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
cmvrilo7o106r0zcicixax5tjfsc-securities-productetf:402970:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo7h106q0zcijg27oswy1etf2026-10-27402970KR7402970008ACE 미국배당다우존스15,045원5원0.03%15048.7815,045원15,070원15,020원237,78935.7억원9899.6억원65,800,000주Dow Jones U.S. Dividend 100 Price Return Index7465.6709887억원
cmvrilo74106l0zci9vp7goqsfsc-securities-productetf:402460:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo6x106i0zci6c2n7x5j1etf2026-10-27402460KR7402460000HANARO Fn K-메타버스MZ12,590원140원1.12%12537.0312,605원12,735원12,560원157197.8만원62.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2007.80062.6억원
cmvrilo6p106f0zcitayqpd3sfsc-securities-productetf:401590:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo6h106c0zciym4vj35e1etf2026-10-27401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,100원180원1.65%11144.0711,075원11,105원11,070원221244.6만원56.6억원510,000주ICE Global Carbon Futures Index(Excess Return)703.54656.8억원
cmvrilo6a10690zcirz6od0ljfsc-securities-productetf:401470:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo6310660zcic95xqmh41etf2026-10-27401470KR7401470000KODEX 메타버스액티브8,645원0원0.00%8648.138,705원8,805원8,620원1,128978.2만원497억원5,750,000주FnGuide K-메타버스 지수1106.440497.2억원
cmvrilo5u10630zcitvduubwjfsc-securities-productetf:401170:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo5o10610zcilbuclgkt1etf2026-10-27401170KR7401170006RISE 메타버스9,620원90원0.94%9586.649,620원9,750원9,550원3,3053189.4만원369.4억원3,840,000주iSelect 메타버스 지수(시장가격지수)2044.430368.1억원
cmvrilo5f105x0zci6fsalnzifsc-securities-productetf:400970:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo5a105v0zcitqjsz2al1etf2026-10-27400970KR7400970000TIGER Fn메타버스6,635원-20원-0.30%6661.386,685원6,775원6,630원2,5591715.1만원331.7억원5,000,000주FnGuide 메타버스테마 지수1418.000333억원
cmvrilo51105r0zcib1d5gaydfsc-securities-productetf:400590:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo4u105p0zcibl5qs2391etf2026-10-27400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,935원180원1.31%13998.0913,800원13,950원13,800원437608만원69.6억원500,000주ICE Global Carbon Futures Index(Excess Return)703.54669.9억원
cmvrilo4m105m0zci149zr4jrfsc-securities-productetf:400580:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo4f105j0zci3yt6x5bs1etf2026-10-27400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,375원255원2.10%12396.6912,180원12,395원12,180원280345.1만원61.8억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER261.64461.9억원
cmvrilo48105g0zci1dsbdlzqfsc-securities-productetf:400570:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo41105d0zci8fg7zn221etf2026-10-27400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,985원220원1.87%12048.5412,000원12,000원11,985원2,4892983.9만원121억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1418.337121.6억원
cmvrilo3u105a0zcib0zk8lxgfsc-securities-productetf:399580:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo3n10570zcivv5hkzdq1etf2026-10-27399580KR7399580000RISE 글로벌클린에너지7,960원-150원-1.85%7934.368,050원8,050원7,920원2,7782216.3만원79.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1006.49379.3억원
cmvrilo3h10540zcirs5xd8jgfsc-securities-productetf:399110:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo3a10510zci9oo1g2vx1etf2026-10-27399110KR7399110006SOL 미국S&P500ESG19,910원135원0.68%19887.4119,780원19,995원19,780원14,4572.8억원1134.8억원5,700,000주S&P500 Scored&Screened(PR)679.7621133.5억원
cmvrilo32104y0zciwc73x0gmfsc-securities-productetf:396520:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo2u104w0zci5x9dzgjc1etf2026-10-27396520KR7396520009TIGER 차이나반도체FACTSET9,875원-80원-0.80%10041.2010,210원10,375원9,825원525,28952.9억원4226.5억원42,800,000주FactSet China Semiconductor 지수(PR)242.4804273.5억원
cmvrilnya103d0zcix7mhykvvfsc-securities-productetf:395150:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilny1103a0zcimkzajpce1etf2026-10-27395150KR7395150006KODEX 웹툰&드라마1,711원-4원-0.23%1702.781,733원1,733원1,693원5,233894.9만원85.5억원5,000,000주FnGuide 웹툰&드라마 지수257.51085.1억원
cmvrilnuy10240zcil9m24frzfsc-securities-productetf:388280:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnup10200zcic9hmo2fr1etf2026-10-27388280KR7388280000RISE K엔터&여행레저6,300원-5원-0.08%6323.646,375원6,390원6,300원1,470934.2만원201.6억원3,200,000주FnGuide K엔터&여행레저 지수587.810202.3억원
cmvrilnsd10150zcicrhta3etfsc-securities-productetf:385590:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilns510130zcii7jb9byc1etf2026-10-27385590KR7385590005ACE ESG액티브19,640원520원2.72%19682.4819,610원19,885원19,610원3,0636038.1만원451.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3717.210452.6억원
cmvrilnrh100t0zcizho2mqzmfsc-securities-productetf:385550:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnra100r0zcicrqf6kun1etf2026-10-27385550KR7385550009RISE 단기채권알파액티브114,660원-40원-0.03%114719.06114,660원114,705원114,660원3884449.7만원4252.7억원3,709,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.5904254.9억원
cmvrilnqm100h0zci0mnrqynsfsc-securities-productetf:385520:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnqf100f0zcidtyrwg821etf2026-10-27385520KR7385520002KODEX 자율주행액티브13,710원585원4.46%13665.7313,465원13,870원13,465원1,1961637만원294.7억원2,150,000주FnGuide K-미래차 지수2676.860293.8억원
cmvrilnpt10060zci6ojiz35ifsc-securities-productetf:381570:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnpk10020zci5twjwhyw1etf2026-10-27381570KR7381570001HANARO Fn친환경에너지8,745원165원1.92%8714.548,690원8,945원8,690원4,0893585.2만원74.3억원850,000주FnGuide 친환경에너지 지수 (시장가격)1679.22074억원
cmvrilnwz102v0zcig6v5unzbfsc-securities-productetf:391670:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnwr102s0zcii3x6vd8z1etf2026-10-27391670KR7391670007HK 베스트일레븐액티브23,050원855원3.85%22934.1523,165원23,290원23,050원114265만원138.3억원600,000주코스피 200881.070137.6억원
cmvrilnwj102p0zciojl3uz74fsc-securities-productetf:391600:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnwc102m0zcicua8vgx81etf2026-10-27391600KR7391600004ACE 미국친환경그린테마9,055원-275원-2.95%9123.139,285원9,285원9,055원6,0035564.6만원40.7억원450,000주Indxx US Green Infrastructure Price return Index2912.48041억원
cmvrilnw6102j0zcisg3hpuiofsc-securities-productetf:390400:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnvy102i0zci6ogp1i0i1etf2026-10-27390400KR7390400000KODEX 미국스마트모빌리티S&P5,875원-10원-0.17%5889.415,885원5,920원5,860원1,297761만원47억원800,000주S&P Kensho Smart Transportation186.77547.1억원
cmvrilnvr102f0zci4t4gb38xfsc-securities-productetf:390390:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnvj102c0zciflrw7k7q1etf2026-10-27390390KR7390390003KODEX 미국반도체48,430원1,150원2.43%48716.2449,120원49,290원48,425원218,978107.4억원1.1조원24,150,000주MVIS US Listed Semiconductor 25 Index16285.0701.1조원
cmvrilnvc10290zcipygzzjt9fsc-securities-productetf:388420:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnv510270zci10gglf9k1etf2026-10-27388420KR7388420002RISE 비메모리반도체액티브23,635원1,245원5.56%23663.5823,220원24,135원23,220원35,6208.4억원2056.2억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)6184.6202072.9억원
cmvrilnuh101y0zcilkpqd9vpfsc-securities-productetf:387280:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnua101v0zci0fn4u35u1etf2026-10-27387280KR7387280001TIGER 퓨처모빌리티액티브10,085원310원3.17%10118.249,775원10,290원9,775원1,8111840.5만원128억원1,270,000주FnGuide 퓨처모빌리티 지수2991.480128.5억원
cmvrilnu2101s0zci9vcpormxfsc-securities-productetf:387270:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilntu101p0zciw4i0phb81etf2026-10-27387270KR7387270002TIGER 글로벌이노베이션액티브22,575원470원2.13%22495.4922,940원22,945원22,460원10,5742.3억원264.1억원1,170,000주NASDAQ 10029651.440263.1억원
cmvrilntm101m0zcizntm9i2ofsc-securities-productetf:385720:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilntf101j0zci13n39c7h1etf2026-10-27385720KR7385720008TIME 코스피액티브20,785원620원3.07%20802.4520,600원21,120원20,600원85,57217.8억원3180.1억원15,300,000주코스피5638.3403182.7억원
cmvrilnt7101g0zcipwc31a20fsc-securities-productetf:385710:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:13cmvrilnt0101e0zcio1jo4xnw1etf2026-10-27385710KR7385710009TIME K이노베이션액티브9,500원-10원-0.11%9541.349,580원9,700원9,495원186178.9만원95억원1,000,000주KRX BBIG 지수1612.74095.4억원
cmvrilnst101b0zciq2jyoqjxfsc-securities-productetf:385600:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnsl10190zcinyhabi501etf2026-10-27385600KR7385600002ACE 2차전지&친환경차액티브10,270원230원2.29%10326.4510,305원10,510원10,255원3,2153330.2만원154억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1847.440154.8억원
cmvrilnry10100zcimqlivk9pfsc-securities-productetf:385560:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnrp100x0zcivu5hrra21etf2026-10-27385560KR7385560008RISE KIS국고채30년Enhanced55,790원230원0.41%55680.7055,320원55,860원55,180원47,85126.5억원4444.2억원7,966,000주KIS 국고채30년Enhanced지수(시장가격)4959.8004435.5억원
cmvrilnr2100o0zcifldf0loffsc-securities-productetf:385540:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnqu100k0zcix4tgebhh1etf2026-10-27385540KR7385540000RISE 종합채권(A-이상)액티브105,330원115원0.11%105302.26105,105원105,390원105,065원1,4971.5억원2.2조원21,113,000주KIS 종합채권 지수(A-이상)(총수익지수)122.6702.2조원
cmvrilnq6100b0zciqu3pv7gyfsc-securities-productetf:385510:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnpz10080zciwqy0u1mg1etf2026-10-27385510KR7385510003KODEX 신재생에너지액티브33,215원405원1.23%33154.2933,170원34,225원32,940원51,01617.1억원2906.3억원8,750,000주FnGuide K-신재생에너지 플러스 지수2374.7902901억원
cmvrilnpd10000zciaradh09tfsc-securities-productetf:381560:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnp50zzx0zci3mvp9riu1etf2026-10-27381560KR7381560002HANARO Fn전기&수소차14,970원215원1.46%15057.6014,930원15,285원14,930원383579.9만원149.7억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3425.000150.5억원
cmvrilnoh0zzn0zcir5r7f9mffsc-securities-productetf:381170:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilno90zzl0zcia1on4g6b1etf2026-10-27381170KR7381170000TIGER 미국테크TOP10 INDXX29,590원150원0.51%29665.2829,785원29,835원29,590원222,94266.2억원3.6조원123,650,000주Indxx US Tech Top 10 Index9798.5403.6조원
cmvrilno10zzh0zci7udmd1fffsc-securities-productetf:380340:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnnt0zzf0zcirqi3uhlr1etf2026-10-27380340KR7380340000ACE 코리아AI테크핵심산업23,950원650원2.79%23941.9424,040원24,395원23,910원9022175.5만원287.4억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4757.930287.3억원
cmvrilnnl0zzb0zci7nc9mv2lfsc-securities-productetf:379810:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnnc0zz80zcinhkyatuc1etf2026-10-27379810KR7379810005KODEX 미국나스닥10025,580원235원0.93%25658.8825,780원25,820원25,565원19,171,7594928.9억원9.6조원377,900,000주NASDAQ 10029651.4409.7조원
cmvrilnki0zy70zcifgbyg9dkfsc-securities-productetf:375760:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnkb0zy30zci483v7v271etf2026-10-27375760KR7375760006HANARO 탄소효율그린뉴딜19,975원430원2.20%20075.4420,090원20,230원19,960원52104.4만원179.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3389.440180.6억원
cmvrilnjm0zxu0zci3hjh0vadfsc-securities-productetf:373790:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnjf0zxs0zcipnnyg7xt1etf2026-10-27373790KR7373790005KIWOOM 미국방어배당성장나스닥15,305원30원0.20%15248.0115,275원15,310원15,275원264403.7만원42.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1365.54042.6억원
cmvrilni80zxd0zci7g2w1mlufsc-securities-productetf:371870:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilni20zxa0zciwuqdr02u1etf2026-10-27371870KR7371870007ACE 차이나항셍테크5,370원-90원-1.65%5461.795,490원5,550원5,370원3,9442139.7만원85.9억원1,600,000주Hang Seng TECH Index3790.84087.3억원
cmvrilnhc0zx00zcibo2pdewnfsc-securities-productetf:371460:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnh50zwy0zcioco74szu1etf2026-10-27371460KR7371460007TIGER 차이나전기차SOLACTIVE8,200원-155원-1.86%8352.078,715원8,715원8,200원82,6216.8억원5812.1억원70,880,000주Solactive China Electric Vehicle and Battery Index(PR)1765.9705906.5억원
cmvrilngg0zwo0zcinwkt7qlhfsc-securities-productetf:371160:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilng90zwm0zci4m487mez1etf2026-10-27371160KR7371160003TIGER 차이나항셍테크5,505원-75원-1.34%5580.495,580원5,640원5,505원171,3649.5억원4376.4억원79,500,000주Hang Seng TECH Index3790.8404383.4억원
cmvrilnox0zzt0zciyefidpnbfsc-securities-productetf:381180:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnop0zzr0zcio40rqldd1etf2026-10-27381180KR7381180009TIGER 미국필라델피아반도체나스닥37,865원960원2.60%38106.7638,395원38,580원37,820원1,553,668594.6억원5.1조원136,850,000주PHLX Semiconductor Sector Index11083.4705.1조원
cmvrilnn40zz60zcic3m1wnaffsc-securities-productetf:379800:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnmx0zz30zciahrf9wfv1etf2026-10-27379800KR7379800006KODEX 미국S&P50022,945원155원0.68%22930.2223,000원23,045원22,930원19,250,3734426.3억원10.3조원451,800,000주S&P 5007722.60010.3조원
cmvrilnmo0zz00zcinypokf6jfsc-securities-productetf:379790:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnmh0zyx0zciwhlq9ep61etf2026-10-27379790KR7379790009RISE 유로스탁스50(H)16,455원140원0.86%16643.6016,520원16,675원16,450원5,3228780.6만원189.2억원1,150,000주EURO STOXX 50 Index6116.230191.4억원
cmvrilnm90zyu0zciu6cymlxjfsc-securities-productetf:379780:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnm10zyr0zci9th1vb631etf2026-10-27379780KR7379780000RISE 미국S&P50022,005원135원0.62%21995.4922,045원22,090원21,975원103,59222.8억원1.5조원68,700,000주S&P 5007722.6001.5조원
cmvrilnle0zyi0zci5merpn2efsc-securities-productetf:376410:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnl50zyf0zci2w0jxl8t1etf2026-10-27376410KR7376410007TIGER 탄소효율그린뉴딜20,120원440원2.24%20175.5320,140원20,520원20,120원5,2991억원160.9억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3389.440161.4억원
cmvrilnkx0zyc0zci4zvdhg0dfsc-securities-productetf:375770:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnkq0zya0zci6opkig1s1etf2026-10-27375770KR7375770005KODEX 탄소효율그린뉴딜20,300원540원2.73%20389.0720,310원20,730원20,300원236483.8만원365.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3389.440367억원
cmvrilnk20zy10zciukm0d2mkfsc-securities-productetf:375270:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnju0zxy0zcitd3y6zab1etf2026-10-27375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,635원5원0.04%11679.0011,765원11,770원11,635원250291.9만원75.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1632.15375.9억원
cmvrilnj60zxo0zci404ahl79fsc-securities-productetf:373490:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilniy0zxm0zciqoz3bisk1etf2026-10-27373490KR7373490002KODEX 코리아혁신성장액티브22,220원925원4.34%22079.4721,965원22,550원21,965원1,9504369.6만원122.2억원550,000주FnGuide K-이노베이션 지수3312.320121.4억원
cmvrilnd20zvg0zcio4jesb5rfsc-securities-productetf:367380:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilncu0zvd0zcioobydtd11etf2026-10-27367380KR7367380003ACE 미국나스닥10029,405원265원0.91%29498.1729,655원29,690원29,390원430,630127.3억원3.4조원115,700,000주NASDAQ 10029651.4403.4조원
cmvrilnco0zva0zciaucc0vrpfsc-securities-productetf:365780:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnch0zv90zcihsbt7rvv1etf2026-10-27365780KR7365780006ACE 국고채10년85,010원270원0.32%84930.4884,595원85,052원84,580원8,7597.4억원5701.6억원6,707,000주KIS 10년 국고채 지수 (총수익)16103.8005696.2억원
56,296건 중 8,701–8,750← 이전175 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬