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
cmvbnvwro1bgm10b5lq76t6sufsc-securities-productetf:446690:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwr61bgj10b5bhu1tg121etf2026-10-15446690KR7446690000KODEX 아시아AI반도체exChina액티브52,025원-6,525원-11.14%55778.5852,700원57,590원51,305원36,64019.2억원260.1억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10236.250278.8억원
cmvbnvwqq1bgg10b5ua1omo09fsc-securities-productetf:445910:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwq71bge10b55syxkmte1etf2026-10-15445910KR7445910003TIGER MKF배당귀족19,770원-425원-2.10%20015.9520,090원20,090원19,760원6,7871.3억원177.9억원900,000주MKF 배당귀족 지수(시장가격지수)2030.310180.1억원
cmvbnvu7t1axv10b5jjwkpcmifsc-securities-productetf:400590:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu7d1axs10b5xbph8fb01etf2026-10-15400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,015원-115원-0.81%13988.3513,845원14,040원13,845원1,3251843.9만원70억원500,000주ICE Global Carbon Futures Index(Excess Return)687.35869.9억원
cmvbnvu631axj10b5k2m7jqjkfsc-securities-productetf:400570:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu5p1axh10b5al0k55o11etf2026-10-15400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,860원-105원-0.88%11917.0811,900원11,900원11,795원7,0498337.4만원119.7억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1383.289120.3억원
cmvbnvu4k1ax710b58p2ty6hpfsc-securities-productetf:399110:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:47cmvbnvu471ax510b5byqhjtey1etf2026-10-15399110KR7399110006SOL 미국S&P500ESG20,260원-165원-0.81%20321.2620,210원20,360원20,135원9,9162억원1154.8억원5,700,000주S&P500 Scored&Screened(PR)684.6941158.3억원
cmvbnvu2x1awv10b5qe2inbyyfsc-securities-productetf:396510:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu2b1awt10b59io83bs51etf2026-10-15396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,150원-155원-2.46%6397.096,305원6,305원6,125원9,6625971.9만원110.7억원1,800,000주Solactive China Clean Energy 지수(PR)1674.290115.1억원
cmvbnvu171awj10b5ufnj33agfsc-securities-productetf:395760:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu0u1awg10b5ctv8vxk01etf2026-10-15395760KR7395760002PLUS ESG성장주액티브17,150원-2,185원-11.30%17473.8117,955원17,955원17,150원14,0722.5억원94.3억원550,000주FnGuide 한화 ESG 성장 지수2819.32096.1억원
cmvbnvtzn1aw710b5axxq88e9fsc-securities-productetf:395290:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtza1aw410b51aluloii1etf2026-10-15395290KR7395290000HANARO Fn K-POP&미디어4,850원-20원-0.41%4836.394,765원4,885원4,730원174,7688.3억원310.4억원6,400,000주FnGuide K-POP & 미디어 지수457.350309.5억원
cmvbnvty31avv10b539iiu7tcfsc-securities-productetf:395270:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtxs1avt10b5gwrlk00d1etf2026-10-15395270KR7395270002HANARO Fn K-반도체44,750원-5,740원-11.37%44530.6746,125원47,100원43,525원2,528,1671138.2억원2.7조원61,450,000주FnGuide K-반도체 지수13254.5402.7조원
cmvbnvtwn1avk10b5gxoy3em2fsc-securities-productetf:395160:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtwa1avg10b5d01mf31v1etf2026-10-15395160KR7395160005KODEX AI반도체TOP2플러스31,090원-4,015원-11.44%31049.5532,105원32,860원30,370원7,177,3232252.1억원3조원98,300,000주FnGuide AI반도체 TOP2+ 지수7050.1703조원
cmvbnvtvx1ave10b52p3m8yghfsc-securities-productetf:395150:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtvj1ava10b5aj6qd4dx1etf2026-10-15395150KR7395150006KODEX 웹툰&드라마1,783원-19원-1.05%1775.821,783원1,806원1,755원68,7091.2억원89.1억원5,000,000주FnGuide 웹툰&드라마 지수268.55088.7억원
cmvbnvtua1av210b5lk42tyv0fsc-securities-productetf:394660:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvttx1auz10b5a05x43ng1etf2026-10-15394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,705원-470원-3.32%13979.7013,980원13,980원13,705원6,0008263만원899억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2093.738917억원
cmvbnvtsr1auq10b5mw0r64p4fsc-securities-productetf:391600:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtsb1aum10b5y9401p1y1etf2026-10-15391600KR7391600004ACE 미국친환경그린테마9,440원-305원-3.13%9509.049,555원9,555원9,365원3,4513256만원42.4억원450,000주Indxx US Green Infrastructure Price return Index2966.11042.7억원
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
cmvbnvtfp1arv10b523w2nl2lfsc-securities-productetf:381560:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtfc1art10b5i6soavmq1etf2026-10-15381560KR7381560002HANARO Fn전기&수소차15,810원-1,070원-6.34%15760.5916,105원16,205원15,500원17,2492.7억원166억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3585.700165.4억원
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
56,296건 중 16,301–16,350← 이전327 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬