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
cmvitpsdj0en710blknkoxzdnfsc-securities-productetf:410870:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsdc0en410bl2uye9ldt1etf2026-10-20410870KR7410870000TIME K컬처액티브8,810원-150원-1.67%8848.488,960원9,070원8,772원4,2663763.3만원105.7억원1,200,000주FnGuide K-컬처 지수532.930106.1억원
cmvitpsd60en110blwas1fczpfsc-securities-productetf:409820:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpscz0emy10blf0ikojtj1etf2026-10-20409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,705원-245원-1.23%19816.9719,860원19,870원19,610원71,49114.1억원2433.5억원12,350,000주NASDAQ 10029490.2802427.5억원
cmvitpscu0emv10bltr1flnlxfsc-securities-productetf:409810:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpscn0emu10bl0aibhje01etf2026-10-20409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,570원40원0.72%5551.745,535원5,585원5,530원341,57718.9억원144.8억원2,600,000주NASDAQ 10029490.280144.3억원
cmvitpscg0emq10blsl8npx59fsc-securities-productetf:407830:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsc80emn10bld5bajs3i1etf2026-10-20407830KR7407830009에셋플러스 글로벌플랫폼액티브13,585원-85원-0.62%13677.4813,670원13,800원13,570원360491.8만원326억원2,400,000주S&P 5007712.570328.2억원
cmvitpsbz0emj10blmr339diufsc-securities-productetf:407820:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsbs0emh10blzvto89161etf2026-10-20407820KR7407820000에셋플러스 코리아플랫폼액티브5,375원-130원-2.36%5355.665,515원5,515원5,315원190101.8만원102.1억원1,900,000주FnGuide 플랫폼 지수(Price Return)1236.280101.7억원
cmvitpsbm0eme10blr0pz7mnyfsc-securities-productetf:407310:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsbf0emb10blqd77r5x21etf2026-10-20407310KR7407310002HANARO 200 TOP1013,870원-420원-2.94%13840.5014,380원14,380원13,705원4,7046725.3만원152.5억원1,100,000주코스피 200 Top 10 지수2144.730159.1억원
cmvitpsb80em810blwsqsewisfsc-securities-productetf:407300:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsb20em510bl2bq2l0h61etf2026-10-20407300KR7407300003HANARO Fn골프테마9,045원-320원-3.42%9112.739,125원9,125원9,045원3128만원49.7억원550,000주FnGuide 골프 테마 지수965.86050.1억원
cmvitpsav0em210blbtmchfq4fsc-securities-productetf:404650:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsao0elz10bloe0u5b091etf2026-10-20404650KR7404650004SOL KRX기후변화솔루션20,640원-1,415원-6.42%20630.3521,770원21,770원20,500원1,4403129.4만원123.8억원600,000주KRX 기후변화 솔루션지수3913.000123.7억원
cmvitpsah0elw10blu5s7cc5nfsc-securities-productetf:404540:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsa80elt10blvsuc6b5u1etf2026-10-20404540KR7404540007TIGER KRX기후변화솔루션20,755원-1,365원-6.17%20803.6322,040원22,040원20,755원1,9124178.7만원83억원400,000주KRX 기후변화 솔루션지수3913.00083.2억원
cmvitps9z0elp10blvazcua74fsc-securities-productetf:404260:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps9s0eln10blptp7hepx1etf2026-10-20404260KR7404260002KODEX 기후변화솔루션20,710원-1,410원-6.37%20821.9821,895원22,040원20,710원4,8791억원165.6억원800,000주KRX 기후변화 솔루션지수3913.000166.5억원
cmvitprxn0egf10ble3cvw4ylfsc-securities-productetf:388280:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprxg0egd10bld40xa9nc1etf2026-10-20388280KR7388280000RISE K엔터&여행레저6,710원-165원-2.40%6724.336,850원6,900원6,660원7,7355184.7만원216억원3,220,000주FnGuide K엔터&여행레저 지수625.340216.5억원
cmvitprx90eg910blk7yxt65yfsc-securities-productetf:387280:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprx30eg710blq6rw4bpp1etf2026-10-20387280KR7387280001TIGER 퓨처모빌리티액티브10,495원-410원-3.76%10529.7010,880원10,880원10,495원1,4621575.9만원133.2억원1,270,000주FnGuide 퓨처모빌리티 지수3137.280133.7억원
cmvitprwv0eg410bljoucchrifsc-securities-productetf:387270:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprwp0eg110blyl0em7j31etf2026-10-20387270KR7387270002TIGER 글로벌이노베이션액티브22,655원-230원-1.01%22756.8522,885원22,885원22,635원2,3605348.8만원262.7억원1,160,000주NASDAQ 10029490.280263.9억원
cmvitprwh0efy10blrism9kezfsc-securities-productetf:385720:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprwc0efw10blxtv83zup1etf2026-10-20385720KR7385720008TIME 코스피액티브20,660원-875원-4.06%20682.4121,415원21,415원20,500원44,6569.2억원3140.3억원15,200,000주코스피5552.7403143.7억원
cmvitprw40efs10bls0mv9rkxfsc-securities-productetf:385710:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprvz0efq10blqejn4ihl1etf2026-10-20385710KR7385710009TIME K이노베이션액티브10,200원-285원-2.72%10286.0110,400원10,570원10,200원4,6284749.7만원102억원1,000,000주KRX BBIG 지수1739.960102.8억원
cmvitprvr0efm10blo0k47fu8fsc-securities-productetf:385600:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprvm0efk10bloeq77u0s1etf2026-10-20385600KR7385600002ACE 2차전지&친환경차액티브11,010원-580원-5.00%11068.3111,465원11,505원11,000원19,5302.1억원165.1억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1981.410166억원
cmvitprvd0efg10bljfvk4mcxfsc-securities-productetf:385590:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprv80efe10bl9f5ehi0v1etf2026-10-20385590KR7385590005ACE ESG액티브19,245원-595원-3.00%19378.4219,845원19,845원19,245원3,8547573.2만원442.6억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3702.040445.7억원
cmvitpruz0efa10bl7fe3trlufsc-securities-productetf:385560:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpruu0ef810bl2dnka43r1etf2026-10-20385560KR7385560008RISE KIS국고채30년Enhanced54,395원125원0.23%54327.8053,935원54,540원53,880원92,14449.8억원4369억원8,032,000주KIS 국고채30년Enhanced지수(시장가격)4837.6904336.4억원
cmvitprul0ef410bl49ra16fwfsc-securities-productetf:385550:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprue0ef210blvi3rjk0x1etf2026-10-20385550KR7385550009RISE 단기채권알파액티브114,610원40원0.03%114619.36114,610원114,610원114,580원2,2242.5억원4255.4억원3,713,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.4704255.8억원
cmvitpru70eey10blgbhehkycfsc-securities-productetf:385540:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpru10eew10blo6s57ulh1etf2026-10-20385540KR7385540000RISE 종합채권(A-이상)액티브104,695원125원0.12%104692.14104,445원104,745원104,445원9299719만원2.1조원20,779,000주KIS 종합채권 지수(A-이상)(총수익지수)122.0002.1조원
cmvitpu470fdr10bl82gefc0wfsc-securities-productetf:457990:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitpu410fdp10bl6j1z43561etf2026-10-20457990KR7457990000PLUS 태양광&ESS33,980원-2,840원-7.71%33912.6336,295원36,705원33,785원424,023147.7억원1715.9억원5,050,000주FnGuide 태양광 & ESS 지수8833.5501729.5억원
cmvitpsmv0er310bliszhqdpyfsc-securities-productetf:421320:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsmo0er110blyepyn3ch1etf2026-10-20421320KR7421320003PLUS 우주항공24,000원-1,890원-7.30%24038.9125,305원25,495원23,950원35,8578.7억원2376억원9,900,000주iSelect 우주항공UAM 지수2713.0502379.8억원
cmvitpsmh0eqy10blbvs3h93hfsc-securities-productetf:419890:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsma0eqv10bl9e3z1gzt1etf2026-10-20419890KR7419890009KIWOOM 단기채권ESG액티브107,930원5원0.00%107919.04107,945원107,945원107,915원1251349.2만원636.7억원590,000주KIS ESG 9M~1.5Y128.680636.7억원
cmvitpsm30eqs10bl5d5jd45sfsc-securities-productetf:419650:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpslx0eqp10blyz6atya01etf2026-10-20419650KR7419650007PLUS 글로벌수소&차세대연료전지4,105원-100원-2.38%4031.874,165원4,165원4,085원19,9918190.8만원137.5억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)43.208133억원
cmvitpslq0eqm10bloxu1ixj2fsc-securities-productetf:419430:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpslj0eqj10blo2uf11ct1etf2026-10-20419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,000원-250원-3.45%7278.547,400원7,400원6,975원4,6083276.4만원196억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1724.870203.7억원
cmvitpslc0eqg10blwg9v2cpefsc-securities-productetf:419420:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsl50eqd10bl4qqpnu7p1etf2026-10-20419420KR7419420005KODEX 미국클린에너지나스닥7,565원-245원-3.14%7654.217,755원7,755원7,560원5,8654444.3만원90.7억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)572.22091.8억원
cmvitpsky0eqa10bl83jzpw8wfsc-securities-productetf:418670:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:26cmvitpskt0eq810blpecmtufg1etf2026-10-20418670KR7418670006TIGER 글로벌AI사이버보안17,885원-110원-0.61%18024.3618,065원18,075원17,860원111,76420억원744억원4,160,000주Indxx Cybersecurity 지수 (PR)3098.800749.8억원
cmvitpskk0eq410bl6uubi7nofsc-securities-productetf:418660:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpskf0eq210bl6bq2v2401etf2026-10-20418660KR7418660007TIGER 미국나스닥100레버리지(합성)36,670원-560원-1.50%36812.4837,065원37,065원36,425원293,921107.9억원6838.9억원18,650,000주NASDAQ 10029490.2806883.9억원
cmvitpsk70epy10blqe8cqalrfsc-securities-productetf:417630:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsk10epw10bldzag649t1etf2026-10-20417630KR7417630001TIGER KEDI혁신기업ESG3016,375원-690원-4.04%16426.6416,875원16,905원16,310원15,0802.5억원171.9억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4095.860172.4억원
cmvitpsjt0eps10bl5zp70mp3fsc-securities-productetf:417450:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsjm0epq10bl3uwd7hwy1etf2026-10-20417450KR7417450004RISE 글로벌수소경제13,720원-430원-3.04%13821.5913,810원13,945원13,720원5,4497521.3만원116.6억원850,000주Indxx Hydrogen Economy Index (PR)3366.530117.4억원
cmvitpsjf0epn10blg27oh4c0fsc-securities-productetf:416090:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsj80epk10bld8x26y8o1etf2026-10-20416090KR7416090009ACE 중국과창판STAR5010,010원-60원-0.60%10021.5710,220원10,225원9,825원9,0378956.2만원160.1억원1,600,000주STAR 50 Index(Price Return)1342.420160.3억원
cmvitpsj10eph10bl7sgvxhgefsc-securities-productetf:415920:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsiv0epe10blgabfryfh1etf2026-10-20415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,860원-110원-2.21%4856.924,970원5,010원4,825원24,4341.1억원230.8억원4,750,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)356.347230.7억원
cmvitpsio0epb10bltsaixpdjfsc-securities-productetf:415760:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsij0ep810bl9eug9tsw1etf2026-10-20415760KR7415760008SOL 차이나육성산업액티브(합성)10,325원-25원-0.24%10330.5710,345원10,405원10,110원16,5271.6억원140.4억원1,360,000주STAR 50 Index(Price Return)1342.420140.4억원
cmvitps6v0ekf10blgjdpknhhfsc-securities-productetf:400970:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps6o0ekb10bl43xc4yrs1etf2026-10-20400970KR7400970000TIGER Fn메타버스6,955원-95원-1.35%6956.697,030원7,130원6,860원16,3951.1억원347.7억원5,000,000주FnGuide 메타버스테마 지수1480.940351.3억원
cmvitps650ek310blcbtxp5qcfsc-securities-productetf:400580:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps5w0ejz10bl0rcbzx6o1etf2026-10-20400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,950원20원0.17%12030.0811,950원12,035원11,950원404483.8만원59.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER253.28760.1억원
cmvitps5d0ejr10blzpe839kifsc-securities-productetf:399580:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps550ejn10blt910wybc1etf2026-10-20399580KR7399580000RISE 글로벌클린에너지8,330원-150원-1.77%8355.978,380원8,380원8,265원590490만원83.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1039.20883.5억원
cmvitps4j0eje10blrk2dlb3qfsc-securities-productetf:396520:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps4b0ejb10bl3qsbiozp1etf2026-10-20396520KR7396520009TIGER 차이나반도체FACTSET10,260원-165원-1.58%10287.4810,435원10,545원10,005원535,99754.9억원4337.9억원42,280,000주FactSet China Semiconductor 지수(PR)247.8404333억원
cmvitps440ej810bll955gl1efsc-securities-productetf:396510:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps3x0ej510blnydi4a2s1etf2026-10-20396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,175원-100원-1.59%6276.036,250원6,260원6,175원187116.2만원111.1억원1,800,000주Solactive China Clean Energy 지수(PR)1660.250112.9억원
cmvitps3q0ej210blvuzylo70fsc-securities-productetf:396500:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps3k0eiz10bl5iv89q1f1etf2026-10-20396500KR7396500001TIGER 반도체TOP1028,465원-1,500원-5.01%28614.0929,675원29,700원28,080원11,966,9353435.7억원7.2조원256,350,000주FnGuide 반도체TOP10 지수7265.7507.3조원
cmvitpryv0egz10bluv1x56frfsc-securities-productetf:390400:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpryp0egw10blgbc8ruxi1etf2026-10-20390400KR7390400000KODEX 미국스마트모빌리티S&P5,925원-75원-1.25%5942.995,960원5,960원5,910원1,471870.6만원47.4억원800,000주S&P Kensho Smart Transportation185.71247.5억원
cmvitpry30egm10bl3lecok64fsc-securities-productetf:388420:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprxu0egi10bldog2ym6f1etf2026-10-20388420KR7388420002RISE 비메모리반도체액티브23,895원-955원-3.84%23941.3924,730원24,730원23,600원110,41126.6억원2097.9억원8,780,000주iSelect 비메모리반도체 지수(시장가격지수)6486.6002092.4억원
cmvitprsb0ee610blbw71829lfsc-securities-productetf:381180:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprs40ee210blus758kme1etf2026-10-20381180KR7381180009TIGER 미국필라델피아반도체나스닥38,630원-990원-2.50%39044.8239,280원39,280원38,480원2,618,2511015.3억원5.2조원136,850,000주PHLX Semiconductor Sector Index11316.3435.3조원
cmvitps7l0ekp10bljfochoitfsc-securities-productetf:401470:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps7f0ekn10blkhhmb58z1etf2026-10-20401470KR7401470000KODEX 메타버스액티브9,045원-90원-0.99%9058.299,110원9,230원8,975원1,4171276.9만원520억원5,750,000주FnGuide K-메타버스 지수1136.920520.8억원
cmvitps780ekk10blvc25zir1fsc-securities-productetf:401170:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps720ekh10blpiknrh721etf2026-10-20401170KR7401170006RISE 메타버스10,035원-170원-1.67%10035.7410,160원10,265원9,915원10,9761.1억원385.3억원3,840,000주iSelect 메타버스 지수(시장가격지수)2141.460385.3억원
cmvitps6i0ek910bl4qw06n8ofsc-securities-productetf:400590:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps6b0ek510blvkivfy541etf2026-10-20400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,620원-80원-0.58%13669.9413,615원13,655원13,615원131178.3만원68.1억원500,000주ICE Global Carbon Futures Index(Excess Return)691.23668.3억원
cmvitps5q0ejw10blo49i7nalfsc-securities-productetf:400570:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps5j0eju10blvtnxeg381etf2026-10-20400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,630원-20원-0.17%11693.2011,710원11,725원11,605원7,3308551.7만원117.4억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1379.893118.1억원
cmvitps4z0ejk10bl0donqrr5fsc-securities-productetf:399110:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps4s0eji10blmkhnv3og1etf2026-10-20399110KR7399110006SOL 미국S&P500ESG20,035원-135원-0.67%19999.1620,030원20,050원19,890원13,5582.7억원1141.9억원5,700,000주S&P500 Scored&Screened(PR)681.0621139.9억원
cmvitps3e0eix10blpgnol5fifsc-securities-productetf:395760:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps370eiu10blqo0mb5xy1etf2026-10-20395760KR7395760002PLUS ESG성장주액티브17,450원-495원-2.76%17557.3317,700원17,860원17,450원121214.2만원95.9억원550,000주FnGuide 한화 ESG 성장 지수2821.80096.5억원
cmvitps300eir10bl4psf89whfsc-securities-productetf:395750:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps2t0eio10bliqeiad451etf2026-10-20395750KR7395750003PLUS ESG가치주액티브16,515원-705원-4.09%16628.4617,185원17,185원16,515원4067.4만원66억원400,000주FnGuide 한화 ESG 가치 지수2606.34066.5억원
cmvitps2n0eil10bl2j5gtubsfsc-securities-productetf:395290:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps2g0eij10blitpywztl1etf2026-10-20395290KR7395290000HANARO Fn K-POP&미디어5,220원-100원-1.88%5215.745,255원5,380원5,120원77,6364억원331.4억원6,350,000주FnGuide K-POP & 미디어 지수493.510336.4억원
56,296건 중 13,251–13,300← 이전266 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬