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
cmvonq6j40etb0zci8bfw2utgfsc-securities-productetf:429760:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6is0et80zcidmfc157c1etf2026-10-23429760KR7429760002PLUS 미국S&P50018,745원-60원-0.32%18738.8318,775원18,775원18,670원18,0993.3억원731억원3,900,000주S&P 5007623.680730.8억원
cmvonq6ie0et50zci5xlvlzthfsc-securities-productetf:429740:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6i10et20zcimwiw1v7l1etf2026-10-23429740KR7429740004PLUS K리츠6,005원45원0.76%6041.245,935원6,005원5,930원711424.6만원60억원1,000,000주FnGuide 리츠 지수592.08060.4억원
cmvonq6hu0esz0zci0rjyw5e2fsc-securities-productetf:429010:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ha0esx0zcita91r68n1etf2026-10-23429010KR7429010002TIGER 미국나스닥넥스트10018,530원-5원-0.03%18511.3918,535원18,535원18,510원3972.2만원92.6억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1786.83092.5억원
cmvonq6g50esn0zcizl9a6z07fsc-securities-productetf:428560:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6fs0esl0zci785daflo1etf2026-10-23428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,565원510원3.18%16546.7216,410원16,605원16,410원4,1696892.7만원124.2억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4154.460124.1억원
cmvonq6dy0es60zci3rljoqu9fsc-securities-productetf:426150:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6dm0es20zcijnkp9ula1etf2026-10-23426150KR7426150009WON 대한민국국고채액티브52,835원185원0.35%52782.8453,040원53,050원52,830원51269.7만원307.4억원582,000주KAP 한국 국고채 총수익 지수108.350307.1억원
cmvonq6ch0eru0zci78klf5h5fsc-securities-productetf:426020:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6c10erq0zci8ts8r1hr1etf2026-10-23426020KR7426020004TIME 미국S&P500액티브29,745원-195원-0.65%29813.9429,530원29,940원29,530원44,46613.1억원3831.1억원12,880,000주S&P 5007623.6803834억원
cmvonq6aw0erh0zcihvn0al0jfsc-securities-productetf:423170:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ai0erf0zcisein6icw1etf2026-10-23423170KR7423170000SOL 글로벌AI반도체탑픽액티브48,560원-60원-0.12%48228.1548,470원48,560원46,580원33,27315.8억원2126.9억원4,380,000주S&P Global Semiconductor Korea Tilted Index(PR)20800.8102112.3억원
cmvonq69d0er50zciprg38do1fsc-securities-productetf:422420:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6900er30zcinvo8983r1etf2026-10-23422420KR7422420000RISE 2차전지액티브6,125원-230원-3.62%6101.946,150원6,205원5,940원201,81512.2억원2035.9억원33,240,000주iSelect 2차전지 지수 (시장가격지수)4253.3902029.5억원
cmvonq67v0eqt0zcixnuj3s5hfsc-securities-productetf:419890:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq67h0eqr0zci2vh9mhz81etf2026-10-23419890KR7419890009KIWOOM 단기채권ESG액티브108,010원10원0.01%107980.81108,020원108,040원108,010원3,2213.4억원637.2억원590,000주KIS ESG 9M~1.5Y128.770637억원
cmvonq66d0eqi0zci7au1b9ixfsc-securities-productetf:419430:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq65z0eqe0zci4ng5ohip1etf2026-10-23419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,800원200원3.03%6583.576,590원6,800원6,490원1,236813만원190.4억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1662.508184.3억원
cmvonq64u0eq50zcikprz16zrfsc-securities-productetf:418670:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq64i0eq30zcirye292321etf2026-10-23418670KR7418670006TIGER 글로벌AI사이버보안19,115원390원2.08%19023.4418,875원19,295원18,875원121,85123.2억원795.1억원4,160,000주Indxx Cybersecurity 지수 (PR)3426.860791.3억원
cmvonq63d0ept0zci6cse0chkfsc-securities-productetf:417630:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq6340epr0zci24o8qosr1etf2026-10-23417630KR7417630001TIGER KEDI혁신기업ESG3015,900원-250원-1.55%15892.2815,810원15,900원15,520원9821540만원166.9억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3962.390166.8억원
cmvonq6200epi0zci1efeae8lfsc-securities-productetf:416090:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq61n0epf0zcirgzu2fit1etf2026-10-23416090KR7416090009ACE 중국과창판STAR5010,055원190원1.93%9828.059,590원10,075원9,385원29,2522.8억원160.8억원1,600,000주STAR 50 Index(Price Return)1345.515157.2억원
cmvonq60l0ep50zcirh9641vhfsc-securities-productetf:415760:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq6090ep30zcinsmfmmv61etf2026-10-23415760KR7415760008SOL 차이나육성산업액티브(합성)10,335원200원1.97%10131.639,975원10,335원9,660원28,4882.8억원140.5억원1,360,000주STAR 50 Index(Price Return)1345.515137.7억원
cmvonq5z10eou0zci0vl4w1gqfsc-securities-productetf:414780:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5yl0eoq0zci2zkhcqpw1etf2026-10-23414780KR7414780007TIGER 차이나과창판STAR50(합성)10,830원140원1.31%10657.4911,000원11,000원10,145원336,37934.9억원1543.2억원14,250,000주STAR 50 Index(Price Return)1345.5151518.6억원
cmvonq5xw0eol0zciiaxs3wn4fsc-securities-productetf:414270:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5xj0eoi0zci0p38j7s31etf2026-10-23414270KR7414270009ACE 글로벌자율주행액티브10,100원-15원-0.15%9960.9310,115원10,115원9,910원18,1291.8억원217.1억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index294.660214.1억원
cmvonq5x60eof0zciw311s1p8fsc-securities-productetf:413930:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5ws0eoc0zcihhu6yaon1etf2026-10-23413930KR7413930009WON AI ESG액티브22,075원-130원-0.59%22354.5022,000원22,075원22,000원8391852만원121.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3074.090122.9억원
cmvonq5wi0eo90zcihcmts24jfsc-securities-productetf:413220:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5w50eo60zcikrgk4cfq1etf2026-10-23413220KR7413220005SOL 차이나태양광CSI(합성)3,780원30원0.80%3754.583,700원3,780원3,610원883325.7만원45.3억원1,200,000주CSI Photovoltaic Industry Index(PR)2110.07945억원
cmvonq6mw0eu50zciscd38dulfsc-securities-productetf:433220:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6mi0eu20zcigqrrijm31etf2026-10-23433220KR7433220001에셋플러스 글로벌대장장이액티브25,320원-285원-1.11%25210.0225,445원25,445원24,990원396991.4만원187.3억원740,000주S&P 5007623.680186.5억원
cmvonq5vs0eo30zcia1ufdkq1fsc-securities-productetf:412770:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5ve0eo00zciav1fpvlt1etf2026-10-23412770KR7412770000TIGER 글로벌AI플랫폼액티브11,265원-85원-0.75%11078.7911,110원11,265원10,960원5,5826169만원637.5억원5,660,000주Indxx Global Metaverse Index (Price Return)5250.050627억원
cmvonq5v10enx0zci1z8s2bz4fsc-securities-productetf:412570:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5uo0enu0zciywofhva11etf2026-10-23412570KR7412570004TIGER 2차전지TOP10레버리지1,002원-75원-6.96%1005.411,020원1,051원975원10,266,712103억원1503.5억원150,050,000주KRX 2차전지 TOP 10 지수3347.6201530.7억원
cmvonq5ub0enr0zcibgtqbk73fsc-securities-productetf:412560:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5tx0eno0zciq286f4g91etf2026-10-23412560KR7412560005TIGER BBIG레버리지1,430원-26원-1.79%1409.111,437원1,437원1,393원23,8173351.4만원10억원700,000주KRX BBIG 지수1648.2809.8억원
cmvonq5tk0enl0zci1po9j6wofsc-securities-productetf:411860:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5t90eni0zcixd3ftn2g1etf2026-10-23411860KR7411860000KIWOOM 독일DAX15,440원-10원-0.06%15421.4616,010원16,080원15,315원3,4575415.8만원46.3억원300,000주DAX Index(PR)9191.34046.2억원
cmvonq5sx0enf0zci3wp70xxffsc-securities-productetf:411540:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5sm0enc0zcifxeuveea1etf2026-10-23411540KR7411540008SOL 200 Top1013,915원15원0.11%13981.3313,605원13,925원13,440원3,3114493만원180.8억원1,300,000주코스피 200 Top 10 지수2121.190181.7억원
cmvonq5se0en90zci1bbibyamfsc-securities-productetf:411420:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5s20en60zci84wwktuw1etf2026-10-23411420KR7411420003KODEX 미국나스닥AI테크액티브24,240원-610원-2.45%24104.3924,150원24,260원23,990원9,7792.3억원1139.2억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1966.7001132.9억원
cmvonq5ro0en30zcisdfskc1jfsc-securities-productetf:411060:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5r90en00zci02zxrwb01etf2026-10-23411060KR7411060007ACE KRX금현물23,810원-410원-1.69%23888.8523,920원23,920원23,600원759,295180.5억원3.5조원149,800,000주KRX 금현물지수4010.2703.5조원
cmvonq5qv0emx0zciso2t6sq7fsc-securities-productetf:410870:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5qi0emu0zcidjjqsoa71etf2026-10-23410870KR7410870000TIME K컬처액티브8,500원-155원-1.79%8539.128,500원8,635원8,500원1,8521582.8만원102억원1,200,000주FnGuide K-컬처 지수514.380102.4억원
cmvonq5q40emr0zcit5hgpb2tfsc-securities-productetf:409820:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5pr0emo0zci7em16dtx1etf2026-10-23409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,175원-415원-2.12%19001.3918,975원19,185원18,915원119,33522.7억원2348.9억원12,250,000주NASDAQ 10028957.5302327.6억원
cmvonq5pe0eml0zcioxjps2lefsc-securities-productetf:409810:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5p00emj0zci2he4g1ig1etf2026-10-23409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,650원55원0.98%5656.685,685원5,900원5,640원483,78927.4억원149.7억원2,650,000주NASDAQ 10028957.530149.9억원
cmvonq5ol0emf0zci1ivjw3otfsc-securities-productetf:407830:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5o80emd0zcib8d6jqvf1etf2026-10-23407830KR7407830009에셋플러스 글로벌플랫폼액티브13,440원-285원-2.08%13462.8013,455원13,490원13,375원402539.7만원322.5억원2,400,000주S&P 5007623.680323.1억원
cmvonq5nu0em90zci5cbfbnucfsc-securities-productetf:407820:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5ng0em70zciuzblea3s1etf2026-10-23407820KR7407820000에셋플러스 코리아플랫폼액티브5,230원-45원-0.85%5266.555,245원5,245원5,170원5,5192889만원99.3억원1,900,000주FnGuide 플랫폼 지수(Price Return)1208.990100억원
cmvonq5n20em30zcipsjf0xa7fsc-securities-productetf:407310:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5mq0em10zcinazzqj0b1etf2026-10-23407310KR7407310002HANARO 200 TOP1013,630원-5원-0.04%13692.8913,375원13,640원13,165원2,1232847.1만원156.7억원1,150,000주코스피 200 Top 10 지수2121.190157.4억원
cmvonq5mb0elx0zcify5fhsdjfsc-securities-productetf:407300:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5ly0elv0zci5b7lz5ms1etf2026-10-23407300KR7407300003HANARO Fn골프테마8,740원-200원-2.24%8793.498,850원8,850원8,675원76.1만원48억원550,000주FnGuide 골프 테마 지수931.87048.3억원
cmvonq5ll0elr0zci4tn5clbdfsc-securities-productetf:404650:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5l80elp0zcikle43srp1etf2026-10-23404650KR7404650004SOL KRX기후변화솔루션19,500원-440원-2.21%19582.1619,360원19,510원19,160원69133.5만원117억원600,000주KRX 기후변화 솔루션지수3713.050117.4억원
cmvonq5ku0ell0zcis4o9rgjufsc-securities-productetf:404540:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5kh0elj0zciunij2lf71etf2026-10-23404540KR7404540007TIGER KRX기후변화솔루션19,650원-510원-2.53%19745.9519,735원19,735원19,180원1,4402826.5만원78.6억원400,000주KRX 기후변화 솔루션지수3713.05078.9억원
cmvonq5k40elf0zcie09lrw52fsc-securities-productetf:404260:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5jp0eld0zciu8ocx7cj1etf2026-10-23404260KR7404260002KODEX 기후변화솔루션19,645원-515원-2.55%19762.2019,720원19,720원19,200원141274.5만원157.1억원800,000주KRX 기후변화 솔루션지수3713.050158억원
cmvonq5jc0el90zcia4xdalp5fsc-securities-productetf:404120:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5iz0el70zcic1ot6xpq1etf2026-10-23404120KR7404120008TIME K신재생에너지액티브20,865원-490원-2.29%20849.9120,560원20,865원20,195원2,0034120.6만원166.9억원800,000주KRX 기후변화 솔루션지수3713.050166.7억원
cmvonq5im0el30zci6412z9usfsc-securities-productetf:403790:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5ia0el10zcixpdvmhw01etf2026-10-23403790KR7403790009MIDAS 코스피액티브47,025원-160원-0.34%47303.2545,310원47,140원45,310원4612135.4만원1375.4억원2,925,000주코스피5550.3001383.6억원
cmvonq5hu0ekx0zciwn2m0x61fsc-securities-productetf:402970:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5hh0ekv0zcipu3talwb1etf2026-10-23402970KR7402970008ACE 미국배당다우존스15,035원235원1.59%15112.6115,120원15,150원15,010원261,55339.4억원9847.9억원65,500,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2339913.8억원
cmvonq5gz0ekr0zci38b7j1yffsc-securities-productetf:402460:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5gk0ekn0zcihwy98vv41etf2026-10-23402460KR7402460000HANARO Fn K-메타버스MZ12,530원-255원-1.99%12596.2512,550원12,575원12,500원4353.9만원62.6억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2020.43062.9억원
cmvonq5ff0eke0zcim9lr5911fsc-securities-productetf:401470:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:22cmvonq5f20ekb0zcitl3waov21etf2026-10-23401470KR7401470000KODEX 메타버스액티브8,785원-135원-1.51%8785.188,870원8,870원8,760원3,7333286.3만원505.1억원5,750,000주FnGuide K-메타버스 지수1119.680505.1억원
cmvonqckm0g9i0zciyx61e0kcfsc-securities-productetf:491510:202610232026-10-23dayperiod2026-10-26 11:48:312026-10-26 11:48:31cmvonqck90g9f0zciatyroig31etf2026-10-23491510KR7491510004파워 K-주주가치액티브16,120원-320원-1.95%16219.1316,290원16,290원15,990원5588.4만원137억원850,000주FnGuide K-주주가치 지수3333.210137.8억원
cmvonq9a10fg30zcionhkrdo5fsc-securities-productetf:460660:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:27cmvonq99v0fg00zciogv83uaq1etf2026-10-23460660KR7460660004RISE 미국S&P배당킹11,705원435원3.86%11654.0911,615원11,750원11,610원138,20416.1억원175.5억원1,500,000주S&P Dividend Monarchs Index(Price Return)1365.582174.8억원
cmvonq6gz0esu0zcivrz7k91jfsc-securities-productetf:429000:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6gj0esq0zciq8x51nd21etf2026-10-23429000KR7429000003TIGER 미국S&P500배당귀족13,145원280원2.18%13199.6113,170원13,250원13,110원39,8935.2억원1886.3억원14,350,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2070.9931894.1억원
cmvonq6ff0esh0zciayunpto2fsc-securities-productetf:428510:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6f10ese0zciqw4ndmjb1etf2026-10-23428510KR7428510002KODEX 차이나AI테크액티브18,440원210원1.15%18183.8218,125원18,440원17,800원9,1051.6억원313.4억원1,700,000주Bloomberg China Media & Tech Index PR1864.601309.1억원
cmvonq6en0esb0zciijitiugffsc-securities-productetf:427120:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6eb0es80zcie4a47ygv1etf2026-10-23427120KR7427120001RISE AI플랫폼4,920원-145원-2.86%4936.234,955원5,000원4,905원510251.8만원30.5억원620,000주FnGuide AI 플랫폼 지수711.82030.6억원
cmvonq6da0es00zcii36aupzdfsc-securities-productetf:426030:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ct0erw0zciw231xzyy1etf2026-10-23426030KR7426030003TIME 미국나스닥100액티브40,615원-680원-1.65%40186.1040,010원40,615원39,815원649,445260.9억원2.2조원55,520,000주NASDAQ 10028957.5302.2조원
cmvonq6bo0ero0zcinpt018jpfsc-securities-productetf:423920:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6bb0erk0zcin0fvljhh1etf2026-10-23423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)62,150원-2,840원-4.37%59757.2060,095원62,225원58,395원129,79978.4억원4319.4억원6,950,000주PHLX Semiconductor Sector Index10779.4644177억원
cmvonq6a50erc0zcium55l4z6fsc-securities-productetf:423160:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq69r0er80zci4t48pfn31etf2026-10-23423160KR7423160001KODEX KOFR금리액티브(합성)110,900원25원0.02%110877.25110,900원110,902원110,900원87,55697.1억원3.6조원32,577,000주KOFR 지수1202.4003.6조원
cmvonq68p0er00zci18aq0ct4fsc-securities-productetf:421320:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6890eqw0zci352lhnsf1etf2026-10-23421320KR7421320003PLUS 우주항공22,890원-545원-2.33%22814.2422,715원23,045원22,210원826,473186.1억원2266.1억원9,900,000주iSelect 우주항공UAM 지수2574.6002258.6억원
56,296건 중 11,001–11,050← 이전221 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬