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
cmw5qf6950uux10ci20vrrhuyfsc-securities-productetf:404120:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf68p0uuu10cio2ibshoh1etf2026-11-05404120KR7404120008TIME K신재생에너지액티브20,120원-965원-4.58%20035.2420,995원20,995원19,850원23,9354.9억원160.9억원800,000주KRX 기후변화 솔루션지수3653.850160.2억원
cmw5qf3vz0uka10ciordxxy4jfsc-securities-productetf:352540:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3vj0uk810civpo2r79v1etf2026-11-05352540KR7352540009KODEX 일본부동산리츠(H)10,630원255원2.46%10372.8910,365원10,700원10,365원17,3061.8억원361.4억원3,400,000주Tokyo Stock Exchange REIT Index1690.930352.6억원
cmw5qf3ab0uhi10ciml41w10tfsc-securities-productetf:322400:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf39x0uhg10citvxqy8791etf2026-11-05322400KR7322400003HANARO e커머스9,090원540원6.32%9055.238,740원9,110원8,740원973877.3만원295.4억원3,250,000주FnGuide E커머스 지수1553.550294.2억원
cmw5qffuv0w4810ci9i3ptarwfsc-securities-productetf:498860:202611052026-11-05dayperiod2026-11-07 10:36:062026-11-07 10:36:06cmw5qffuh0w4610cim743d1dl1etf2026-11-05498860KR7498860006RISE 코리아금융고배당14,370원140원0.98%14409.9314,420원14,735원14,325원19,2422.7억원287.4억원2,000,000주iSelect 코리아 금융 고배당 지수2184.960288.1억원
cmw5qffrp0w3s10cihogb3zlbfsc-securities-productetf:498270:202611052026-11-05dayperiod2026-11-07 10:36:062026-11-07 10:36:06cmw5qffr90w3q10ci5gyte0lq1etf2026-11-05498270KR7498270008KIWOOM 미국양자컴퓨팅11,845원-140원-1.17%11983.0712,020원12,025원11,740원63,8347.6억원1788.5억원15,100,000주Solactive U.S. Quantum Computing Index(PR)6875.1201809.4억원
cmw5qffk50w2s10ci51py7rvjfsc-securities-productetf:496130:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffjr0w2q10cinf4hwuf41etf2026-11-05496130KR7496130006TRUSTON 코리아밸류업액티브20,695원-770원-3.59%20840.1220,920원20,920원20,695원24.1만원111.7억원540,000주코리아 밸류업 지수2586.610112.5억원
cmw5qffgi0w2c10cia2roqwbcfsc-securities-productetf:496020:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffg40w2a10cin5qi9x3t1etf2026-11-05496020KR7496020009WON 전단채플러스액티브52,815원10원0.02%52802.2352,820원52,825원52,810원2,8671.5억원8527.5억원16,146,000주KIS 전단채플러스 TR 지수121.2708324.7억원
cmw5qff2l0w0g10ci7xgf153yfsc-securities-productetf:494310:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff270w0f10ci17wwnk0o1etf2026-11-05494310KR7494310006KODEX 반도체레버리지37,450원-10,655원-22.15%37413.8844,010원45,245원36,820원8,452,3313367.7억원5992억원16,000,000주KRX 반도체9836.8006079.7억원
cmw5qfevl0vzj10cin7agqnmjfsc-securities-productetf:491830:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfev90vzi10ciqgv7by1r1etf2026-11-05491830KR7491830006TIGER 미국AI반도체팹리스17,715원-1,260원-6.64%18278.7218,335원18,335원17,670원23,1764.1억원301.1억원1,700,000주Mirae Asset US AI Fabless 지수(PR)18010.578319.8억원
cmw5qfdzg0vvc10cilf7513hlfsc-securities-productetf:486450:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdz10vva10cicmkhcdqh1etf2026-11-05486450KR7486450000SOL 미국AI전력인프라15,455원-1,190원-7.15%15636.9715,560원15,695원15,410원57,0958.8억원1676.8억원10,850,000주KEDI 미국AI전력인프라 지수(PR)8427.7151696.6억원
cmw5qfduf0vus10cis4sqsjslfsc-securities-productetf:485540:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdu10vuq10ci86xys3891etf2026-11-05485540KR7485540009KODEX 미국AI테크TOP1013,980원30원0.22%14108.0314,105원14,130원13,885원178,42524.9억원2823.9억원20,200,000주KEDI 미국AI테크 TOP10 지수(PR)12657.2382835.7억원
cmw5qf94n0v8k10cis8gl361cfsc-securities-productetf:449450:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9480v8i10cijmxsri2r1etf2026-11-05449450KR7449450006PLUS K방산33,425원-2,730원-7.55%33291.9535,870원36,095원32,770원517,484175.8억원6454.3억원19,310,000주FnGuide K-방위산업 지수3517.6606422억원
cmw5qf8zp0v7w10cixr7qz6n9fsc-securities-productetf:448540:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf8za0v7u10ci1w8eq2rf1etf2026-11-05448540KR7448540005ACE 엔비디아채권혼합25,540원-340원-1.31%25644.3225,875원25,875원25,515원25,6406.5억원2043.2억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9757.5042025.9억원
cmw5qf8rj0v6s10cisp40ko6bfsc-securities-productetf:446770:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8r40v6q10ci4jt5txub1etf2026-11-05446770KR7446770000ACE 글로벌반도체TOP4 Plus63,280원-4,255원-6.30%64413.0564,760원65,185원62,865원212,321135.7억원1.2조원20,100,000주Solactive Global Semiconductor TOP4 Plus Price Return Index12486.9601.2조원
cmw5qf8490v3n10cihc690if6fsc-securities-productetf:438740:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf83w0v3m10cisfouv16u1etf2026-11-05438740KR7438740003MIDAS 중소형액티브27,110원-1,175원-4.15%27112.8527,830원27,835원27,000원1335.5만원81.3억원300,000주코스피 중형주3631.78081.3억원
cmw5qf7xa0v2r10ciymuiyio3fsc-securities-productetf:437350:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7wx0v2q10ci7m7spvqx1etf2026-11-05437350KR7437350002RISE 미국단기투자등급회사채액티브11,875원55원0.47%11856.1011,860원11,895원11,825원7,7789227.6만원261.2억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index270.743260.8억원
cmw5qf7tt0v2b10cirqei92xafsc-securities-productetf:435550:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7tf0v2a10cio0ubw8cc1etf2026-11-05435550KR7435550009KIWOOM TDF2050액티브 적격17,070원270원1.61%17058.2116,885원17,125원16,885원2,1463648.9만원119.4억원700,000주Dow Jones Target 2050 Index (Total Return)961.022119.4억원
cmw5qf7gm0v0n10ci4jyvllz2fsc-securities-productetf:432840:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7g90v0m10cikik8c2j91etf2026-11-05432840KR7432840007HANARO 미국S&P50019,170원360원1.91%19214.6419,155원19,260원19,140원2,4204643.2만원153.3억원800,000주S&P 5007353.730153.7억원
cmw5qf7bq0uzz10ci9cdhw8wgfsc-securities-productetf:429010:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7b80uzy10cifp8lrzcc1etf2026-11-05429010KR7429010002TIGER 미국나스닥넥스트10018,780원180원0.97%18846.1518,950원18,950원18,780원182343.2만원93.9억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1808.59094.2억원
cmw5qf74y0uz310ci9swy21c8fsc-securities-productetf:423920:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf74l0uz210cin0br9au61etf2026-11-05423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)52,315원-6,865원-11.60%55209.1755,250원55,250원51,850원88,47647.2억원3620.1억원6,920,000주PHLX Semiconductor Sector Index10268.6543930.8억원
cmw5qf71r0uyn10ciobditih7fsc-securities-productetf:421320:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf71a0uym10civcr4vnhl1etf2026-11-05421320KR7421320003PLUS 우주항공19,025원-2,585원-11.96%19150.9921,315원21,330원18,950원50,6039.9억원1055.8억원5,550,000주iSelect 우주항공UAM 지수2165.0901216억원
cmw5qf6rk0uxc10ci5v6b10atfsc-securities-productetf:415340:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6r60uxa10ci9vlet0491etf2026-11-05415340KR7415340009KODEX 차이나과창판STAR50(합성)10,840원230원2.17%10719.4910,610원11,155원10,260원49,0205.2억원224.3억원2,070,000주STAR 50 Index(Price Return)1286.680221.8억원
cmw5qf6o90uww10cik65ge48gfsc-securities-productetf:413220:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6nu0uwu10cie2qg5me91etf2026-11-05413220KR7413220005SOL 차이나태양광CSI(합성)4,005원145원3.76%3893.263,840원4,120원3,800원42,2621.6억원48억원1,200,000주CSI Photovoltaic Industry Index(PR)2221.85046.7억원
cmw5qf6il0uw510ciu59qj5txfsc-securities-productetf:411060:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6i50uw310cid2ruzx3y1etf2026-11-05411060KR7411060007ACE KRX금현물24,915원675원2.78%24892.0024,605원25,050원24,300원1,217,117302억원3.7조원149,800,000주KRX 금현물지수4179.0003.7조원
cmw5qf6ce0uvd10ciluob6vegfsc-securities-productetf:407300:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6c00uvb10ci4ti4azug1etf2026-11-05407300KR7407300003HANARO Fn골프테마8,675원-5원-0.06%8637.830원0원0원00원47.7억원550,000주FnGuide 골프 테마 지수917.02047.5억원
cmw5qf62e0uu410ci3uuo0rg2fsc-securities-productetf:400970:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf61z0uu210cimx77m4h81etf2026-11-05400970KR7400970000TIGER Fn메타버스6,675원265원4.13%6701.336,410원6,735원6,410원6,1994131.1만원333.7억원5,000,000주FnGuide 메타버스테마 지수1426.530335억원
cmw5qf5u10ut410ci22m8fyg6fsc-securities-productetf:395760:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5tn0ut210ci68lgm3m81etf2026-11-05395760KR7395760002PLUS ESG성장주액티브16,650원-1,050원-5.93%16674.6117,310원17,315원16,650원4,1266924.1만원91.5억원550,000주FnGuide 한화 ESG 성장 지수2715.91091.7억원
cmw5qf5nq0usc10cist2jjpb3fsc-securities-productetf:395150:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5n50usa10cijyenkwzz1etf2026-11-05395150KR7395150006KODEX 웹툰&드라마1,751원48원2.82%1757.481,721원1,769원1,721원31,4655513.9만원87.5억원5,000,000주FnGuide 웹툰&드라마 지수265.88087.8억원
cmw5qf5in0uro10cifv32918kfsc-securities-productetf:390390:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5i90urm10ciselbdr0f1etf2026-11-05390390KR7390390003KODEX 미국반도체44,685원-2,595원-5.49%45927.3145,580원45,745원44,465원998,698450.1억원1조원24,150,000주MVIS US Listed Semiconductor 25 Index15165.2201.1조원
cmw5qf5d60ur010citez3cixrfsc-securities-productetf:385710:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5cs0uqy10cipnfsr5p91etf2026-11-05385710KR7385710009TIME K이노베이션액티브10,020원275원2.82%10000.589,745원10,135원9,745원28,6212.8억원100.2억원1,000,000주KRX BBIG 지수1686.110100억원
cmw5qf4230ul110ci1ftoo6i7fsc-securities-productetf:359210:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf41o0ul010cihcrw6mbq1etf2026-11-05359210KR7359210002KODEX 코스피TR27,905원-1,735원-5.85%28089.4429,180원29,180원27,855원14,9174.2억원669.7억원2,400,000주코스피 TR7111.660674.1억원
cmw5qf45o0ulh10cijrrdvksmfsc-securities-productetf:360750:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4550ulg10cij00emkuy1etf2026-11-05360750KR7360750004TIGER 미국S&P50025,530원455원1.81%25559.0125,565원25,615원25,440원25,841,6706598.7억원21.1조원828,500,000주S&P 5007353.73021.1조원
cmw5qf4890ult10civjz4viuufsc-securities-productetf:363570:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf47v0uls10cifficnowc1etf2026-11-05363570KR7363570003KODEX 장기종합채권(AA-이상)액티브91,840원600원0.66%91807.5891,700원91,905원91,475원6035533.2만원1912.1억원2,082,000주KAP 한국장기종합채권지수(AA-이상, 총수익)297.7101911.4억원
cmw5qf4ff0ump10ci10y6cv98fsc-securities-productetf:365040:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ey0umo10cib6c6cyhr1etf2026-11-05365040KR7365040005TIGER AI코리아그로스액티브28,405원-1,680원-5.58%28396.8729,320원29,385원28,105원10,8173억원596.5억원2,100,000주코스피5383.800596.3억원
cmw5qf55g0uq010cijvkhrae6fsc-securities-productetf:381560:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5500upy10ci1qpu31051etf2026-11-05381560KR7381560002HANARO Fn전기&수소차14,190원-370원-2.54%14132.7114,835원14,835원14,065원13,7902억원141.9억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3215.890141.3억원
cmw5qf4yb0up510ci7efkye3ofsc-securities-productetf:377990:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4xv0up310cinxv1zce31etf2026-11-05377990KR7377990007TIGER Fn신재생에너지17,365원-1,305원-6.99%17288.8618,385원18,385원17,020원355,41362.5억원850.8억원4,900,000주FnGuide 신재생에너지 지수3319.170847.1억원
cmw5qf4uw0uop10cigg6afsnlfsc-securities-productetf:375270:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4uh0uon10ci1tj2vj6b1etf2026-11-05375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,185원260원2.18%12300.6112,375원12,375원12,185원270329.8만원79.2억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1606.07579.9억원
cmw5qf4ln0unh10cixg76n07ofsc-securities-productetf:368590:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4l70ung10cik2amahdk1etf2026-11-05368590KR7368590006RISE 미국나스닥10027,830원55원0.20%28145.1228,065원28,160원27,725원363,033101.3억원1.5조원53,900,000주NASDAQ 10026629.8101.5조원
cmw5qewcg0tkn10ci80st49defsc-securities-productetf:117460:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qewc10tkl10ciw8b4t1441etf2026-11-05117460KR7117460006KODEX 에너지화학11,315원-440원-3.74%11312.6311,755원11,755원11,200원52,7766억원277.2억원2,450,000주KRX 에너지화학2261.530277.1억원
cmw5qf4kj0und10cir34gh40rfsc-securities-productetf:368190:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4k60unb10cia5bjrz4l1etf2026-11-05368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,410원155원2.14%7454.067,550원7,550원7,410원13,8661억원229.7억원3,100,000주FnGuide K-뉴딜 디지털 플러스 지수1793.330231억원
cmw5qf4nz0unt10civsdit8k4fsc-securities-productetf:371160:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4nk0unr10cihdv64bdl1etf2026-11-05371160KR7371160003TIGER 차이나항셍테크6,065원345원6.03%5759.385,835원6,100원5,790원868,63152억원4515.3억원74,450,000주Hang Seng TECH Index4152.3704172.6억원
cmw5qf4jo0un910cim8ovfvbjfsc-securities-productetf:367770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ja0un710cimgog7clr1etf2026-11-05367770KR7367770005RISE 수소경제테마16,200원-665원-3.94%16136.6216,990원17,045원15,945원76,59212.6억원826.2억원5,100,000주FnGuide 수소 경제 테마 지수2029.800822.9억원
cmw5qf4me0unl10ciofqu8feafsc-securities-productetf:368680:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4m00unj10cipg5xsu5v1etf2026-11-05368680KR7368680005KODEX K-뉴딜디지털플러스7,515원190원2.59%7511.747,585원7,635원7,420원55,2734.1억원60.1억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1793.33060억원
cmw5qf4pq0uo110citq97hpuffsc-securities-productetf:371460:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4pb0unz10ci12ckag8p1etf2026-11-05371460KR7371460007TIGER 차이나전기차SOLACTIVE8,980원260원2.98%8721.138,595원9,125원8,595원328,32429.1억원6339.8억원70,600,000주Solactive China Electric Vehicle and Battery Index(PR)1817.4206143.1억원
cmw5qf4s50uod10citya8z548fsc-securities-productetf:372330:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4rr0uob10cibnnj97kw1etf2026-11-05372330KR7372330001KODEX 차이나항셍테크6,045원360원6.33%5742.445,870원6,080원5,785원170,03310.1억원985.3억원16,300,000주Hang Seng TECH Index4152.370933.1억원
cmw5qf4wl0uox10ci1ns37xnwfsc-securities-productetf:375770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4w70uov10cignwvis6e1etf2026-11-05375770KR7375770005KODEX 탄소효율그린뉴딜19,360원-975원-4.79%19426.6120,185원20,185원19,350원4,1258101.5만원348.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620349.6억원
cmw5qf4z60up910cicggfrqwdfsc-securities-productetf:379780:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4yr0up710citvaosu2p1etf2026-11-05379780KR7379780000RISE 미국S&P50022,310원395원1.80%22337.8022,330원22,390원22,235원304,30367.8억원1.5조원69,400,000주S&P 5007353.7301.5조원
cmw5qf53s0ups10cithzgnjm9fsc-securities-productetf:381170:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf53d0upq10civmwgvqeu1etf2026-11-05381170KR7381170000TIGER 미국테크TOP10 INDXX29,315원485원1.68%29486.1029,525원29,560원29,105원939,954275.7억원3.6조원123,800,000주Indxx US Tech Top 10 Index9489.9303.6조원
cmw5qf56e0uq410cimdoyyirgfsc-securities-productetf:381570:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf55x0uq210ci2uqy3ozb1etf2026-11-05381570KR7381570001HANARO Fn친환경에너지8,525원-465원-5.17%8579.969,010원9,010원8,500원42,1893.7억원72.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1656.28072.9억원
cmw5qf5bj0uqs10ci88xsmxnsfsc-securities-productetf:385590:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5b40uqq10cif14b4i701etf2026-11-05385590KR7385590005ACE ESG액티브18,625원-1,060원-5.38%18696.9919,500원19,500원18,545원2751만원428.3억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3579.380430억원
56,296건 중 901–950← 이전19 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬