TIGER 미국S&P500배당귀족13,040원-25원-0.19%13044.5513,000원13,085원13,000원45,8335.9억원1871.2억원14,350,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2064.8541871.8억원
cmvrilos610ea0zci43glmoi6fsc-securities-productetf:428560:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilorz10e80zcirt2iygti1etf2026-10-27428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,340원-55원-0.34%16460.2816,395원16,485원16,280원6,4501억원122.5억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4079.010123.4억원
cmvrilorq10e40zcir8z8bujbfsc-securities-productetf:428510:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilork10e20zcijiacsn9q1etf2026-10-27428510KR7428510002KODEX 차이나AI테크액티브17,865원-25원-0.14%18018.8218,430원18,980원17,865원27,6895억원303.7억원1,700,000주Bloomberg China Media & Tech Index PR1794.044306.3억원
cmvrilora10dy0zcibace5nq6fsc-securities-productetf:427120:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilor510dw0zcipnl86e7w1etf2026-10-27427120KR7427120001RISE AI플랫폼4,860원0원0.00%4882.254,885원4,935원4,860원30,9281.5억원30.1억원620,000주FnGuide AI 플랫폼 지수704.03030.2억원
cmvriloqw10ds0zcis8q5n8wjfsc-securities-productetf:426150:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloqq10dq0zci0fhvzqrj1etf2026-10-27426150KR7426150009WON 대한민국국고채액티브52,970원25원0.05%53011.1352,875원52,970원52,865원2971570.7만원308.2억원582,000주KAP 한국 국고채 총수익 지수108.810308.5억원
cmvriloqh10dm0zcit2vniaxpfsc-securities-productetf:426030:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloq710dj0zcikzf10i9s1etf2026-10-27426030KR7426030003TIME 미국나스닥100액티브40,725원655원1.63%40869.9441,270원41,270원40,685원698,203286.6억원2.2조원55,580,000주NASDAQ 10029651.4402.2조원
cmvrilopv10df0zcih5r7eg0lfsc-securities-productetf:426020:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilopm10db0zcibiaeqsqh1etf2026-10-27426020KR7426020004TIME 미국S&P500액티브29,780원175원0.59%29869.1529,820원30,145원29,780원37,81511.3억원3853.5억원12,940,000주S&P 5007722.6003835.1억원
cmvrilop010d20zciw9p7ly41fsc-securities-productetf:423170:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloot10d10zcipxbe87lk1etf2026-10-27423170KR7423170000SOL 글로벌AI반도체탑픽액티브49,555원1,430원2.97%49547.5950,000원50,320원49,435원5,3862.6억원2210.1억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)21441.3002170.1억원
cmvriloeh10990zciyy6x1pvifsc-securities-productetf:411540:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloea10970zciep4dnazo1etf2026-10-27411540KR7411540008SOL 200 Top1013,920원200원1.46%13897.3813,965원14,150원13,845원1,8122528.9만원180.9억원1,300,000주코스피 200 Top 10 지수2109.650180.6억원
cmvrilodj108w0zci5gllswpzfsc-securities-productetf:411060:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilodb108v0zci6kq37qit1etf2026-10-27411060KR7411060007ACE KRX금현물23,765원0원0.00%23768.5323,760원23,845원23,725원409,08297.3억원3.5조원149,800,000주KRX 금현물지수3990.1003.5조원
cmvriloco108m0zci1j72ra1kfsc-securities-productetf:409820:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilocg108i0zciinhjlu4h1etf2026-10-27409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,340원375원1.98%19420.6619,525원19,635원19,285원68,75713.4억원2369.1억원12,250,000주NASDAQ 10029651.4402379억원
cmvrilobt108a0zci1xn1wt8wfsc-securities-productetf:407830:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilobl10870zciacrfswoq1etf2026-10-27407830KR7407830009에셋플러스 글로벌플랫폼액티브13,580원160원1.19%13655.1313,420원13,785원13,420원196267만원325.9억원2,400,000주S&P 5007722.600327.7억원
cmvrilo9y107l0zcidw4jwq0efsc-securities-productetf:404650:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo9r107j0zciae2j350a1etf2026-10-27404650KR7404650004SOL KRX기후변화솔루션19,375원445원2.35%19363.2119,335원19,710원19,335원1936.9만원116.2억원600,000주KRX 기후변화 솔루션지수3671.360116.1억원
cmvrilooj10cw0zciws15orl3fsc-securities-productetf:423160:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvriloob10cu0zciq3nrthsj1etf2026-10-27423160KR7423160001KODEX KOFR금리액티브(합성)110,920원5원0.00%110910.01110,915원110,920원110,915원66,97774.2억원3.6조원32,564,000주KOFR 지수1202.8103.5조원
cmvriloo310cq0zcihf51oqydfsc-securities-productetf:422420:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilonv10co0zcimw9nqntt1etf2026-10-27422420KR7422420000RISE 2차전지액티브6,085원170원2.87%6061.166,050원6,205원5,980원132,6678억원2021.4억원33,220,000주iSelect 2차전지 지수 (시장가격지수)4255.2302013.5억원
cmvrilonk10ck0zci6oeix1vvfsc-securities-productetf:421320:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilon910ci0zci0kssymim1etf2026-10-27421320KR7421320003PLUS 우주항공22,025원125원0.57%22148.6222,090원23,070원22,015원310,66569.8억원1949.2억원8,850,000주iSelect 우주항공UAM 지수2499.5501871.5억원
cmvrilon210cf0zcinyw9sqn7fsc-securities-productetf:419890:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilomu10cd0zcip7m8ulru1etf2026-10-27419890KR7419890009KIWOOM 단기채권ESG액티브108,055원25원0.02%108042.07108,040원108,055원108,040원59637.4만원637.5억원590,000주KIS ESG 9M~1.5Y128.830637.4억원
cmvrilomn10cb0zcihf9iit0rfsc-securities-productetf:419650:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilomf10c80zcihgo1ljj41etf2026-10-27419650KR7419650007PLUS 글로벌수소&차세대연료전지3,885원90원2.37%3892.593,795원3,910원3,795원7,8833065.6만원130.1억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.371130.4억원
cmvrilom710c50zci8ziiw2twfsc-securities-productetf:419430:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilolz10c20zcid3algear1etf2026-10-27419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,805원15원0.22%6824.366,850원6,850원6,780원583396.9만원190.5억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1635.209191억원
cmvrilolr10bz0zcii5mz0wrhfsc-securities-productetf:419420:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilolk10bw0zci5iphuu2d1etf2026-10-27419420KR7419420005KODEX 미국클린에너지나스닥7,500원85원1.15%7506.147,475원7,555원7,445원914686.3만원90억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)562.81082.5억원
cmvrilolc10bt0zcicndvnnn7fsc-securities-productetf:418670:202610272026-10-27dayperiod2026-10-28 11:48:142026-10-28 11:48:14cmvrilol310bq0zcipig1ob2z1etf2026-10-27418670KR7418670006TIGER 글로벌AI사이버보안20,660원485원2.40%20549.9820,480원20,705원20,480원274,60556.6억원859.4억원4,160,000주Indxx Cybersecurity 지수 (PR)3588.900854.8억원
cmvrilokv10bn0zcibs452u6nfsc-securities-productetf:418660:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilokn10bk0zci1uyrdihx1etf2026-10-27418660KR7418660007TIGER 미국나스닥100레버리지(합성)35,615원620원1.77%35831.7636,185원36,290원35,570원180,22364.8억원6909.3억원19,400,000주NASDAQ 10029651.4406951.3억원
cmvrilokf10bh0zci3xf0fveafsc-securities-productetf:417630:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilok710be0zcikpfu9xkm1etf2026-10-27417630KR7417630001TIGER KEDI혁신기업ESG3015,620원105원0.68%15675.3615,700원15,895원15,600원8,3281.3억원164억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3908.110164.5억원
cmvrilok010bb0zcif239g72hfsc-securities-productetf:417450:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilojt10ba0zciemurtden1etf2026-10-27417450KR7417450004RISE 글로벌수소경제13,205원105원0.80%13325.7113,075원13,410원13,075원475631.8만원112.2억원850,000주Indxx Hydrogen Economy Index (PR)3340.090106.6억원
cmvrilojl10b60zcizfilw9w9fsc-securities-productetf:416090:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloje10b40zcimtcnzl131etf2026-10-27416090KR7416090009ACE 중국과창판STAR509,530원-205원-2.11%9900.569,740원9,915원9,530원6,4326292.9만원152.4억원1,600,000주STAR 50 Index(Price Return)1252.280158.4억원
cmvriloj510b10zcifuz958bmfsc-securities-productetf:415920:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloix10ay0zci66t9mrvf1etf2026-10-27415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,745원60원1.28%4701.174,900원4,900원4,670원18,3808703.1만원227.7억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)346.196225.6억원
cmvriloip10av0zcifto6mkxvfsc-securities-productetf:415760:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloii10as0zciazye3oik1etf2026-10-27415760KR7415760008SOL 차이나육성산업액티브(합성)9,840원-215원-2.14%10206.0510,055원10,225원9,790원30,1823억원133.8억원1,360,000주STAR 50 Index(Price Return)1252.280138.8억원
cmvriloia10ap0zci2o20lp3hfsc-securities-productetf:415340:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloi210am0zcits6j6yo61etf2026-10-27415340KR7415340009KODEX 차이나과창판STAR50(합성)10,635원-275원-2.52%10989.8311,000원11,095원10,560원22,4032.4억원220.1억원2,070,000주STAR 50 Index(Price Return)1252.280227.4억원
cmvrilohv10aj0zciydkb9q9afsc-securities-productetf:414780:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilohn10ag0zci2ehc0agy1etf2026-10-27414780KR7414780007TIGER 차이나과창판STAR50(합성)10,345원-190원-1.80%10735.7910,730원11,130원10,290원953,29699.4억원1536.2억원14,850,000주STAR 50 Index(Price Return)1252.2801594.2억원
cmvrilohg10ad0zciaa1fkr2gfsc-securities-productetf:414270:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloh810ab0zci8r74mmpf1etf2026-10-27414270KR7414270009ACE 글로벌자율주행액티브10,165원65원0.64%10192.8010,255원10,255원10,160원2,4562503.7만원218.5억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index294.830214억원
cmvrilogm10a20zcifwz0ce4qfsc-securities-productetf:413220:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilogd109y0zcilmg2w9o21etf2026-10-27413220KR7413220005SOL 차이나태양광CSI(합성)3,735원-25원-0.66%3787.803,760원3,800원3,710원439166.4만원44.8억원1,200,000주CSI Photovoltaic Industry Index(PR)2056.60045.4억원
cmvrilo0010400zciuhmgdqv6fsc-securities-productetf:395280:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnzs103y0zciwisfc5ec1etf2026-10-27395280KR7395280001HANARO Fn K-게임3,145원-30원-0.94%3154.303,185원3,190원3,145원17154.1만원72.3억원2,300,000주FnGuide K-게임 지수610.39072.5억원
cmvrilnz5103o0zcifj66fxsefsc-securities-productetf:395170:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnyx103m0zci6xgu8abx1etf2026-10-27395170KR7395170004KODEX Top10동일가중13,275원310원2.39%13240.8413,245원13,475원13,165원2,2032928.3만원265.5억원2,000,000주FnGuide TOP10 동일가중 지수2094.070264.8억원
cmvrilnxt10370zci9eysyvimfsc-securities-productetf:394670:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnxl10340zci1hzqvwtt1etf2026-10-27394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,865원-5원-0.06%8925.558,870원8,975원8,865원8,0957218.4만원1287.1억원14,520,000주Solactive Global Lithium 지수(PR)1442.6601295.9억원
cmvrilnxe10310zci9dgj1t56fsc-securities-productetf:394660:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnx7102y0zcijwpz6dvb1etf2026-10-27394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE12,945원65원0.50%13068.4113,610원13,610원12,945원3,6434746.2만원849.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1980.697857.2억원
cmvrilo9j107g0zci0iqlbbgwfsc-securities-productetf:404540:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo9c107e0zci6k9k1v1l1etf2026-10-27404540KR7404540007TIGER KRX기후변화솔루션19,610원390원2.03%19525.2019,650원19,775원19,610원1,1772319.7만원78.4억원400,000주KRX 기후변화 솔루션지수3671.36078.1억원
cmvrilo94107a0zci7o51eph0fsc-securities-productetf:404260:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo8x10780zcimgooelp51etf2026-10-27404260KR7404260002KODEX 기후변화솔루션19,580원515원2.70%19541.1619,465원19,790원19,465원65128.2만원156.6억원800,000주KRX 기후변화 솔루션지수3671.360156.3억원
cmvrilo8p10740zcih1n0y5ldfsc-securities-productetf:404120:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo8g10720zcikfvw9gsm1etf2026-10-27404120KR7404120008TIME K신재생에너지액티브20,550원360원1.78%20528.1920,520원20,995원20,450원306633.8만원164.4억원800,000주KRX 기후변화 솔루션지수3671.360164.2억원
cmvrilo87106x0zci96jqu8l3fsc-securities-productetf:403790:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo81106w0zci0p5umwqf1etf2026-10-27403790KR7403790009MIDAS 코스피액티브48,065원1,245원2.66%48111.4248,440원48,875원47,805원5542677.2만원1405.9억원2,925,000주코스피5638.3401407.2억원
56,296건 중 8,651–8,700← 이전174 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬