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
cmvq35t140pkt0zci9j00kzgofsc-securities-productetf:433220:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35t0x0pkr0zcir1t2r6lv1etf2026-10-26433220KR7433220001에셋플러스 글로벌대장장이액티브25,075원-245원-0.97%25167.7525,320원25,320원25,040원141355.1만원185.5억원740,000주S&P 5007676.770186.2억원
cmvq35t0q0pko0zcisiwa18fufsc-securities-productetf:432840:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35t0j0pkl0zciyxl17cej1etf2026-10-26432840KR7432840007HANARO 미국S&P50018,820원-105원-0.55%18792.8718,755원18,855원18,755원373701.7만원150.5억원800,000주S&P 5007676.770150.3억원
cmvq35t0d0pki0zcinj0xcfvyfsc-securities-productetf:432600:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35t060pkf0zcissa8pa5v1etf2026-10-26432600KR7432600005RISE 국채선물3년55,835원75원0.13%55811.6355,795원55,835원55,795원422.3만원55.8억원100,000주국채선물지수1214.89055.8억원
cmvq35t000pkc0zci5chpuwgifsc-securities-productetf:430500:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35szt0pk90zcip7era6761etf2026-10-26430500KR7430500009KIWOOM 물가채KIS116,440원360원0.31%116396.73116,295원116,465원116,240원6877994.1만원116.4억원100,000주KIS TIPS 지수(총수익)14652.160116.3억원
cmvq35szm0pk60zcit2gaki4ifsc-securities-productetf:429980:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35szg0pk30zcit31lf8751etf2026-10-26429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브14,595원-115원-0.78%14651.0514,710원14,710원14,460원204297.4만원72.9억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)426.42073.2억원
cmvq35sz90pk00zcip9dm6pbofsc-securities-productetf:429760:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sz30pjx0zcipa93heal1etf2026-10-26429760KR7429760002PLUS 미국S&P50018,640원-105원-0.56%18620.6318,615원18,680원18,595원148,28127.6억원726.9억원3,900,000주S&P 5007676.770763.4억원
cmvq35syi0pjo0zci0a4tbvl4fsc-securities-productetf:429010:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35syb0pjm0zciwagrnz9r1etf2026-10-26429010KR7429010002TIGER 미국나스닥넥스트10018,295원-235원-1.27%18357.9818,500원18,500원18,295원104191.9만원91.4억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1786.83091.7억원
cmvq35sxq0pjc0zci7iftbr6ffsc-securities-productetf:428560:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sxj0pja0zciu3hrfn5l1etf2026-10-26428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,395원-170원-1.03%16416.6116,470원16,490원16,320원31,0025억원122.9억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4163.780123.1억원
cmvq35swz0pj10zcixrf92mowfsc-securities-productetf:427120:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sws0piy0zcizqho1mg81etf2026-10-26427120KR7427120001RISE AI플랫폼4,860원-60원-1.22%4856.294,960원4,960원4,855원667325.4만원30.1억원620,000주FnGuide AI 플랫폼 지수700.25030.1억원
cmvq35swm0piv0zci2k3y2v3gfsc-securities-productetf:426150:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35swf0pis0zcikvlilnes1etf2026-10-26426150KR7426150009WON 대한민국국고채액티브52,945원110원0.21%52919.5852,860원52,970원52,825원4652458.6만원308.1억원582,000주KAP 한국 국고채 총수익 지수108.620307.9억원
cmvq35sw80pip0zcia3ux762gfsc-securities-productetf:426030:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sw10pim0zci30r20d1n1etf2026-10-26426030KR7426030003TIME 미국나스닥100액티브40,070원-545원-1.34%40201.9640,435원40,500원39,900원674,324271.1억원2.2조원55,580,000주NASDAQ 10029273.4102.2조원
cmvq35svv0pij0zciqavzuxz7fsc-securities-productetf:426020:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35svp0pig0zci03ovur9b1etf2026-10-26426020KR7426020004TIME 미국S&P500액티브29,605원-140원-0.47%29627.8529,860원29,860원29,515원48,00314.2억원3819억원12,900,000주S&P 5007676.7703821.9억원
cmvq35svi0pid0zciflmo3bivfsc-securities-productetf:423920:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35svc0pib0zci1clc9qqk1etf2026-10-26423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)59,790원-2,360원-3.80%60146.3560,530원61,425원59,320원112,63167.8억원4179.3억원6,990,000주PHLX Semiconductor Sector Index10779.4644204.2억원
cmvq35sv30pi70zciz6rsw3vgfsc-securities-productetf:423170:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35suu0pi50zcih29uh9j81etf2026-10-26423170KR7423170000SOL 글로벌AI반도체탑픽액티브48,125원-435원-0.90%48201.2848,560원48,825원47,890원19,3409.3억원2127.1억원4,420,000주S&P Global Semiconductor Korea Tilted Index(PR)20804.9202111.2억원
cmvq35spb0pft0zcis91sp8eofsc-securities-productetf:415340:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sp40pfp0zcihbc8da0r1etf2026-10-26415340KR7415340009KODEX 차이나과창판STAR50(합성)10,910원-240원-2.15%11234.1711,150원11,235원10,820원5,0465578.8만원225.8억원2,070,000주STAR 50 Index(Price Return)1315.500232.5억원
cmvq35sol0pfh0zciqcn4x8yyfsc-securities-productetf:414270:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35soe0pfe0zci7cwgtx5f1etf2026-10-26414270KR7414270009ACE 글로벌자율주행액티브10,100원0원0.00%10071.5610,255원10,255원10,045원7,4577518.6만원222.2억원2,200,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index295.430211.5억원
cmvq35shg0pch0zciu790y9smfsc-securities-productetf:404540:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sh90pce0zci48asv7w11etf2026-10-26404540KR7404540007TIGER KRX기후변화솔루션19,220원-430원-2.19%19153.9019,470원19,560원19,200원111214.4만원76.8억원400,000주KRX 기후변화 솔루션지수3601.12076.6억원
cmvq35sh20pcb0zci06kjxz4ufsc-securities-productetf:404260:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sgv0pc80zcijv397zdm1etf2026-10-26404260KR7404260002KODEX 기후변화솔루션19,065원-580원-2.95%19169.0519,525원19,580원19,065원360693.6만원152.5억원800,000주KRX 기후변화 솔루션지수3601.120153.3억원
cmvq35sgq0pc50zciceahhzxlfsc-securities-productetf:404120:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sgh0pc30zciipaprrdc1etf2026-10-26404120KR7404120008TIME K신재생에너지액티브20,190원-675원-3.24%20148.2420,370원20,580원20,110원1,9303914.2만원161.5억원800,000주KRX 기후변화 솔루션지수3601.120161.1억원
cmvq35sg90pbz0zci6gtu8dzqfsc-securities-productetf:403790:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sg20pbx0zci2d7coiad1etf2026-10-26403790KR7403790009MIDAS 코스피액티브46,820원-205원-0.44%46668.4547,320원47,320원46,425원187873.6만원1369.4억원2,925,000주코스피5469.4701365억원
cmvq35sfv0pbu0zcif3vppyx9fsc-securities-productetf:402970:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sfn0pbs0zci4i4ncpcb1etf2026-10-26402970KR7402970008ACE 미국배당다우존스15,040원5원0.03%15038.8215,040원15,085원15,010원248,09137.3억원9881.2억원65,700,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2339865.4억원
cmvq35sfa0pbm0zciq3kt02qlfsc-securities-productetf:402460:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sf40pbk0zciytwwgo7p1etf2026-10-26402460KR7402460000HANARO Fn K-메타버스MZ12,450원-80원-0.64%12404.7712,530원12,530원12,405원4252.2만원62.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)1989.47062억원
cmvq35sum0pi10zcifhzwvzqffsc-securities-productetf:423160:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sug0phz0zci5km29xov1etf2026-10-26423160KR7423160001KODEX KOFR금리액티브(합성)110,915원15원0.01%110900.17110,915원110,915원110,910원95,422105.8억원3.6조원32,592,000주KOFR 지수1202.7103.6조원
cmvq35su90phw0zcie3qxdgeafsc-securities-productetf:422420:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35su10pht0zcitoumii8m1etf2026-10-26422420KR7422420000RISE 2차전지액티브5,915원-210원-3.43%5905.076,015원6,095원5,885원142,6038.4억원1967.3억원33,260,000주iSelect 2차전지 지수 (시장가격지수)4125.0701961.6억원
cmvq35stv0phq0zci81y8uabefsc-securities-productetf:421320:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35stp0phn0zcis9grgyt51etf2026-10-26421320KR7421320003PLUS 우주항공21,900원-990원-4.33%21908.4922,350원22,480원21,585원1,434,822315.2억원2168.1억원9,900,000주iSelect 우주항공UAM 지수2472.4801938.9억원
cmvq35sti0phk0zcijgvo90ibfsc-securities-productetf:419890:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35stb0phh0zcihs4bzmdm1etf2026-10-26419890KR7419890009KIWOOM 단기채권ESG액티브108,030원20원0.02%108011.12108,010원108,030원108,010원1902052.4만원637.3억원590,000주KIS ESG 9M~1.5Y128.800637.2억원
cmvq35st50phe0zcipey3c4wrfsc-securities-productetf:419650:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35ssy0phb0zciksn8w3s61etf2026-10-26419650KR7419650007PLUS 글로벌수소&차세대연료전지3,795원-115원-2.94%3808.153,900원3,900원3,790원69,2442.6억원129억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)40.853127.5억원
cmvq35sss0ph80zciqfki2865fsc-securities-productetf:419430:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35ssk0ph50zcinkwhc1ou1etf2026-10-26419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,790원-10원-0.15%6858.276,645원6,845원6,645원4,5503047만원190.1억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1653.387192억원
cmvq35sse0ph20zcixj844umufsc-securities-productetf:419420:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35ss70pgz0zcin47hwwc61etf2026-10-26419420KR7419420005KODEX 미국클린에너지나스닥7,415원-115원-1.53%7409.077,420원7,435원7,350원1,014749.9만원88.9억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)555.94081.4억원
cmvq35ss10pgw0zci7pu7q4pgfsc-securities-productetf:418670:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sru0pgt0zciw74qqrnr1etf2026-10-26418670KR7418670006TIGER 글로벌AI사이버보안20,175원1,060원5.55%19955.0420,015원20,280원19,880원274,32655억원839.2억원4,160,000주Indxx Cybersecurity 지수 (PR)3524.240830.1억원
cmvq35srn0pgq0zcicohkso2tfsc-securities-productetf:418660:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35srh0pgo0zcisiivs8zd1etf2026-10-26418660KR7418660007TIGER 미국나스닥100레버리지(합성)34,995원-410원-1.16%35032.7335,205원35,420원34,790원271,35995.1억원6789억원19,400,000주NASDAQ 10029273.4106796.3억원
cmvq35sqx0pgg0zcicyg3ucoafsc-securities-productetf:417450:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sqq0pgd0zcidoexs6yz1etf2026-10-26417450KR7417450004RISE 글로벌수소경제13,100원-220원-1.65%13186.8712,885원13,250원12,885원2,6083417.3만원111.3억원850,000주Indxx Hydrogen Economy Index (PR)3292.100105.4억원
cmvq35sq50pg30zcicvjwtdtofsc-securities-productetf:415920:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35spz0pg10zci8jdq04sz1etf2026-10-26415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,685원-5원-0.11%4681.844,690원4,740원4,645원12,0575656.5만원224.8억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)345.904224.7억원
cmvq35smz0pet0zci8j60l0rdfsc-securities-productetf:412570:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35smt0per0zci9vod6ji71etf2026-10-26412570KR7412570004TIGER 2차전지TOP10레버리지962원-40원-3.99%966.22971원1,031원945원6,686,08665.6억원1464.6억원152,250,000주KRX 2차전지 TOP 10 지수3279.8201493.7억원
cmvq35smj0pen0zcirxhwp3qlfsc-securities-productetf:412560:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sma0pek0zcioga91h6q1etf2026-10-26412560KR7412560005TIGER BBIG레버리지1,355원-75원-5.24%1360.521,387원1,399원1,352원6,631912.5만원9.4억원700,000주KRX BBIG 지수1617.5909.5억원
cmvq35sb30pac0zcih6syixvofsc-securities-productetf:399580:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35saw0pa80zci4sor9uun1etf2026-10-26399580KR7399580000RISE 글로벌클린에너지8,110원-160원-1.93%8212.518,235원8,240원8,110원2,4792015.9만원81.1억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)988.85582.1억원
cmvq35sab0pa00zcixhz6ms5wfsc-securities-productetf:396520:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sa40p9w0zci5ahirszp1etf2026-10-26396520KR7396520009TIGER 차이나반도체FACTSET9,955원-405원-3.91%10367.6510,350원10,350원9,920원301,32230.6억원4256.7억원42,760,000주FactSet China Semiconductor 지수(PR)250.9004420.7억원
cmvq35s9j0p9o0zcilot0bghtfsc-securities-productetf:396500:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s9c0p9k0zci7dej674a1etf2026-10-26396500KR7396500001TIGER 반도체TOP1028,255원-560원-1.94%28366.9428,420원29,005원28,235원7,752,2102214.1억원7.2조원257,700,000주FnGuide 반도체TOP10 지수7195.2807.2조원
cmvq35s8r0p9c0zcilcj6q99rfsc-securities-productetf:395750:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s8k0p990zcicug7a8lm1etf2026-10-26395750KR7395750003PLUS ESG가치주액티브16,390원-210원-1.27%16303.4416,335원16,430원16,335원34.9만원65.5억원400,000주FnGuide 한화 ESG 가치 지수2560.41065.2억원
cmvq35s8d0p960zcia2q4dyt2fsc-securities-productetf:395290:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s850p940zci5nf47s3j1etf2026-10-26395290KR7395290000HANARO Fn K-POP&미디어4,900원-105원-2.10%4882.644,900원5,030원4,855원59,6292.9억원313.6억원6,400,000주FnGuide K-POP & 미디어 지수461.830312.4억원
cmvq35s710p8o0zcivvf5h6llfsc-securities-productetf:395170:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s6v0p8k0zciz32kh5u51etf2026-10-26395170KR7395170004KODEX Top10동일가중12,965원-125원-0.95%12914.9012,895원13,125원12,890원1,9102472.3만원259.3억원2,000,000주FnGuide TOP10 동일가중 지수2042.670258.2억원
cmvq35s690p8b0zci1jxi51vufsc-securities-productetf:395150:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s630p890zcilsf3zq5o1etf2026-10-26395150KR7395150006KODEX 웹툰&드라마1,715원-19원-1.10%1713.451,735원1,741원1,707원9,0501550.9만원85.7억원5,000,000주FnGuide 웹툰&드라마 지수259.13085.6억원
cmvq35s5h0p7z0zcityn96mihfsc-securities-productetf:394660:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s5b0p7w0zcile01o4lu1etf2026-10-26394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE12,880원-95원-0.73%12919.0213,005원13,005원12,780원2,3553028.4만원844.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1963.219847.4억원
cmvq35s4q0p7n0zci5mntjahyfsc-securities-productetf:391600:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s4k0p7l0zcip2s9qkhl1etf2026-10-26391600KR7391600004ACE 미국친환경그린테마9,330원-55원-0.59%9302.049,350원9,350원9,285원5551.3만원41.9억원450,000주Indxx US Green Infrastructure Price return Index2870.53041.8억원
cmvq35sjg0pdb0zcirvfc0ddkfsc-securities-productetf:407830:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sj90pd90zcii8sz3mgk1etf2026-10-26407830KR7407830009에셋플러스 글로벌플랫폼액티브13,420원-20원-0.15%13441.9713,440원13,555원13,355원1,6832254.7만원322억원2,400,000주S&P 5007676.770322.6억원
cmvq35sj20pd50zcii0kdtvxlfsc-securities-productetf:407820:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35siv0pd30zciw35un2521etf2026-10-26407820KR7407820000에셋플러스 코리아플랫폼액티브5,235원5원0.10%5222.145,230원5,260원5,210원4423만원99.4억원1,900,000주FnGuide 플랫폼 지수(Price Return)1185.67099.2억원
cmvq35sio0pcz0zcidgvtnfajfsc-securities-productetf:407310:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35sii0pcx0zci4fub9kr31etf2026-10-26407310KR7407310002HANARO 200 TOP1013,435원-195원-1.43%13413.0513,490원13,675원13,365원335451.7만원154.5억원1,150,000주코스피 200 Top 10 지수2078.250154.2억원
cmvq35sia0pct0zciqf89e88afsc-securities-productetf:407300:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35si50pcr0zciajbnfit21etf2026-10-26407300KR7407300003HANARO Fn골프테마8,525원-215원-2.46%8573.518,690원8,690원8,525원7161.4만원46.8억원550,000주FnGuide 골프 테마 지수908.40047.1억원
cmvq35shv0pcn0zciirllox0yfsc-securities-productetf:404650:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35shn0pck0zci1fm6ydkl1etf2026-10-26404650KR7404650004SOL KRX기후변화솔루션18,930원-570원-2.92%18994.8919,235원19,410원18,930원88168.8만원113.5억원600,000주KRX 기후변화 솔루션지수3601.120113.9억원
cmvq35sew0pbh0zci06aix7rgfsc-securities-productetf:401590:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35seq0pbe0zcivygunq0q1etf2026-10-26401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)10,920원0원0.00%10966.0510,920원10,955원10,920원129140.8만원55.6억원510,000주ICE Global Carbon Futures Index(Excess Return)705.82455.9억원
56,296건 중 9,851–9,900← 이전198 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬