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
cmvitpsh50eop10bl6nmg89fmfsc-securities-productetf:413930:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsgy0eom10blgw6bur001etf2026-10-20413930KR7413930009WON AI ESG액티브22,170원-625원-2.74%22318.5322,855원22,855원22,150원45101.8만원121.9억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3075.010122.7억원
cmvitpsgr0eoj10blas149455fsc-securities-productetf:413220:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsgk0eog10blqwv7zbg41etf2026-10-20413220KR7413220005SOL 차이나태양광CSI(합성)3,790원-55원-1.43%3851.283,830원3,840원3,770원873330.9만원45.4억원1,200,000주CSI Photovoltaic Industry Index(PR)2115.83046.2억원
cmvitpsge0eod10blf17gdtldfsc-securities-productetf:412770:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsg70eob10blw9jve99s1etf2026-10-20412770KR7412770000TIGER 글로벌AI플랫폼액티브11,300원-225원-1.95%11418.0511,540원11,540원11,275원4,0214564.3만원639.5억원5,660,000주Indxx Global Metaverse Index (Price Return)5257.700646.2억원
cmvitpsfz0eo710blwreanpc9fsc-securities-productetf:412570:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsft0eo510blvhfbdvp31etf2026-10-20412570KR7412570004TIGER 2차전지TOP10레버리지1,247원-126원-9.18%1235.331,368원1,389원1,231원16,282,158210.9억원1880.4억원150,800,000주KRX 2차전지 TOP 10 지수3697.1201885.1억원
cmvitptdw0f2j10blqfh18e82fsc-securities-productetf:446690:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptdq0f2g10bl27jymm9a1etf2026-10-20446690KR7446690000KODEX 아시아AI반도체exChina액티브50,640원-2,040원-3.87%51808.7552,680원52,680원50,390원4,5492.3억원253.2억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10012.246259억원
cmvitpq770dpr10blr5qccfcqfsc-securities-productetf:279540:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq700dpo10blnisb5phw1etf2026-10-20279540KR7279540009KODEX 최소변동성18,860원-560원-2.88%18920.2119,365원19,365원18,860원73138.3만원113.1억원600,000주KRX 최소변동성지수11379.520113.5억원
cmvitptdj0f2d10blymp5w9wvfsc-securities-productetf:445910:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptdc0f2a10blbb6g7zel1etf2026-10-20445910KR7445910003TIGER MKF배당귀족20,095원-420원-2.05%20165.5320,410원20,570원20,035원1,3482742.5만원180.8억원900,000주MKF 배당귀족 지수(시장가격지수)2045.660181.4억원
cmvitptd50f2710blomuu0gfmfsc-securities-productetf:445690:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptcz0f2410blv3h3e9ph1etf2026-10-20445690KR7445690001BNK 주주가치액티브26,340원-775원-2.86%26223.0926,700원26,700원26,050원78204.9만원158억원600,000주FnGuide 주주가치 지수2965.020157.3억원
cmvitptcs0f2110bl7t7zha8dfsc-securities-productetf:445290:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:27cmvitptcl0f1y10blc8gifqz31etf2026-10-20445290KR7445290000KODEX 로봇액티브26,085원-825원-3.07%26086.3027,015원27,065원25,692원346,62590.9억원9142.7억원35,050,000주iSelect K-로봇테마 지수3171.9559156.2억원
cmvitptce0f1v10blr19n09k7fsc-securities-productetf:445150:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptc80f1s10bl7r154tfh1etf2026-10-20445150KR7445150006KODEX 친환경조선해운액티브24,595원-1,335원-5.15%24615.8425,755원25,755원24,490원10,2812.5억원442.7억원1,800,000주FnGuide K-친환경 선박 지수2640.250443억원
cmvitptc10f1p10bl7koo70ohfsc-securities-productetf:444490:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptbu0f1m10blt8qol0e51etf2026-10-20444490KR7444490007WON 미국S&P50019,475원-90원-0.46%19456.3419,510원19,510원19,420원9,7401.8억원876.3억원4,500,000주S&P 5007712.570875.5억원
cmvitptbn0f1j10bltvqok4ikfsc-securities-productetf:444200:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptbh0f1g10blvvhaxgfd1etf2026-10-20444200KR7444200000SOL 코리아메가테크액티브35,935원-1,460원-3.90%35900.6137,210원37,210원35,465원52,48518.8억원3952.8억원11,000,000주KEDI 메가테크지수(PR)5317.3803949억원
cmvitptb90f1d10bl7ckasxfufsc-securities-productetf:442580:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptb30f1a10bl8u4e1xm91etf2026-10-20442580KR7442580007PLUS 글로벌HBM반도체81,565원-2,845원-3.37%82503.8984,230원84,230원80,630원579,713475.9억원1.3조원16,570,000주iSelect 글로벌HBM반도체 지수21083.7981.3조원
cmvitptav0f1710blc7d7qf6jfsc-securities-productetf:442570:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptao0f1410blogv3aoje1etf2026-10-20442570KR7442570008RISE TDF2050액티브 적격16,605원-155원-0.92%16570.1616,860원16,860원16,540원72,59012억원3428.9억원20,650,000주iSelect 전략적자산배분 TDF 2050 지수2554.9663421.7억원
cmvitptah0f1110bluao3stuofsc-securities-productetf:442560:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitptab0f0y10bluea0prul1etf2026-10-20442560KR7442560009RISE TDF2040액티브 적격15,750원-125원-0.79%15723.3616,220원16,220원15,695원12,8912억원551.2억원3,500,000주iSelect 전략적자산배분 TDF 2040 지수2368.550550.3억원
cmvitpta40f0v10blfopq4bhqfsc-securities-productetf:442550:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt9y0f0s10bl131aco7e1etf2026-10-20442550KR7442550000RISE TDF2030액티브 적격14,290원-115원-0.80%14330.1614,405원14,410원14,265원7,2381억원221.4억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2027.452222.1억원
cmvitpsrh0et310blesvwgajqfsc-securities-productetf:429010:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsra0et110bl7esnfpmh1etf2026-10-20429010KR7429010002TIGER 미국나스닥넥스트10018,265원-215원-1.16%18247.0718,400원18,405원18,265원463846.3만원91.3억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1768.93091.2억원
cmvitpsib0ep610bl0vbeoknafsc-securities-productetf:415340:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsi50ep310blu6jop25g1etf2026-10-20415340KR7415340009KODEX 차이나과창판STAR50(합성)11,160원-25원-0.22%11121.2311,185원11,260원10,910원18,3392억원231억원2,070,000주STAR 50 Index(Price Return)1342.420230.2억원
cmvitpshj0eou10bla7t5oa0cfsc-securities-productetf:414270:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpshc0eos10bl0gkcr71v1etf2026-10-20414270KR7414270009ACE 글로벌자율주행액티브10,295원-80원-0.77%10361.6910,375원10,380원10,295원28,4272.9억원221.3억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index302.020217.5억원
cmvitpses0enp10blmpe5lasgfsc-securities-productetf:411540:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsel0enm10bl8pdullvx1etf2026-10-20411540KR7411540008SOL 200 Top1014,080원-850원-5.69%14128.0914,715원14,715원14,000원3,7195322.1만원183억원1,300,000주코스피 200 Top 10 지수2144.730183.6억원
cmvitpsee0enj10bl160apphkfsc-securities-productetf:411420:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpse80enh10blflmdnqow1etf2026-10-20411420KR7411420003KODEX 미국나스닥AI테크액티브24,890원-330원-1.31%25051.1425,215원25,215원24,820원6,8741.7억원1169.8억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)2022.3501177.4억원
cmvitpsdy0end10blovl6oqnwfsc-securities-productetf:411060:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsdq0ena10blbjkgvxcr1etf2026-10-20411060KR7411060007ACE KRX금현물24,520원-410원-1.64%24601.0024,670원24,695원24,455원722,494177.5억원3.6조원149,800,000주KRX 금현물지수4129.7303.6조원
cmvitps9k0elk10bltmwgflvefsc-securities-productetf:404120:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps9e0elh10bley21tndo1etf2026-10-20404120KR7404120008TIME K신재생에너지액티브22,000원-1,460원-6.22%21963.4823,460원23,460원21,890원1,2532841.3만원176억원800,000주KRX 기후변화 솔루션지수3913.000175.7억원
cmvitps970ele10bllvwhv4z0fsc-securities-productetf:403790:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps900elc10blxahhh2lr1etf2026-10-20403790KR7403790009MIDAS 코스피액티브47,035원-1,525원-3.14%47244.0948,135원48,135원46,745원4302032.4만원1375.7억원2,925,000주코스피5552.7401381.8억원
cmvitps8t0el810blzp1l0hmdfsc-securities-productetf:402970:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps8m0el610blamjpz8h31etf2026-10-20402970KR7402970008ACE 미국배당다우존스14,715원-40원-0.27%14658.4214,690원14,720원14,630원281,64041.3억원9653억원65,600,000주Dow Jones U.S. Dividend 100 Price Return Index7249.5549586.6억원
cmvitps8c0el110blupnhyna0fsc-securities-productetf:402460:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps850ekz10bl4h8bvobn1etf2026-10-20402460KR7402460000HANARO Fn K-메타버스MZ13,120원-390원-2.89%13197.2813,270원13,270원13,120원4255.3만원65.6억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2117.55065.9억원
cmvitps7y0ekv10blru6h8hsnfsc-securities-productetf:401590:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps7t0ekt10bl51z5bqsv1etf2026-10-20401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)10,845원-120원-1.09%10878.8610,825원10,860원10,825원404437.3만원55.3억원510,000주ICE Global Carbon Futures Index(Excess Return)691.23655.4억원
cmvitpsfm0eo110blm9dgneeyfsc-securities-productetf:412560:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsff0enz10blr65s1hvx1etf2026-10-20412560KR7412560005TIGER BBIG레버리지1,580원-78원-4.70%1572.911,642원1,647원1,568원7,8931248.2만원11억원700,000주KRX BBIG 지수1739.96011억원
cmvitpsf70env10bl9i8ib5eefsc-securities-productetf:411860:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsey0enr10blfmgwyta61etf2026-10-20411860KR7411860000KIWOOM 독일DAX15,410원-240원-1.53%15453.8815,515원15,515원15,380원398613.7만원46.2억원300,000주DAX Index(PR)9241.76046.3억원
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
56,296건 중 13,301–13,350← 이전267 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬