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
cmvq35sej0pbb0zci279eiuy3fsc-securities-productetf:401470:202610262026-10-26dayperiod2026-10-27 11:48:122026-10-27 11:48:12cmvq35se70pb80zci7pdw0wbr1etf2026-10-26401470KR7401470000KODEX 메타버스액티브8,645원-140원-1.59%8630.968,740원8,755원8,600원1,9351676.6만원497억원5,750,000주FnGuide K-메타버스 지수1100.400496.2억원
cmvq35sdf0pb50zcimcqzkk89fsc-securities-productetf:401170:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:12cmvq35sd80pb20zcim4p84hu51etf2026-10-26401170KR7401170006RISE 메타버스9,530원-75원-0.78%9547.369,605원9,660원9,465원4,5504348.4만원365.9억원3,840,000주iSelect 메타버스 지수(시장가격지수)2035.800366.6억원
cmvq35scz0paz0zcijve03ec3fsc-securities-productetf:400970:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sco0paw0zcil7kplmwl1etf2026-10-26400970KR7400970000TIGER Fn메타버스6,655원-55원-0.82%6639.686,690원6,725원6,600원2,9371957.8만원332.7억원5,000,000주FnGuide 메타버스테마 지수1413.350331.9억원
cmvq35sbt0pam0zcid4a07425fsc-securities-productetf:400580:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sbm0paj0zcivdzoyand1etf2026-10-26400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,120원75원0.62%12144.8012,120원12,120원12,060원522630.6만원60.6억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER263.76360.7억원
cmvq35sbg0pag0zcio73mjk4ffsc-securities-productetf:400570:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sba0paf0zcia9ceu7i71etf2026-10-26400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,765원55원0.47%11794.8211,755원11,770원11,755원787925.7만원118.8억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1420.641119.1억원
cmvq35sap0pa60zcizvr1ugyqfsc-securities-productetf:399110:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sai0pa20zciq5brgjxu1etf2026-10-26399110KR7399110006SOL 미국S&P500ESG19,775원-60원-0.30%19714.3819,835원19,910원19,655원23,0584.5억원1127.1억원5,700,000주S&P500 Scored&Screened(PR)677.0581123.7억원
cmvq35s9x0p9u0zcil7brv16kfsc-securities-productetf:396510:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s9q0p9q0zcibqqwr55z1etf2026-10-26396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,130원5원0.08%6217.416,195원6,200원6,110원900553만원110.3억원1,800,000주Solactive China Clean Energy 지수(PR)1648.940111.9억원
cmvq35s950p9h0zcinirddx1yfsc-securities-productetf:395760:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s8y0p9f0zcikijzx5ba1etf2026-10-26395760KR7395760002PLUS ESG성장주액티브17,175원-435원-2.47%17233.4117,450원17,450원17,175원3967.2만원94.4억원550,000주FnGuide 한화 ESG 성장 지수2773.59094.7억원
cmvq35s7x0p900zciq0fi1cpbfsc-securities-productetf:395280:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s7q0p8x0zcimrienqes1etf2026-10-26395280KR7395280001HANARO Fn K-게임3,175원-50원-1.55%3171.233,220원3,220원3,155원8,8742833.3만원73억원2,300,000주FnGuide K-게임 지수613.67072.9억원
cmvq35ryi0p520zciqeqe47x7fsc-securities-productetf:381570:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35ryc0p500zcib4u5ish21etf2026-10-26381570KR7381570001HANARO Fn친환경에너지8,580원-440원-4.88%8623.358,790원8,870원8,580원3,2182808.6만원72.9억원850,000주FnGuide 친환경에너지 지수 (시장가격)1661.54073.2억원
cmvq35ry40p4w0zcip9q4ysa9fsc-securities-productetf:381560:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rxz0p4u0zcizdcnrrur1etf2026-10-26381560KR7381560002HANARO Fn전기&수소차14,755원-160원-1.07%14705.5714,720원15,000원14,640원2,0703073.8만원147.5억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3344.350147억원
cmvq35rxq0p4q0zcigp9p08pufsc-securities-productetf:381180:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rxl0p4o0zci2oeyie5x1etf2026-10-26381180KR7381180009TIGER 미국필라델피아반도체나스닥36,905원-685원-1.82%37055.6937,110원37,465원36,800원1,807,669670.7억원5조원137,300,000주PHLX Semiconductor Sector Index10779.4645조원
cmvq35rxd0p4k0zciodcxldhqfsc-securities-productetf:381170:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rx60p4i0zcio9dvn7bn1etf2026-10-26381170KR7381170000TIGER 미국테크TOP10 INDXX29,440원-170원-0.57%29425.3629,495원29,535원29,315원383,546112.9억원3.6조원123,600,000주Indxx US Tech Top 10 Index9679.9903.6조원
cmvq35rwz0p4f0zcip2mlrlm5fsc-securities-productetf:380340:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rws0p4c0zcik550fswl1etf2026-10-26380340KR7380340000ACE 코리아AI테크핵심산업23,300원-110원-0.47%23220.8223,090원23,525원23,050원1,5623635.3만원279.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4613.940278.6억원
cmvq35rwl0p490zcinwcq45bxfsc-securities-productetf:379810:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rwe0p460zcir63b4i2x1etf2026-10-26379810KR7379810005KODEX 미국나스닥10025,345원-130원-0.51%25369.7525,405원25,505원25,270원28,825,3127317.6억원9.5조원377,700,000주NASDAQ 10029273.4109.5조원
cmvq35rvt0p3y0zcisr5nxyxlfsc-securities-productetf:379790:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rvn0p3v0zciac0lgn1h1etf2026-10-26379790KR7379790009RISE 유로스탁스50(H)16,315원-160원-0.97%16509.1616,510원16,545원16,220원12,6792억원187.6억원1,150,000주EURO STOXX 50 Index6068.220189.8억원
cmvq35s3w0p7b0zcimq9h7okofsc-securities-productetf:390390:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s3q0p790zci7ct3r5kq1etf2026-10-26390390KR7390390003KODEX 미국반도체47,280원-575원-1.20%47394.2047,555원47,950원47,120원473,990225억원1.1조원24,300,000주MVIS US Listed Semiconductor 25 Index15850.6601.1조원
cmvq35s3j0p750zciq8e7gbndfsc-securities-productetf:388420:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s3c0p730zciup6l3srs1etf2026-10-26388420KR7388420002RISE 비메모리반도체액티브22,390원-765원-3.30%22371.4422,730원23,035원22,220원49,52711.1억원1952.4억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)5885.9401946.3억원
cmvq35s350p6z0zcipssdxg72fsc-securities-productetf:388280:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s2y0p6x0zcimof2a94l1etf2026-10-26388280KR7388280000RISE K엔터&여행레저6,305원-130원-2.02%6305.656,435원6,505원6,305원5,3883412.9만원201.7억원3,200,000주FnGuide K엔터&여행레저 지수586.080201.7억원
cmvq35s2r0p6u0zcipcir37n5fsc-securities-productetf:387280:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s2l0p6s0zcibeh19yrp1etf2026-10-26387280KR7387280001TIGER 퓨처모빌리티액티브9,775원-75원-0.76%9800.209,775원9,980원9,735원487478만원124.1억원1,270,000주FnGuide 퓨처모빌리티 지수2902.610124.4억원
cmvq35s2d0p6o0zcimyfxrbclfsc-securities-productetf:387270:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s280p6m0zcizry386x21etf2026-10-26387270KR7387270002TIGER 글로벌이노베이션액티브22,105원10원0.05%22087.7222,540원22,540원22,040원323714.8만원258.6억원1,170,000주NASDAQ 10029273.410258.4억원
cmvq35s200p6i0zci1h6bsavqfsc-securities-productetf:385720:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s1u0p6g0zcio523le321etf2026-10-26385720KR7385720008TIME 코스피액티브20,165원-305원-1.49%20172.1520,375원20,510원20,120원25,0075억원3065억원15,200,000주코스피5469.4703086.3억원
cmvq35s1m0p6d0zci68oa91nwfsc-securities-productetf:385710:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s1f0p6a0zci1zj8mqsy1etf2026-10-26385710KR7385710009TIME K이노베이션액티브9,510원-180원-1.86%9575.759,610원9,730원9,510원1,5421478.7만원95.1억원1,000,000주KRX BBIG 지수1617.59095.7억원
cmvq35s190p670zciij0hp91wfsc-securities-productetf:385600:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s120p650zcivp7q8mhx1etf2026-10-26385600KR7385600002ACE 2차전지&친환경차액티브10,040원-200원-1.95%10073.7110,130원10,260원10,020원9,1869262.6만원150.6억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1801.640151.1억원
cmvq35s0v0p620zcip9xysrc1fsc-securities-productetf:385590:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s0o0p5z0zci8zc6edm81etf2026-10-26385590KR7385590005ACE ESG액티브19,120원-125원-0.65%19053.7919,140원19,295원19,055원8,1481.5억원439.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3610.750438.2억원
cmvq35s040p5r0zci7bv5v80ifsc-securities-productetf:385550:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rzx0p5o0zcim88egsfo1etf2026-10-26385550KR7385550009RISE 단기채권알파액티브114,700원35원0.03%114699.96114,640원114,700원114,640원1,2791.4억원4254.2억원3,709,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.5704254.2억원
cmvq35rzd0p5f0zcille8sjybfsc-securities-productetf:385520:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rz60p5c0zcis6onzj581etf2026-10-26385520KR7385520002KODEX 자율주행액티브13,125원-180원-1.35%13192.3213,265원13,435원13,100원3,4524572.7만원282.1억원2,150,000주FnGuide K-미래차 지수2594.700283.6억원
cmvq35rup0p3i0zci500il1qpfsc-securities-productetf:376410:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rui0p3f0zci5xq0vzj91etf2026-10-26376410KR7376410007TIGER 탄소효율그린뉴딜19,680원-160원-0.81%19581.8319,755원19,920원19,590원188370.4만원157.4억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3289.580156.6억원
cmvq35rty0p360zci6oej2knrfsc-securities-productetf:375760:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rtr0p320zci584tnvoy1etf2026-10-26375760KR7375760006HANARO 탄소효율그린뉴딜19,545원-150원-0.76%19482.9019,685원19,790원19,490원96188.4만원175.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3289.580175.3억원
cmvq35rt50p2t0zciq6pj6o1kfsc-securities-productetf:373790:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rsz0p2r0zciz2a4cqw51etf2026-10-26373790KR7373790005KIWOOM 미국방어배당성장나스닥15,275원-160원-1.04%15219.7315,435원15,435원15,140원370563.8만원42.7억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1363.68042.6억원
cmvq35rs60p2h0zciopreeeaifsc-securities-productetf:372330:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rrz0p2d0zcivj91q2ia1etf2026-10-26372330KR7372330001KODEX 차이나항셍테크5,565원-55원-0.98%5582.605,590원5,615원5,490원22,9631.2억원909.8억원16,350,000주Hang Seng TECH Index3858.910907.1억원
cmvq35rrg0p250zcise5j8eckfsc-securities-productetf:371470:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rr80p210zcitgk6o1081etf2026-10-26371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,605원-70원-0.91%7663.497,675원7,710원7,495원1,6621262.5만원401.5억원5,280,000주Solactive China Biotech Index(PR)1632.160404.6억원
cmvq35rqn0p1s0zciu6fn260mfsc-securities-productetf:371450:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rqg0p1p0zciy7ons1lu1etf2026-10-26371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,150원320원2.31%14115.4214,080원14,175원14,080원5,2457412.6만원215억원1,520,000주Indxx Global Cloud Computing Index(PR)7918.410208.9억원
cmvq35rpw0p1h0zcihc7tjnf8fsc-securities-productetf:371150:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rpp0p1e0zcig4tz4sha1etf2026-10-26371150KR7371150004RISE 차이나항셍테크5,455원-45원-0.82%5462.405,540원5,540원5,385원9,5205177.7만원70.9억원1,300,000주Hang Seng TECH Index3858.91071억원
cmvq35rpi0p1b0zcir3v2g3qffsc-securities-productetf:368680:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rpb0p180zcipz453b6n1etf2026-10-26368680KR7368680005KODEX K-뉴딜디지털플러스7,115원-140원-1.93%7152.947,200원7,240원7,115원10273만원56.9억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1706.92057.2억원
cmvq35rp50p150zcii3a9q3mzfsc-securities-productetf:368590:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35roy0p120zciw50i4xtd1etf2026-10-26368590KR7368590006RISE 미국나스닥10028,230원-155원-0.55%28253.3228,330원28,400원28,145원260,35173.5억원1.5조원53,600,000주NASDAQ 10029273.4101.5조원
cmvq35ror0p0z0zci320fdo3xfsc-securities-productetf:368190:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rok0p0w0zcil5udc8jw1etf2026-10-26368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,130원-80원-1.11%7097.007,120원7,200원7,070원456324.2만원224.5억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1706.920223.5억원
cmvq35rod0p0t0zcim0993ncifsc-securities-productetf:367770:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35ro60p0q0zciaxj0tbp41etf2026-10-26367770KR7367770005RISE 수소경제테마16,815원-470원-2.72%16823.3616,950원17,180원16,740원13,2752.2억원857.5억원5,100,000주FnGuide 수소 경제 테마 지수2115.960857.9억원
cmvq35rny0p0n0zci9kq6mxfefsc-securities-productetf:367760:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rnr0p0k0zcilr30rhvz1etf2026-10-26367760KR7367760006RISE 네트워크인프라45,885원-585원-1.26%45799.4545,750원46,705원45,560원121,40256억원5093.2억원11,100,000주FnGuide 네트워크 인프라 지수6302.2105083.7억원
cmvq35rnl0p0h0zciibrpmr6xfsc-securities-productetf:367740:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rne0p0e0zcihmgzabb51etf2026-10-26367740KR7367740008HANARO Fn5G산업35,800원-705원-1.93%35807.3736,025원36,355원35,800원72260.5만원196.9억원550,000주FnGuide 5G 산업 지수6090.330196.9억원
cmvq35rn70p0b0zcium4izb8gfsc-securities-productetf:367380:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rn00p090zcia2wbe9yw1etf2026-10-26367380KR7367380003ACE 미국나스닥10029,140원-160원-0.55%29166.7929,210원29,315원29,050원814,837237.7억원3.3조원115,600,000주NASDAQ 10029273.4103.3조원
cmvq35rmu0p050zcinwdljrhxfsc-securities-productetf:365780:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rmn0p030zci1m3q7doq1etf2026-10-26365780KR7365780006ACE 국고채10년84,740원125원0.15%84739.0484,540원84,745원84,485원10,0588.5억원5718.2억원6,748,000주KIS 10년 국고채 지수 (총수익)16068.8905683.4억원
cmvq35rmg0ozz0zcihj4x8q2ifsc-securities-productetf:365040:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rm90ozx0zcirldem8iu1etf2026-10-26365040KR7365040005TIGER AI코리아그로스액티브28,825원-200원-0.69%28727.5929,010원29,160원28,645원3,4981억원605.3억원2,100,000주코스피5469.470603.2억원
cmvq35rm30ozu0zcivs9msrvkfsc-securities-productetf:365000:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rlw0ozr0zcixw23yrhh1etf2026-10-26365000KR7365000009TIGER 인터넷TOP103,100원-75원-2.36%3097.163,105원3,140원3,075원42,2571.3억원311.5억원10,050,000주KRX 인터넷 TOP 10 지수780.450311.2억원
cmvq35rlq0ozo0zci3sx1b81rfsc-securities-productetf:364990:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rlk0ozn0zciqm9oc4k91etf2026-10-26364990KR7364990002TIGER 게임TOP104,225원-75원-1.74%4236.134,290원4,305원4,195원24,1151억원192.2억원4,550,000주KRX 게임 TOP 10 지수523.710190.6억원
cmvq35rkz0ozd0zcibipdbmt9fsc-securities-productetf:364970:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rks0ozb0zci3lwlej0s1etf2026-10-26364970KR7364970004TIGER 바이오TOP106,620원-160원-2.36%6640.626,735원6,805원6,620원412,63927.6억원2502.3억원37,800,000주KRX 바이오 TOP 10 지수2046.4202516.7억원
cmvq35rkn0oz80zcivh6q3ndwfsc-securities-productetf:364960:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rkf0oz50zciy7nw85gf1etf2026-10-26364960KR7364960005TIGER BBIG5,810원-75원-1.27%5809.445,865원5,895원5,780원13,8318053.9만원679.7억원11,700,000주KRX BBIG 지수1617.590676.7억원
cmvq35rjq0oyx0zcih85y4n0hfsc-securities-productetf:363580:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rjj0oyu0zcis9gcoe7i1etf2026-10-26363580KR7363580002KODEX 200IT TR43,320원-240원-0.55%43257.7642,905원44,070원42,905원201,27487.5억원1797.7억원4,150,000주코스피200 정보기술 TR13124.3901795.1억원
cmvq35rjb0oyr0zcixl6tkznzfsc-securities-productetf:363570:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rix0oyo0zcit9duya9v1etf2026-10-26363570KR7363570003KODEX 장기종합채권(AA-이상)액티브90,065원235원0.26%90043.2390,005원90,130원89,865원51,31146.1억원2134.5억원2,370,000주KAP 한국장기종합채권지수(AA-이상, 총수익)292.0001942.2억원
cmvq35rij0oyl0zci9m0w10l3fsc-securities-productetf:363510:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35ri70oyj0zciprhxifil1etf2026-10-26363510KR7363510009SOL KIS단기통안채112,590원15원0.01%112586.47112,600원112,600원112,590원11123.8만원128.3억원114,000주KIS 단기통안채 Index(총수익)12871.180128.3억원
56,296건 중 9,901–9,950← 이전199 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬