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
cmvhe9xv603te10bl5jhacpulfsc-securities-productetf:412560:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xuz03tb10blt3ysbt9z1etf2026-10-19412560KR7412560005TIGER BBIG레버리지1,658원122원7.94%1661.311,479원1,660원1,479원11,1081823.5만원11.6억원700,000주KRX BBIG 지수1789.32011.6억원
cmvhe9xus03t810bl4hf3gm2yfsc-securities-productetf:411860:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xul03t510blkytd77of1etf2026-10-19411860KR7411860000KIWOOM 독일DAX15,650원-105원-0.67%15656.4415,685원15,730원15,590원7361153.9만원46.9억원300,000주DAX Index(PR)9352.29046.9억원
cmvhe9xue03t210bla16abyq3fsc-securities-productetf:411540:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xu803sz10bl77cdp69a1etf2026-10-19411540KR7411540008SOL 200 Top1014,930원545원3.79%14892.2514,055원14,930원14,000원8,8671.2억원209억원1,400,000주코스피 200 Top 10 지수2260.690193.5억원
cmvhe9xu003sw10blsnlsexn5fsc-securities-productetf:411420:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xtu03st10blg8udusqj1etf2026-10-19411420KR7411420003KODEX 미국나스닥AI테크액티브25,220원-520원-2.02%24763.6425,375원25,375원24,980원9,3302.3억원1172.7억원4,650,000주Nasdaq CB Insights Metaverse US Index (Price Return)2007.0501163.8억원
cmvhe9xto03sr10blpvwbk7gqfsc-securities-productetf:411060:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xth03so10blqgjo4yk61etf2026-10-19411060KR7411060007ACE KRX금현물24,930원-70원-0.28%24965.1425,050원25,100원24,860원851,559212.4억원3.7조원149,800,000주KRX 금현물지수4190.8603.7조원
cmvhe9xsw03se10bl7sljihz1fsc-securities-productetf:409820:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xsq03sc10blb1hs4uva1etf2026-10-19409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,950원-450원-2.21%19349.8519,655원19,950원19,655원89,82517.7억원2463.8억원12,350,000주NASDAQ 10029529.3502389.7억원
cmvhe9xs503s210bl4pat6lm3fsc-securities-productetf:407830:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xry03s010bl0y1cowse1etf2026-10-19407830KR7407830009에셋플러스 글로벌플랫폼액티브13,670원-305원-2.18%13491.6013,555원13,735원13,555원399543.4만원328억원2,400,000주S&P 5007690.730323.7억원
cmvhe9xii03nw10blu7669w2yfsc-securities-productetf:395290:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xia03nt10bl5kup2i1b1etf2026-10-19395290KR7395290000HANARO Fn K-POP&미디어5,320원205원4.01%5298.125,090원5,320원5,075원93,7224.8억원340.4억원6,400,000주FnGuide K-POP & 미디어 지수501.350336.4억원
cmvhe9xi403nr10blzt0l754ifsc-securities-productetf:395280:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xhw03no10bluqijlc1d1etf2026-10-19395280KR7395280001HANARO Fn K-게임3,350원55원1.67%3365.483,290원3,350원3,290원3,9811315.5만원77억원2,300,000주FnGuide K-게임 지수651.32077.4억원
cmvhe9xhb03ne10blj4oabm2wfsc-securities-productetf:395170:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xh403nc10blsp0eas921etf2026-10-19395170KR7395170004KODEX Top10동일가중13,420원360원2.76%13494.3512,825원13,422원12,730원6,7138837.8만원268.4억원2,000,000주FnGuide TOP10 동일가중 지수2134.480269.8억원
cmvhe9xgl03n310bl8loguv1gfsc-securities-productetf:395150:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xgd03mz10bl3msgs0ta1etf2026-10-19395150KR7395150006KODEX 웹툰&드라마1,835원25원1.38%1845.271,829원1,841원1,814원49,0218950.6만원91.7억원5,000,000주FnGuide 웹툰&드라마 지수279.12092.2억원
cmvhe9xft03mq10bluvuoh5lkfsc-securities-productetf:394660:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xfm03mn10bl8jst3pui1etf2026-10-19394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,605원-195원-1.41%13570.6213,620원13,840원13,565원2,8983941.1만원892.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2043.344890.2억원
cmvhe9xee03m810blkj67lnl5fsc-securities-productetf:390400:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xe703m410blfmzqa5iu1etf2026-10-19390400KR7390400000KODEX 미국스마트모빌리티S&P6,000원-160원-2.60%5946.506,015원6,020원5,990원2,0301216.6만원48억원800,000주S&P Kensho Smart Transportation183.36947.5억원
cmvhe9xdm03lv10blqbavvyz2fsc-securities-productetf:388420:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xdf03lt10blgdffcc9z1etf2026-10-19388420KR7388420002RISE 비메모리반도체액티브24,850원-255원-1.02%24888.7423,800원24,850원23,800원182,51544.2억원2161.9억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)6745.7502185.2억원
cmvhe9xcu03lj10blrl0dbh1ufsc-securities-productetf:387280:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xco03lg10blg5hmv20j1etf2026-10-19387280KR7387280001TIGER 퓨처모빌리티액티브10,905원335원3.17%10970.6210,215원10,905원10,215원7,6548005.4만원138.4억원1,270,000주FnGuide 퓨처모빌리티 지수3288.530139.3억원
cmvhe9xc203l710bl09gw8kiffsc-securities-productetf:385720:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xbw03l510bltos5wxyy1etf2026-10-19385720KR7385720008TIME 코스피액티브21,535원630원3.01%21479.6720,250원21,535원20,240원51,23910.7억원3273.3억원15,200,000주코스피5768.0103264.9억원
cmvhe9x5h03if10blhqrn3n0jfsc-securities-productetf:379790:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x5a03ic10bl6umcwlkh1etf2026-10-19379790KR7379790009RISE 유로스탁스50(H)16,740원-80원-0.48%16879.0816,695원16,945원16,695원4,3777337.3만원192.5억원1,150,000주EURO STOXX 50 Index6204.230194.1억원
cmvhe9wwz03et10bl4lyqu8affsc-securities-productetf:367380:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wws03eq10bl6wnmcg0q1etf2026-10-19367380KR7367380003ACE 미국나스닥10029,990원-365원-1.20%29559.6029,905원30,025원29,860원857,217256.7억원3.4조원115,100,000주NASDAQ 10029529.3503.4조원
cmvhe9x8803jm10bliwrs8wt6fsc-securities-productetf:381570:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x8103jj10blkd0pk1e61etf2026-10-19381570KR7381570001HANARO Fn친환경에너지10,365원560원5.71%10326.789,470원10,365원9,470원3,6723601만원88.1억원850,000주FnGuide 친환경에너지 지수 (시장가격)1991.19087.7억원
cmvhe9x7h03jb10bli6cy3xg8fsc-securities-productetf:381180:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x7b03j810blwo1sztio1etf2026-10-19381180KR7381180009TIGER 미국필라델피아반도체나스닥39,620원-405원-1.01%38521.1138,985원39,620원38,985원1,300,990511.2억원5.4조원136,850,000주PHLX Semiconductor Sector Index11137.2875.2조원
cmvhe9x6q03iy10blr3hzdf76fsc-securities-productetf:380340:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x6k03iw10bl9b8gncm71etf2026-10-19380340KR7380340000ACE 코리아AI테크핵심산업24,105원360원1.52%24284.1722,970원24,150원22,970원3,1247357만원289.2억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4826.900291.4억원
cmvhe9x5w03im10bl2tmsnudkfsc-securities-productetf:379800:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9x5o03ii10blsevuymgx1etf2026-10-19379800KR7379800006KODEX 미국S&P50023,180원-140원-0.60%22991.0023,190원23,245원23,130원23,653,4165484.7억원10.4조원449,800,000주S&P 5007690.73010.3조원
cmvhe9x5403ia10blb4gsyonwfsc-securities-productetf:379780:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:25cmvhe9x4x03i710bl0qj90n1q1etf2026-10-19379780KR7379780000RISE 미국S&P50022,240원-100원-0.45%22054.3122,245원22,295원22,190원104,96823.3억원1.4조원66,400,000주S&P 5007690.7301.4조원
cmvhe9x4q03i410bl90e17892fsc-securities-productetf:377990:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x4j03i110bl032sheal1etf2026-10-19377990KR7377990007TIGER Fn신재생에너지21,630원960원4.64%21665.3319,825원21,630원19,825원150,52531.2억원1059.8억원4,900,000주FnGuide 신재생에너지 지수4152.7801061.6억원
cmvhe9x3y03hs10bl0h864n8afsc-securities-productetf:375770:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x3s03hq10bl25css5sx1etf2026-10-19375770KR7375770005KODEX 탄소효율그린뉴딜20,920원165원0.79%21036.2420,355원20,920원20,285원11,4222.3억원376.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3498.040378.6억원
cmvhe9x3603hg10bln7yx9n3kfsc-securities-productetf:375270:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x3103he10blgnicyfk31etf2026-10-19375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,025원-65원-0.54%11916.2612,000원12,115원12,000원1,1201348.8만원78.1억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1619.58577.4억원
cmvhe9x2e03h410bl7y0v2hs2fsc-securities-productetf:373490:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x2803h210blyfi53xtn1etf2026-10-19373490KR7373490002KODEX 코리아혁신성장액티브23,630원930원4.10%23765.4022,165원23,630원22,165원4,7221.1억원129.9억원550,000주FnGuide K-이노베이션 지수3650.180130.7억원
cmvhe9x1m03gs10blrik4oyiffsc-securities-productetf:371870:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x1g03gq10blkoeqtb7k1etf2026-10-19371870KR7371870007ACE 차이나항셍테크5,800원-65원-1.11%5844.385,865원5,865원5,775원1,368794.4만원92.8억원1,600,000주Hang Seng TECH Index4108.24093.5억원
cmvhe9x0v03gh10blbrywphfffsc-securities-productetf:371460:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x0o03gd10bldpjtg5wx1etf2026-10-19371460KR7371460007TIGER 차이나전기차SOLACTIVE8,445원40원0.48%8491.308,405원8,455원8,350원59,0934.9억원6043.2억원71,560,000주Solactive China Electric Vehicle and Battery Index(PR)1800.3306022억원
cmvhe9x0303g410bl3tnueohofsc-securities-productetf:371160:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wzw03g210blde6muzut1etf2026-10-19371160KR7371160003TIGER 차이나항셍테크5,965원-15원-0.25%5970.695,935원5,980원5,920원226,18213.4억원4813.7억원80,700,000주Hang Seng TECH Index4108.2404794.4억원
cmvhe9wzb03fs10blaq54h2iafsc-securities-productetf:368680:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wz503fq10bl42lrduhy1etf2026-10-19368680KR7368680005KODEX K-뉴딜디지털플러스7,885원410원5.48%7915.527,395원7,885원7,385원1,9541508.7만원63억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1889.01063.3억원
cmvhe9wyk03fh10bl46f8uyegfsc-securities-productetf:368190:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wyd03fe10blbh2kxuja1etf2026-10-19368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,820원365원4.90%7852.407,515원7,825원7,500원17,8111.3억원250.2억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1889.010251.2억원
cmvhe9wxs03f510blzdwd0cpcfsc-securities-productetf:367760:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wxm03f210blhlu17dpe1etf2026-10-19367760KR7367760006RISE 네트워크인프라48,800원540원1.12%48626.5045,805원48,800원45,805원575,796271.8억원5465.6억원11,200,000주FnGuide 네트워크 인프라 지수6688.8905470.4억원
cmvhe9wwk03em10blt5zwdljhfsc-securities-productetf:365780:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wwe03ek10bllpogzdw41etf2026-10-19365780KR7365780006ACE 국고채10년83,775원-160원-0.19%83750.6583,960원84,095원83,740원47,87540.1억원5731억원6,841,000주KIS 10년 국고채 지수 (총수익)15881.3405713.4억원
cmvhe9wvt03eb10blamrfdj86fsc-securities-productetf:365000:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wvl03e810bl6hok1d8q1etf2026-10-19365000KR7365000009TIGER 인터넷TOP103,460원35원1.02%3472.213,345원3,465원3,330원99,2743.3억원349.4억원10,100,000주KRX 인터넷 TOP 10 지수875.040350.6억원
cmvhe9wu603dm10bly3449u91fsc-securities-productetf:364960:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wu003dj10bljgcrrwc51etf2026-10-19364960KR7364960005TIGER BBIG6,410원275원4.48%6426.296,090원6,410원6,055원22,7251.4억원753.1억원11,750,000주KRX BBIG 지수1789.320751.8억원
cmvhe9wtt03dg10blw84gnap5fsc-securities-productetf:364690:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wtm03dd10blz9r8slo71etf2026-10-19364690KR7364690008KODEX 혁신기술테마액티브32,365원530원1.66%32300.1631,105원32,365원30,890원4,3931.3억원194.1억원600,000주코스피5768.010193.8억원
cmvhe9wtf03da10blsc9ioyhkfsc-securities-productetf:363580:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wt803d710bllhbngjrj1etf2026-10-19363580KR7363580002KODEX 200IT TR45,140원520원1.17%45320.5042,975원45,140원42,865원123,78054.3억원1873.3억원4,150,000주코스피200 정보기술 TR13750.0701880.8억원
cmvhe9wt103d410bl78idt4hzfsc-securities-productetf:363570:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wsu03d110blifz0vcqh1etf2026-10-19363570KR7363570003KODEX 장기종합채권(AA-이상)액티브89,140원175원0.20%89055.9889,180원89,470원89,140원1,5061.3억원2283.7억원2,562,000주KAP 한국장기종합채권지수(AA-이상, 총수익)288.9702226.3억원
cmvhe9wso03cy10blc1a7q4z2fsc-securities-productetf:363510:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wsh03cv10bll15ul98c1etf2026-10-19363510KR7363510009SOL KIS단기통안채112,540원10원0.01%112527.05112,540원112,540원112,540원2,1602.4억원128.2억원114,000주KIS 단기통안채 Index(총수익)12863.980128.2억원
cmvhe9x3k03hn10blcz8igs8afsc-securities-productetf:375760:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x3d03hj10blrxeblo2x1etf2026-10-19375760KR7375760006HANARO 탄소효율그린뉴딜20,535원145원0.71%20667.0919,595원20,560원19,595원158317.5만원184.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3498.040186억원
cmvhe9x2t03hb10blcdj4ktpkfsc-securities-productetf:373790:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x2m03h710bldvo994op1etf2026-10-19373790KR7373790005KIWOOM 미국방어배당성장나스닥15,150원115원0.76%15116.0615,085원15,240원15,085원1,0511596.8만원42.4억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1347.13042.3억원
cmvhe9x2103gz10blqa51gif6fsc-securities-productetf:372330:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x1u03gv10blqbk95t0u1etf2026-10-19372330KR7372330001KODEX 차이나항셍테크5,960원-5원-0.08%5953.165,950원6,010원5,920원8,4795043.4만원983.4억원16,500,000주Hang Seng TECH Index4108.240973.3억원
cmvhe9x1903gn10blefppzwh3fsc-securities-productetf:371470:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x1203gj10bl7jwxz7le1etf2026-10-19371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,750원-25원-0.32%7761.257,760원7,780원7,665원1,8061397.2만원409.2억원5,280,000주Solactive China Biotech Index(PR)1646.480409.7억원
cmvhe9x0h03ga10bl71cfb0jefsc-securities-productetf:371450:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9x0a03g710bl783n9ysx1etf2026-10-19371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,325원-595원-4.27%13163.8913,245원13,455원12,520원16,8552.2억원202.5억원1,520,000주Indxx Global Cloud Computing Index(PR)7406.500200억원
cmvhe9wzp03fz10bldgzu2brtfsc-securities-productetf:371150:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wzi03fv10blupy45h111etf2026-10-19371150KR7371150004RISE 차이나항셍테크5,780원-75원-1.28%5824.545,855원5,855원5,780원1,548899만원75.1억원1,300,000주Hang Seng TECH Index4108.24075.7억원
cmvhe9wyy03fn10bl3pw5o6nsfsc-securities-productetf:368590:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wyr03fj10blhoz45ny41etf2026-10-19368590KR7368590006RISE 미국나스닥10029,055원-350원-1.19%28633.4328,930원29,090원28,930원191,05155.4억원1.5조원53,800,000주NASDAQ 10029529.3501.5조원
cmvhe9wy603fa10blbdhuza14fsc-securities-productetf:367770:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wy003f810blet173qdz1etf2026-10-19367770KR7367770005RISE 수소경제테마19,270원670원3.60%19255.4918,000원19,270원18,000원27,3345억원982.7억원5,100,000주FnGuide 수소 경제 테마 지수2424.820982억원
cmvhe9wxe03ey10bln17c0frpfsc-securities-productetf:367740:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wx703ew10bl53litk6x1etf2026-10-19367740KR7367740008HANARO Fn5G산업39,325원650원1.68%39535.0137,555원39,325원37,555원1,5175780.4만원216.2억원550,000주FnGuide 5G 산업 지수6728.540217.4억원
cmvhe9wve03e510blnnaavy8afsc-securities-productetf:364990:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wv703e110blgckwstjt1etf2026-10-19364990KR7364990002TIGER 게임TOP104,470원105원2.41%4481.344,320원4,475원4,320원145,2096.4억원203.3억원4,550,000주KRX 게임 TOP 10 지수554.080203.9억원
56,296건 중 14,651–14,700← 이전294 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬