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
cmvonq6740eqo0zcidzhn6bxjfsc-securities-productetf:419650:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:23cmvonq66q0eqk0zciuk2q6m5f1etf2026-10-23419650KR7419650007PLUS 글로벌수소&차세대연료전지3,910원-190원-4.63%3891.584,075원4,075원3,860원37,9661.4억원130.9억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.706130.3억원
cmvonq65m0eqc0zcig32hy1o7fsc-securities-productetf:419420:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq6580eq80zcihl88wtzf1etf2026-10-23419420KR7419420005KODEX 미국클린에너지나스닥7,530원-260원-3.34%7543.857,570원7,570원7,445원5,4994112.9만원90.3억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)555.94082.9억원
cmvonq6440epz0zci0z4idnaefsc-securities-productetf:418660:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq63q0epx0zcim4008h0u1etf2026-10-23418660KR7418660007TIGER 미국나스닥100레버리지(합성)35,405원-740원-2.05%35139.5335,115원35,475원34,885원485,732170.9억원6762.3억원19,100,000주NASDAQ 10028957.5306817억원
cmvonq62q0epn0zciekaj8gqwfsc-securities-productetf:417450:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq62d0epk0zcidcdbirem1etf2026-10-23417450KR7417450004RISE 글로벌수소경제13,320원-330원-2.42%13375.6913,645원13,645원13,270원10,9631.4억원113.2억원850,000주Indxx Hydrogen Economy Index (PR)3278.090107억원
cmvonq6190epb0zciqk7ynfbzfsc-securities-productetf:415920:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq60v0ep90zci4oowm39z1etf2026-10-23415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,690원-120원-2.49%4714.964,810원4,810원4,590원49,2012.2억원222.7억원4,750,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)344.207226.3억원
cmvonq5zv0eoz0zci65q1cumzfsc-securities-productetf:415340:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5zj0eox0zcivui13wt11etf2026-10-23415340KR7415340009KODEX 차이나과창판STAR50(합성)11,150원210원1.92%10907.0810,435원11,205원10,435원56,9316.1억원230.8억원2,070,000주STAR 50 Index(Price Return)1345.515225.7억원
cmvonq5g70ekl0zcia1ekn3jbfsc-securities-productetf:401590:202610232026-10-23dayperiod2026-10-26 11:48:222026-10-26 11:48:22cmvonq5fs0ekh0zciifvncrmd1etf2026-10-23401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)10,920원130원1.20%10984.6210,815원10,920원10,815원5559.9만원55.6억원510,000주ICE Global Carbon Futures Index(Excess Return)695.03256억원
cmvonq5ep0ek90zcikwzbpc9cfsc-securities-productetf:401170:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5ea0ek50zciktxvoojd1etf2026-10-23401170KR7401170006RISE 메타버스9,605원-200원-2.04%9638.119,575원9,685원9,565원4,7874612.8만원368.8억원3,840,000주iSelect 메타버스 지수(시장가격지수)2055.420370.1억원
cmvonq5d60ejw0zcif2m8oxe8fsc-securities-productetf:400590:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5cr0eju0zci1io4pg7t1etf2026-10-23400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,715원40원0.29%13801.8513,670원13,715원13,650원514702.9만원68.5억원500,000주ICE Global Carbon Futures Index(Excess Return)695.03269억원
cmvonq5bm0ejk0zcirwpsugjhfsc-securities-productetf:400570:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5b90eji0zcizfra269d1etf2026-10-23400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,710원65원0.56%11824.0011,730원11,730원11,700원8,3919822.7만원118.2억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1389.372119.4억원
cmvonq5a50ej80zci29gjobzefsc-securities-productetf:399110:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq59s0ej60zcip5butzj41etf2026-10-23399110KR7399110006SOL 미국S&P500ESG19,835원-135원-0.68%19863.1119,955원19,955원19,790원10,8232.1억원1130.5억원5,700,000주S&P500 Scored&Screened(PR)671.4231132.1억원
cmvonq58n0eix0zcicwbb11safsc-securities-productetf:396510:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq58a0eit0zci0v80ih1z1etf2026-10-23396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,125원45원0.74%6145.086,125원6,125원5,985원167101.8만원110.2억원1,800,000주Solactive China Clean Energy 지수(PR)1648.940110.6억원
cmvonq5750eil0zcigwixe4grfsc-securities-productetf:395760:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq56r0eih0zcip3ktbenp1etf2026-10-23395760KR7395760002PLUS ESG성장주액티브17,610원80원0.46%17552.8117,145원17,610원17,075원58.6만원96.8억원550,000주FnGuide 한화 ESG 성장 지수2819.62096.5억원
cmvonq55n0ei90zci8q6rf0bsfsc-securities-productetf:395290:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5590ei60zcicn91flyt1etf2026-10-23395290KR7395290000HANARO Fn K-POP&미디어5,005원-95원-1.86%4983.794,990원5,085원4,960원31,4981.5억원320.3억원6,400,000주FnGuide K-POP & 미디어 지수471.450318.9억원
cmvonq5450ehx0zci5jbodve7fsc-securities-productetf:395270:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq53u0eht0zcivu6np0a81etf2026-10-23395270KR7395270002HANARO Fn K-반도체44,470원570원1.30%44412.3742,580원44,470원41,500원2,011,802866억원2.7조원61,350,000주FnGuide K-반도체 지수13220.7502.7조원
cmvonq52o0ehl0zcitpw42urxfsc-securities-productetf:395160:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq52c0ehh0zcitesdea001etf2026-10-23395160KR7395160005KODEX AI반도체TOP2플러스31,065원435원1.42%31081.2529,630원31,065원29,035원5,095,6771536.3억원3.1조원100,100,000주FnGuide AI반도체 TOP2+ 지수7059.1203.1조원
cmvonq5200ehf0zcia6k1lcjcfsc-securities-productetf:395150:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq51m0ehb0zcij1u1bzxe1etf2026-10-23395150KR7395150006KODEX 웹툰&드라마1,734원-41원-2.31%1743.561,757원1,758원1,734원33,1615791.8만원86.7억원5,000,000주FnGuide 웹툰&드라마 지수263.68087.1억원
cmvonq50i0eh30zci43pt049rfsc-securities-productetf:394660:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5030eh00zcif0yfi64v1etf2026-10-23394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE12,975원-195원-1.48%12996.7513,070원13,070원12,805원8,3881억원851.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1963.219852.5억원
cmvonq4zs0egx0zciprpdgkdpfsc-securities-productetf:391670:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4ze0egu0zci314cxg8c1etf2026-10-23391670KR7391670007HK 베스트일레븐액티브22,370원-470원-2.06%22701.4022,085원22,370원21,980원101223.7만원134.2억원600,000주코스피 200862.770136.2억원
cmvonq4z00egr0zciuzv5dxdbfsc-securities-productetf:391600:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4yn0ego0zcieogrhdg21etf2026-10-23391600KR7391600004ACE 미국친환경그린테마9,385원85원0.91%9356.599,385원9,395원9,375원4037.5만원42.2억원450,000주Indxx US Green Infrastructure Price return Index2926.16042.1억원
cmvonq4y90egl0zciacrbhvf3fsc-securities-productetf:390400:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4xv0egi0zcijo5hzbh81etf2026-10-23390400KR7390400000KODEX 미국스마트모빌리티S&P5,870원-40원-0.68%5905.875,895원5,895원5,865원447262.7만원46.9억원800,000주S&P Kensho Smart Transportation182.65247.2억원
cmvonq4xj0egf0zcic2u7tef5fsc-securities-productetf:390390:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4x50egd0zcijkolp1a61etf2026-10-23390390KR7390390003KODEX 미국반도체47,855원-780원-1.60%47088.5347,190원47,870원46,590원658,928311.9억원1.1조원24,200,000주MVIS US Listed Semiconductor 25 Index15850.6601.1조원
cmvonq4wr0ega0zci4rt7x3q2fsc-securities-productetf:388420:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4wc0eg80zci2vgcbueh1etf2026-10-23388420KR7388420002RISE 비메모리반도체액티브23,155원-370원-1.57%23253.3022,605원23,300원21,885원266,21760억원2014.4억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)6155.6902027.6억원
cmvonq4v40efy0zcizsawc3lofsc-securities-productetf:387280:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4ur0efv0zcixlhmgs3q1etf2026-10-23387280KR7387280001TIGER 퓨처모빌리티액티브9,850원-240원-2.38%9895.869,695원9,895원9,630원1,6081576.9만원125억원1,270,000주FnGuide 퓨처모빌리티 지수2943.100125.6억원
cmvonq4tm0efn0zcim0xqva6lfsc-securities-productetf:385720:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4ta0efk0zciw1cp9tal1etf2026-10-23385720KR7385720008TIME 코스피액티브20,470원-70원-0.34%20507.2920,140원20,470원19,610원40,4988.1억원3111.4억원15,200,000주코스피5550.3003117.1억원
cmvonq4s60efa0zciek09tef1fsc-securities-productetf:385600:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4rs0ef70zcitbu249r11etf2026-10-23385600KR7385600002ACE 2차전지&친환경차액티브10,240원-295원-2.80%10285.0610,200원10,300원10,095원3,2823340.4만원153.6억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1839.780154.2억원
cmvonq4qn0eey0zci36sk6g80fsc-securities-productetf:385560:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4qa0eew0zcibi8392a01etf2026-10-23385560KR7385560008RISE KIS국고채30년Enhanced55,255원530원0.97%55116.8355,610원55,800원55,180원46,94426억원4329.7억원7,836,000주KIS 국고채30년Enhanced지수(시장가격)4906.5404390.6억원
cmvonq4oz0eel0zciltg55u1vfsc-securities-productetf:385540:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4on0eej0zcitfvw8e8h1etf2026-10-23385540KR7385540000RISE 종합채권(A-이상)액티브105,070원265원0.25%105010.34105,275원105,370원105,060원7017376만원2.1조원20,858,000주KIS 종합채권 지수(A-이상)(총수익지수)122.3402.2조원
cmvonq4n30ee60zcirg5vregifsc-securities-productetf:385510:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4mt0ee30zcie6nl3t1p1etf2026-10-23385510KR7385510003KODEX 신재생에너지액티브34,700원-855원-2.40%34706.6734,155원34,730원33,405원96,94333억원3036.2억원8,750,000주FnGuide K-신재생에너지 플러스 지수2432.0603036.8억원
cmvonq4md0ee00zcipswcerwffsc-securities-productetf:381570:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4m10edx0zcibzpowelq1etf2026-10-23381570KR7381570001HANARO Fn친환경에너지9,020원-190원-2.06%8991.119,085원9,085원8,800원4,8384307.1만원76.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)1732.72076.4억원
cmvonq4lo0edu0zci56soghtsfsc-securities-productetf:381560:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4l40edr0zci25buapoh1etf2026-10-23381560KR7381560002HANARO Fn전기&수소차14,915원-500원-3.24%14998.4315,080원15,080원14,720원3,0194488.4만원149.1억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3411.240149.9억원
cmvonq4kr0edo0zcivvo80z9vfsc-securities-productetf:381180:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4kh0edl0zcijbidxshl1etf2026-10-23381180KR7381180009TIGER 미국필라델피아반도체나스닥37,590원-820원-2.13%36950.0836,950원37,595원36,440원3,027,2081122.5억원5.1조원136,950,000주PHLX Semiconductor Sector Index10779.4645조원
cmvonq4k10edi0zciicw8zfsyfsc-securities-productetf:381170:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4jo0edf0zcidf92ll9l1etf2026-10-23381170KR7381170000TIGER 미국테크TOP10 INDXX29,610원-500원-1.66%29544.0829,565원29,645원29,460원379,643112.1억원3.6조원123,550,000주Indxx US Tech Top 10 Index9605.8703.6조원
cmvonq4ja0edc0zciaev9b23tfsc-securities-productetf:380340:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4ix0ed90zci2p36fqff1etf2026-10-23380340KR7380340000ACE 코리아AI테크핵심산업23,410원-185원-0.78%23466.3122,860원23,410원22,540원2,7766388.2만원280.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4662.480281.5억원
cmvonq4ik0ed60zcijp0jylhkfsc-securities-productetf:379810:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4ia0ed30zci6knen38o1etf2026-10-23379810KR7379810005KODEX 미국나스닥10025,475원-250원-0.97%25400.2125,385원25,495원25,290원30,524,5857757.3억원9.6조원377,050,000주NASDAQ 10028957.5309.5조원
cmvonq5dx0ek30zci6q38xan1fsc-securities-productetf:400970:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5dj0ejz0zcinf0t4l601etf2026-10-23400970KR7400970000TIGER Fn메타버스6,710원-90원-1.32%6731.536,770원6,795원6,700원4,3422929.6만원335.5억원5,000,000주FnGuide 메타버스테마 지수1432.950336.5억원
cmvonq5ce0ejq0zci1p7runlhfsc-securities-productetf:400580:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5c00ejo0zcifths98dc1etf2026-10-23400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,045원130원1.09%12167.3912,045원12,070원12,045원620746.9만원60.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER257.22660.8억원
cmvonq5av0eje0zciukumh0gvfsc-securities-productetf:399580:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5aj0ejc0zci29ll6e511etf2026-10-23399580KR7399580000RISE 글로벌클린에너지8,270원-80원-0.96%8276.908,215원8,450원8,125원1,6951396.5만원82.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1020.67382.7억원
cmvonq59g0ej30zci79w014d5fsc-securities-productetf:396520:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5910eiz0zciofjw32yo1etf2026-10-23396520KR7396520009TIGER 차이나반도체FACTSET10,360원350원3.50%10060.469,835원10,360원9,540원155,53415.5억원4376억원42,240,000주FactSet China Semiconductor 지수(PR)250.9004285.7억원
cmvonq57x0eir0zcixb6tqqv9fsc-securities-productetf:396500:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq57i0ein0zcif9bptngp1etf2026-10-23396500KR7396500001TIGER 반도체TOP1028,815원430원1.51%28864.3927,660원28,850원27,045원13,263,1273725.7억원7.4조원257,200,000주FnGuide 반도체TOP10 지수7325.4607.4조원
cmvonq56d0eif0zciwxmpqgegfsc-securities-productetf:395750:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq55z0eib0zciv679c93j1etf2026-10-23395750KR7395750003PLUS ESG가치주액티브16,600원130원0.79%16566.6316,095원16,600원16,095원4572.4만원66.4억원400,000주FnGuide 한화 ESG 가치 지수2600.63066.2억원
cmvonq54u0ei20zcigr3gzv90fsc-securities-productetf:395280:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq54h0ei00zci4joqg76y1etf2026-10-23395280KR7395280001HANARO Fn K-게임3,225원-75원-2.27%3224.983,255원3,275원3,220원2,626849.2만원74.1억원2,300,000주FnGuide K-게임 지수624.10074.1억원
cmvonq53f0ehq0zci9uy438xqfsc-securities-productetf:395170:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq5320ehn0zciee5ivt3r1etf2026-10-23395170KR7395170004KODEX Top10동일가중13,090원190원1.47%13053.5312,765원13,090원12,470원5,1386529.5만원261.8억원2,000,000주FnGuide TOP10 동일가중 지수2064.600261억원
cmvonq51a0eh90zciczlpbdy5fsc-securities-productetf:394670:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq50v0eh50zcii0nfo11d1etf2026-10-23394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,840원-140원-1.56%8930.238,960원8,960원8,650원34,8743억원1283.5억원14,520,000주Solactive Global Lithium 지수(PR)1439.8401296.6억원
cmvonq4vw0eg40zciav1g6nmvfsc-securities-productetf:388280:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4vk0eg20zcic8nxdf9n1etf2026-10-23388280KR7388280000RISE K엔터&여행레저6,435원-145원-2.20%6478.436,570원6,570원6,435원6,8174394.6만원207.2억원3,220,000주FnGuide K엔터&여행레저 지수602.240207.3억원
cmvonq4ud0efs0zcio9tvd9h8fsc-securities-productetf:387270:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4u00efq0zcip4gx3qly1etf2026-10-23387270KR7387270002TIGER 글로벌이노베이션액티브22,095원-640원-2.82%22055.6422,735원22,735원21,945원7881734.4만원256.3억원1,160,000주NASDAQ 10028957.530258억원
cmvonq4sx0efh0zcik60cu8mbfsc-securities-productetf:385710:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4sk0efe0zcirtkpjoj01etf2026-10-23385710KR7385710009TIME K이노베이션액티브9,690원-165원-1.67%9762.159,710원9,770원9,670원290281.8만원96.9억원1,000,000주KRX BBIG 지수1648.28097.6억원
cmvonq4rf0ef50zciyq3lbv3rfsc-securities-productetf:385590:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4r10ef10zcidrzhfxm51etf2026-10-23385590KR7385590005ACE ESG액티브19,245원-85원-0.44%19325.9518,860원19,245원18,635원7,3961.3억원442.6억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3667.910444.4억원
cmvonq4pw0ees0zci9dsbal60fsc-securities-productetf:385550:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4pi0eep0zcigxbq32tl1etf2026-10-23385550KR7385550009RISE 단기채권알파액티브114,665원10원0.01%114682.87114,640원114,680원114,640원5926788.2만원4252.9억원3,709,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.5604253.5억원
cmvonq43r0e9y0zcisivmu46tfsc-securities-productetf:368590:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq43d0e9v0zciqs8kttp81etf2026-10-23368590KR7368590006RISE 미국나스닥10028,385원-275원-0.96%28288.0328,270원28,400원28,165원212,98260.2억원1.5조원53,600,000주NASDAQ 10028957.5301.5조원
56,296건 중 11,051–11,100← 이전222 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬