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
cmvbnvtyx1aw110b57qt3kggpfsc-securities-productetf:395280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtyk1avy10b5k3j0qfiw1etf2026-10-15395280KR7395280001HANARO Fn K-게임3,235원-15원-0.46%3222.983,225원3,235원3,180원5,7071834.3만원74.4억원2,300,000주FnGuide K-게임 지수623.61074.1억원
cmvbnvtxe1avq10b5eov8rfrpfsc-securities-productetf:395170:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtx01avm10b5a79zr8ls1etf2026-10-15395170KR7395170004KODEX Top10동일가중12,775원-840원-6.17%12741.7912,940원13,090원12,500원55,5247.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.220254.8억원
cmvbnvtv31av810b5k6ehbzmcfsc-securities-productetf:394670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtuq1av510b500b1gm4w1etf2026-10-15394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,615원-290원-2.93%9949.149,780원9,780원9,500원44,2844.2억원1403.7억원14,600,000주Solactive Global Lithium 지수(PR)1583.2601452.5억원
cmvbnvtth1auw10b5s78w6295fsc-securities-productetf:391670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtt41aut10b53v1z5fua1etf2026-10-15391670KR7391670007HK 베스트일레븐액티브23,055원-2,400원-9.43%23229.8924,025원24,025원22,955원62144.3만원138.3억원600,000주코스피 200860.700139.3억원
cmvbnvtry1auk10b55yqfeh2kfsc-securities-productetf:390400:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtri1aug10b58c3rhhvk1etf2026-10-15390400KR7390400000KODEX 미국스마트모빌리티S&P6,050원-210원-3.35%6111.046,040원6,085원6,025원410247.8만원48.4억원800,000주S&P Kensho Smart Transportation189.44148.8억원
cmvbnvtr61aue10b5mxe6zxh6fsc-securities-productetf:390390:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtqp1aua10b5o92xk2xp1etf2026-10-15390390KR7390390003KODEX 미국반도체50,890원-2,225원-4.19%51635.7750,700원51,325원50,535원685,941349.9억원1.2조원24,250,000주MVIS US Listed Semiconductor 25 Index16987.9001.2조원
cmvbnvtok1atw10b5dz0022u2fsc-securities-productetf:387280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvto51ats10b5chc82gvf1etf2026-10-15387280KR7387280001TIGER 퓨처모빌리티액티브10,260원-1,045원-9.24%10332.1410,710원10,710원10,200원17,3821.8억원130.3억원1,270,000주FnGuide 퓨처모빌리티 지수3066.310131.2억원
cmvbnvtmy1atj10b5l3s8p5l1fsc-securities-productetf:385720:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtmi1atg10b5k5jx7hiv1etf2026-10-15385720KR7385720008TIME 코스피액티브20,755원-1,825원-8.08%20662.7220,890원21,450원20,285원125,93426.1억원3175.5억원15,300,000주코스피5554.2203161.3억원
cmvbnvtlh1at710b57exoh5s2fsc-securities-productetf:385600:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtl41at410b5sg2ah9xy1etf2026-10-15385600KR7385600002ACE 2차전지&친환경차액티브10,910원-810원-6.91%10874.2411,175원11,175원10,645원30,1583.3억원163.6억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1946.090163.1억원
cmvbnvtk31asw10b5mwi53um5fsc-securities-productetf:385560:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtjr1ass10b50mggz9d71etf2026-10-15385560KR7385560008RISE KIS국고채30년Enhanced53,970원545원1.02%53936.2553,980원54,345원53,740원105,55256.9억원4383.4억원8,122,000주KIS 국고채30년Enhanced지수(시장가격)4803.1404359.1억원
cmvbnvtik1asj10b5thghycsvfsc-securities-productetf:385540:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvti81ash10b5t8t6hwme1etf2026-10-15385540KR7385540000RISE 종합채권(A-이상)액티브104,530원290원0.28%104461.50104,510원104,640원104,395원9711억원2.1조원20,976,000주KIS 종합채권 지수(A-이상)(총수익지수)121.7102.1조원
cmvbnvth81as810b519sfy2qpfsc-securities-productetf:385510:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtgx1as510b5t1enmgrr1etf2026-10-15385510KR7385510003KODEX 신재생에너지액티브35,485원-3,765원-9.59%35432.4336,745원37,230원34,640원110,94039.5억원3069.4억원8,650,000주FnGuide K-신재생에너지 플러스 지수2515.8303100.3억원
cmvbnvte81arj10b5wq5ne734fsc-securities-productetf:381170:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtdu1arg10b551kziaa21etf2026-10-15381170KR7381170000TIGER 미국테크TOP10 INDXX30,830원-925원-2.91%31173.3330,775원31,100원30,775원1,555,715481.6억원3.8조원123,700,000주Indxx US Tech Top 10 Index9988.6803.8조원
cmvbnvtdb1arc10b54zmogfk2fsc-securities-productetf:380340:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtd21ara10b5cojbfnhi1etf2026-10-15380340KR7380340000ACE 코리아AI테크핵심산업23,260원-2,035원-8.05%23251.9023,645원24,220원22,800원10,1712.4억원279.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4618.700279억원
cmvbnvtco1ar710b53194xx4ifsc-securities-productetf:379810:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:46cmvbnvtc71ar410b5dpg3jj1b1etf2026-10-15379810KR7379810005KODEX 미국나스닥10026,410원-665원-2.46%26667.9026,365원26,625원26,355원36,645,0939718.8억원9.9조원375,950,000주NASDAQ 10029935.60010조원
cmvbnvtbu1ar110b5ocbco8jafsc-securities-productetf:379800:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvtbi1aqz10b5g4itsuhq1etf2026-10-15379800KR7379800006KODEX 미국S&P50023,350원-255원-1.08%23417.2123,290원23,500원23,275원24,633,7195766.3억원10.4조원448,800,000주S&P 5007744.06010.4조원
cmvbnvtai1aqq10b5iqactdoifsc-securities-productetf:379780:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvta41aqm10b57yg39ihd1etf2026-10-15379780KR7379780000RISE 미국S&P50022,405원-235원-1.04%22462.8822,335원22,545원22,330원203,19845.5억원1.4조원66,300,000주S&P 5007744.0601.4조원
cmvbnvt8z1aqe10b5hmb0rczpfsc-securities-productetf:376410:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt8k1aqb10b51r5x8oj31etf2026-10-15376410KR7376410007TIGER 탄소효율그린뉴딜19,910원-1,740원-8.04%20003.0820,520원20,575원19,620원10,2252억원159.2억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3359.620160억원
cmvbnvt6h1apw10b5u0i44o3ufsc-securities-productetf:375270:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt631apt10b5obz7ihvx1etf2026-10-15375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,095원-520원-4.12%12109.6712,120원12,165원12,070원384465.2만원78.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1650.78578.7억원
cmvbnvt5m1app10b5vof6s7hvfsc-securities-productetf:373790:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt571apm10b5atnqajr81etf2026-10-15373790KR7373790005KIWOOM 미국방어배당성장나스닥14,995원95원0.64%14989.9514,940원15,095원14,935원2,7094065.1만원41.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1321.48041.9억원
cmvbnvt431ape10b5rl7qb0ltfsc-securities-productetf:372330:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt3o1apa10b5yvwn3tfo1etf2026-10-15372330KR7372330001KODEX 차이나항셍테크5,930원-185원-3.03%6113.546,025원6,115원5,930원78,0624.6억원975.4억원16,450,000주Hang Seng TECH Index4060.6901008.7억원
cmvbnvt2k1ap210b5yqgzg6pjfsc-securities-productetf:371470:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt231aoy10b5d6zsdkpm1etf2026-10-15371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,810원-55원-0.70%7926.167,715원7,970원7,715원12,7411억원412.3억원5,280,000주Solactive China Biotech Index(PR)1665.820418.5억원
cmvbnvt0s1aop10b5kh7wx1clfsc-securities-productetf:371450:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt0b1aom10b58qyf7i7j1etf2026-10-15371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,610원-480원-3.41%13692.3713,450원13,665원13,025원21,5342.9억원206.8억원1,520,000주Indxx Global Cloud Computing Index(PR)7627.000208.1억원
cmvbnvsz31aoe10b5br0bgui1fsc-securities-productetf:371150:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsyj1aoa10b55jzlei0f1etf2026-10-15371150KR7371150004RISE 차이나항셍테크5,770원-215원-3.59%5981.925,860원5,895원5,770원1,8961110.2만원75억원1,300,000주Hang Seng TECH Index4060.69077.7억원
cmvbnvswv1ao110b5ny41ii8ffsc-securities-productetf:368590:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvswg1any10b56ku7za981etf2026-10-15368590KR7368590006RISE 미국나스닥10029,415원-745원-2.47%29698.6229,360원29,655원29,350원293,42486.6억원1.5조원53,600,000주NASDAQ 10029935.6001.5조원
cmvbnvtq61au710b5awf2y0aofsc-securities-productetf:388420:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtpr1au410b59aldu0ru1etf2026-10-15388420KR7388420002RISE 비메모리반도체액티브24,320원-3,420원-12.33%24354.7225,855원26,240원23,690원254,42562.8억원2110.9억원8,680,000주iSelect 비메모리반도체 지수(시장가격지수)6500.5402113.9억원
cmvbnvtpd1au110b59w0nlwfpfsc-securities-productetf:388280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtoy1atz10b5hfwtgd5u1etf2026-10-15388280KR7388280000RISE K엔터&여행레저6,625원-130원-1.92%6662.046,680원6,690원6,580원10,1086693.8만원214.6억원3,240,000주FnGuide K엔터&여행레저 지수619.460214.5억원
cmvbnvtns1atq10b5c6tmj3m6fsc-securities-productetf:387270:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtnf1atn10b5gbyxrlou1etf2026-10-15387270KR7387270002TIGER 글로벌이노베이션액티브23,590원-1,175원-4.74%23803.9323,960원23,960원23,590원7471768만원273.6억원1,160,000주NASDAQ 10029935.600276.1억원
cmvbnvtm61atd10b506y5s5w4fsc-securities-productetf:385710:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtlu1ata10b5fk97b2991etf2026-10-15385710KR7385710009TIME K이노베이션액티브9,795원-320원-3.16%9761.979,895원9,955원9,625원5,3495304.9만원97.9억원1,000,000주KRX BBIG 지수1652.91097.6억원
cmvbnvtks1at110b5jqwpnsy8fsc-securities-productetf:385590:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtkh1asz10b5abjzybkj1etf2026-10-15385590KR7385590005ACE ESG액티브19,425원-1,555원-7.41%19412.9019,860원19,975원19,135원7,4821.4억원446.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3686.990446.4억원
cmvbnvtjb1asp10b5rvef6yc6fsc-securities-productetf:385550:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtj01asn10b5vmljoprx1etf2026-10-15385550KR7385550009RISE 단기채권알파액티브114,545원5원0.00%114556.96114,545원114,560원114,450원10,44211.9억원4287.4억원3,743,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.4304276.4억원
cmvbnvthw1asd10b5dt1sh42pfsc-securities-productetf:385520:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvthj1asb10b58bpdg36b1etf2026-10-15385520KR7385520002KODEX 자율주행액티브13,865원-1,225원-8.12%13812.2914,270원14,365원13,545원2,9644092.8만원298억원2,150,000주FnGuide K-미래차 지수2747.750296.9억원
cmvbnvtgk1as110b536dkza1mfsc-securities-productetf:381570:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtg51arz10b5dkel798w1etf2026-10-15381570KR7381570001HANARO Fn친환경에너지9,565원-840원-8.07%9534.069,880원9,945원9,355원40,4483.9억원81.3억원850,000주FnGuide 친환경에너지 지수 (시장가격)1837.59081억원
cmvbnvtey1arp10b5cfdqhoqsfsc-securities-productetf:381180:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvteo1arn10b5p54v7wib1etf2026-10-15381180KR7381180009TIGER 미국필라델피아반도체나스닥40,295원-1,940원-4.59%40826.0239,965원40,635원39,960원2,157,018870.6억원5.5조원137,550,000주PHLX Semiconductor Sector Index11684.3825.5조원
cmvbnvtb41aqv10b5s5u1x9icfsc-securities-productetf:379790:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvtav1aqt10b5ixylivit1etf2026-10-15379790KR7379790009RISE 유로스탁스50(H)16,650원-80원-0.48%16842.1016,920원16,920원16,565원9,3581.5억원191.4억원1,150,000주EURO STOXX 50 Index6168.260193.6억원
cmvbnvt9q1aqj10b5od31mraffsc-securities-productetf:377990:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt9d1aqg10b56ap54mne1etf2026-10-15377990KR7377990007TIGER Fn신재생에너지19,875원-2,575원-11.47%19929.0021,030원21,065원19,440원325,21165.8억원963.9억원4,850,000주FnGuide 신재생에너지 지수3822.580976.5억원
cmvbnvt821aq710b5klazc6lifsc-securities-productetf:375770:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt7p1aq410b5c293dbot1etf2026-10-15375770KR7375770005KODEX 탄소효율그린뉴딜20,105원-1,675원-7.69%20208.4920,865원20,865원19,990원1,3842820.9만원361.8억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3359.620363.7억원
cmvbnvt7d1aq210b5pjz44bjcfsc-securities-productetf:375760:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt6v1apz10b54iyoccwm1etf2026-10-15375760KR7375760006HANARO 탄소효율그린뉴딜19,745원-1,810원-8.40%19869.9320,360원20,360원19,480원15,3063.1억원177.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3359.620178.8억원
cmvbnvt4s1apk10b5pne45lc0fsc-securities-productetf:373490:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt4e1apg10b5s05k72k91etf2026-10-15373490KR7373490002KODEX 코리아혁신성장액티브22,055원-1,905원-7.95%22121.9322,850원22,975원21,500원20,3264.5억원121.3억원550,000주FnGuide K-이노베이션 지수3424.560121.6억원
cmvbnvt381ap710b54pimqptafsc-securities-productetf:371870:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt2v1ap410b5sow3zxdg1etf2026-10-15371870KR7371870007ACE 차이나항셍테크5,835원-175원-2.91%6000.865,900원6,000원5,820원5,3443154.6만원93.3억원1,600,000주Hang Seng TECH Index4060.69096억원
cmvbnvt1m1aow10b566g6hfnyfsc-securities-productetf:371460:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvt131aos10b5yhejnhzw1etf2026-10-15371460KR7371460007TIGER 차이나전기차SOLACTIVE8,470원-100원-1.17%8644.918,425원8,585원8,400원256,53521.7억원6071.2억원71,680,000주Solactive China Electric Vehicle and Battery Index(PR)1819.8306186.2억원
cmvbnvszq1aoj10b5zte3ujnrfsc-securities-productetf:371160:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsze1aog10b52aw2ex9x1etf2026-10-15371160KR7371160003TIGER 차이나항셍테크5,950원-190원-3.09%6132.276,060원6,065원5,945원571,03534.2억원4801.6억원80,700,000주Hang Seng TECH Index4060.6904948.7억원
cmvbnvsy21ao710b5fa3adlz2fsc-securities-productetf:368680:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsxd1ao410b56oj2b7pe1etf2026-10-15368680KR7368680005KODEX K-뉴딜디지털플러스7,315원-240원-3.18%7291.087,290원7,315원7,170원548396.6만원58.5억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1739.55058.3억원
cmvbnvsw01anw10b5kutjvy1zfsc-securities-productetf:368190:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsvi1ans10b5nyje8yrk1etf2026-10-15368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,190원-325원-4.32%7233.407,230원7,270원7,155원4,6833383.1만원230억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1739.550231.4억원
cmvbnvsmg1am710b52lmha13jfsc-securities-productetf:364970:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsm21am310b5o62gw3m31etf2026-10-15364970KR7364970004TIGER 바이오TOP106,240원-20원-0.32%6265.036,105원6,280원6,040원1,718,506105.9억원2371.2억원38,000,000주KRX 바이오 TOP 10 지수1930.9102415.1억원
cmvbnvskv1alv10b57zbqbkatfsc-securities-productetf:364690:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:45cmvbnvskk1als10b5ryeea86d1etf2026-10-15364690KR7364690008KODEX 혁신기술테마액티브31,130원-2,560원-7.60%31020.7832,040원32,320원30,670원12,7834억원186.7억원600,000주코스피5554.220186.1억원
cmvbnvsj81alj10b5tf79wpn2fsc-securities-productetf:363570:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsiu1alf10b5k5yocguv1etf2026-10-15363570KR7363570003KODEX 장기종합채권(AA-이상)액티브88,960원480원0.54%88951.3188,915원89,305원88,845원42,69438억원2399.2억원2,697,000주KAP 한국장기종합채권지수(AA-이상, 총수익)288.5702296.7억원
cmvbnvrxg1ah110b5ad0j1nksfsc-securities-productetf:332500:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrx31agy10b54x9nux3x1etf2026-10-15332500KR7332500008ACE 200TR58,485원-5,265원-8.26%58542.5760,250원60,930원57,435원200,708118.3억원1403.6억원2,400,000주코스피 200 TR1142.5101405억원
cmvbnvrwq1agv10b5v7b6361tfsc-securities-productetf:329750:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrwc1ags10b54dau297a1etf2026-10-15329750KR7329750004TIGER 미국달러단기채권액티브12,755원75원0.59%12744.6512,690원12,825원12,690원875,911111.8억원7563.7억원59,300,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.1807496.4억원
cmvbnvrvu1agp10b56dh1mn81fsc-securities-productetf:329670:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrvg1agm10b5jghviah61etf2026-10-15329670KR7329670004KODEX TRF703021,420원-100원-0.46%21494.9621,485원21,490원21,290원10,0472.1억원856.8억원4,000,000주FnGuide TRF 7030 지수2827.800859.7억원
56,296건 중 16,101–16,150← 이전323 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬