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
cmva8ftl211y910b5z4kp98imfsc-securities-productetf:497780:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftky11y610b5gxupvmd01etf2026-10-14497780KR7497780007KoAct 미국천연가스인프라액티브10,160원0원0.00%10157.0910,100원10,190원10,100원15,3031.5억원193억원1,900,000주Solactive 미국천연가스인프라 PR 지수1986.170192.9억원
cmva8ftld11ye10b5pyb2qgdffsc-securities-productetf:497880:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftl811yc10b52eqyop7l1etf2026-10-14497880KR7497880005SOL CD금리&머니마켓액티브50,095원15원0.03%50091.7750,090원50,095원50,090원113,33556.7억원3065.8억원6,120,000주KAP CD&단기자금시장지수(PR)121.4003065.6억원
cmva8ftmd11yz10b5kitdz4vmfsc-securities-productetf:498400:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftm811yx10b5tqudpmfo1etf2026-10-14498400KR7498400001KODEX 200타겟위클리커버드콜17,505원-100원-0.57%17468.6517,605원18,050원17,270원9,230,6031637.8억원5.3조원304,200,000주코스피 200 타겟 15% 위클리 커버드콜 지수2801.8405.4조원
cmva8ftlm11yj10b5ws1b4asefsc-securities-productetf:498050:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftli11yh10b5s6z5hb0k1etf2026-10-14498050KR7498050004HANARO 바이오코리아액티브8,825원-105원-1.18%8883.288,930원9,040원8,800원5,5354922.1만원83.8억원950,000주iSelect K-바이오헬스케어928.06084.3억원
cmva8fq0b101910b5e5heg1xnfsc-securities-productetf:395760:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq04101610b5he0gtuml1etf2026-10-14395760KR7395760002PLUS ESG성장주액티브19,335원155원0.81%19037.4619,420원19,450원19,170원132256.2만원106.3억원550,000주FnGuide 한화 ESG 성장 지수3061.300104.7억원
cmva8ftlv11yo10b5lqr3yn13fsc-securities-productetf:498180:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftlq11ym10b5fyf65wrp1etf2026-10-14498180KR7498180009파워 종합채권(AA-이상)액티브94,435원-175원-0.18%94463.600원0원0원00원1424억원1,508,000주KIS 한국종합채권지수(AA-이상, 총수익)106.8301416.9억원
cmva8ftm411yu10b5o8mahymqfsc-securities-productetf:498270:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftm011yr10b5i88c1j9b1etf2026-10-14498270KR7498270008KIWOOM 미국양자컴퓨팅13,815원5원0.04%13761.3613,855원13,860원13,750원54,5817.5억원2079.1억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8187.7102071억원
cmva8fq0m101e10b53lac2m5mfsc-securities-productetf:396500:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq0g101c10b5tcz434ax1etf2026-10-14396500KR7396500001TIGER 반도체TOP1032,445원-650원-1.96%32519.5533,315원33,895원32,025원13,460,3924444.7억원8.1조원251,850,000주FnGuide 반도체TOP10 지수8262.9408.2조원
cmva8fq71104p10b5j4fokqawfsc-securities-productetf:407310:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq6w104n10b5geivio291etf2026-10-14407310KR7407310002HANARO 200 TOP1014,405원55원0.38%14385.3314,340원14,650원14,220원6,7939725.3만원158.4억원1,100,000주코스피 200 Top 10 지수2229.030158.2억원
cmva8fq7g104v10b5lfdc7o5ofsc-securities-productetf:407820:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq7a104u10b5qaknkq4j1etf2026-10-14407820KR7407820000에셋플러스 코리아플랫폼액티브5,570원-115원-2.02%5589.915,680원5,700원5,570원8,9785068만원100.2억원1,800,000주FnGuide 플랫폼 지수(Price Return)1218.060100.6억원
cmva8fq7s105110b56ucdny3rfsc-securities-productetf:407830:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq7l104y10b515yp7wuy1etf2026-10-14407830KR7407830009에셋플러스 글로벌플랫폼액티브14,370원5원0.03%14388.6114,455원14,485원14,370원449649.1만원344.8억원2,400,000주S&P 5007718.940345.3억원
cmva8fq86105810b5fmufok0ffsc-securities-productetf:409810:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq80105510b5easnv81g1etf2026-10-14409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,365원-25원-0.46%5363.785,370원5,385원5,345원99,9335.3억원118억원2,200,000주NASDAQ 10029950.820120.6억원
cmva8fq3b102v10b55bc1627dfsc-securities-productetf:401170:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq37102t10b58w5c4bsh1etf2026-10-14401170KR7401170006RISE 메타버스9,880원15원0.15%9938.589,950원10,010원9,845원789779.5만원379.3억원3,840,000주iSelect 메타버스 지수(시장가격지수)2120.910381.6억원
cmva8fqd1107t10b5ue48n9qvfsc-securities-productetf:415920:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqcw107q10b53rerfsmu1etf2026-10-14415920KR7415920008PLUS 글로벌희토류&전략자원생산기업5,250원-65원-1.22%5252.955,315원5,425원5,250원33,3561.7억원249.3억원4,750,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)381.068249.5억원
cmva8fqeu108q10b5em2d5ox8fsc-securities-productetf:419420:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqep108o10b5rrwo7egv1etf2026-10-14419420KR7419420005KODEX 미국클린에너지나스닥8,215원-60원-0.73%8311.698,350원8,350원8,215원3,0002484.9만원98.5억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)616.56099.7억원
cmva8fqfg109310b5wc8wci1ofsc-securities-productetf:419650:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqfa108z10b542w7lfax1etf2026-10-14419650KR7419650007PLUS 글로벌수소&차세대연료전지4,455원40원0.91%4409.214,415원4,510원4,415원26,9931.2억원147억원3,300,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)46.271147.7억원
cmva8fqfv109a10b5lbk8m1gqfsc-securities-productetf:419890:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqfp109810b5uzz5f8xz1etf2026-10-14419890KR7419890009KIWOOM 단기채권ESG액티브107,835원-10원-0.01%107839.05107,870원107,870원107,835원4,4784.8억원636.2억원590,000주KIS ESG 9M~1.5Y128.590636.2억원
cmva8fqg5109g10b520hsjd1sfsc-securities-productetf:421320:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqg0109d10b5vj74z4j91etf2026-10-14421320KR7421320003PLUS 우주항공25,285원80원0.32%25242.9624,930원25,690원24,750원29,1427.3억원2452.6억원9,700,000주iSelect 우주항공UAM 지수2848.7802511.6억원
cmva8fqgq109s10b5g8hpwuhxfsc-securities-productetf:423160:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqgl109o10b5isy7wfao1etf2026-10-14423160KR7423160001KODEX KOFR금리액티브(합성)110,800원10원0.01%110786.54110,795원110,800원110,795원103,870115억원3.6조원33,063,000주KOFR 지수1201.5003.6조원
cmva8fqkm10by10b5i3swl0w3fsc-securities-productetf:429980:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqkh10bw10b5sl23ap1f1etf2026-10-14429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,415원210원1.30%16517.0716,205원16,565원16,205원62101.7만원82억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)469.36082.5억원
cmva8fqkw10c410b569ftkl7rfsc-securities-productetf:430500:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqkr10c110b5u74wjs1h1etf2026-10-14430500KR7430500009KIWOOM 물가채KIS114,220원-85원-0.07%114285.12114,420원114,490원114,210원1061213.1만원114.2억원100,000주KIS TIPS 지수(총수익)14391.710114.2억원
cmva8fqlg10cf10b5ixsl544afsc-securities-productetf:432840:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqlb10cd10b5awmg96fx1etf2026-10-14432840KR7432840007HANARO 미국S&P50019,490원-20원-0.10%19455.8619,495원19,515원19,440원1,0081960.9만원155.9억원800,000주S&P 5007718.940155.6억원
cmva8fr1410l410b5th8yylzqfsc-securities-productetf:446700:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr0u10l110b560liswp31etf2026-10-14446700KR7446700007RISE 배터리 리사이클링10,730원275원2.63%10728.3810,525원10,865원10,525원2,0122157.1만원111.5억원1,040,000주iSelect 배터리 리사이클링 지수2822.270111.5억원
cmva8fr3510m510b5ts83dngyfsc-securities-productetf:447770:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr2z10m310b55191ucvv1etf2026-10-14447770KR7447770009TIGER 테슬라채권혼합Fn13,960원-45원-0.32%13976.7014,005원14,005원13,945원76,83510.7억원4418.3억원31,650,000주FnGuide 테슬라채권혼합 지수3600.7204395.6억원
cmva8fr3g10mb10b5ha11jl0jfsc-securities-productetf:448100:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr3a10m810b5y3qbre691etf2026-10-14448100KR7448100008WON 20096,960원-495원-0.51%96854.7297,615원99,760원96,050원28,27527.5억원1066.5억원1,100,000주코스피 200936.8201065.4억원
cmva8fr3q10mg10b53wxfm4hzfsc-securities-productetf:448290:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr3k10me10b5ttnx8mob1etf2026-10-14448290KR7448290007TIGER 미국S&P500(H)18,070원45원0.25%18050.0718,035원18,102원18,035원120,11621.7억원4915억원27,200,000주S&P 5007718.9404909.6억원
cmva8fr4010ml10b5zm1oypxnfsc-securities-productetf:448300:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr3u10mj10b5aqkwcrrb1etf2026-10-14448300KR7448300004TIGER 미국나스닥100(H)23,700원110원0.47%23705.3023,675원23,810원23,660원542,131128.7억원4183억원17,650,000주NASDAQ 10029950.8204172.1억원
cmva8fr4910mr10b5rrv0z7yifsc-securities-productetf:448330:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr4510mp10b5c35x4ylk1etf2026-10-14448330KR7448330001KODEX 삼성전자채권혼합16,940원15원0.09%16882.3016,925원17,105원16,840원713,965121.3억원1.2조원74,500,000주Wise 삼성전자채권혼합 지수2574.3201.2조원
cmva8fr4k10mx10b5pvo751zofsc-securities-productetf:448490:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fr4e10mu10b5kvk18h601etf2026-10-14448490KR7448490003HANARO 32-10 국고채액티브53,525원-175원-0.33%53558.1953,605원53,605원53,500원2,3521.2억원112.4억원210,000주KAP 32-10 국고채 10년 총수익지수107.640112.4억원
cmva8friz10ux10b5i5fghqldfsc-securities-productetf:456600:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fris10uu10b5ffsvqha61etf2026-10-14456600KR7456600006TIME 글로벌AI인공지능액티브55,275원-25원-0.05%55427.7055,700원56,495원55,125원193,933107.8억원1.9조원35,760,000주Solactive Global Artificial Intelligence 지수565.1601.9조원
cmva8frkl10vq10b5o6um01dxfsc-securities-productetf:457690:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frkg10vm10b55rw9a3rh1etf2026-10-14457690KR7457690006KODEX 33-06 국고채액티브10,590원-15원-0.14%10591.9410,605원10,615원10,585원10,3531억원171.5억원1,620,000주KAP 33-06 국고채 총수익 지수112.350171.5억원
cmva8frkx10vw10b5wt8ykp80fsc-securities-productetf:457700:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frkr10vt10b524fqjtwx1etf2026-10-14457700KR7457700003KODEX 53-09 국고채액티브9,510원-35원-0.37%9515.909,535원9,535원9,495원2,3912277.6만원125.5억원1,320,000주KAP 53-09 국고채 총수익 지수94.870125.6억원
cmva8frlp10wb10b56833vienfsc-securities-productetf:457990:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frlj10w610b5gf62bw5q1etf2026-10-14457990KR7457990000PLUS 태양광&ESS37,360원470원1.27%37333.9636,095원37,890원36,095원524,155194.8억원1699.8억원4,550,000주FnGuide 태양광 & ESS 지수9724.2801736억원
cmva8frm210wh10b5xax8revzfsc-securities-productetf:458030:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frlw10we10b5wjvswnqn1etf2026-10-14458030KR7458030004WON 국공채머니마켓액티브55,235원15원0.03%55229.5455,235원55,235원55,235원50276.1만원998.6억원1,808,000주KAP 국공채 머니마켓 총수익 지수123.790998.5억원
cmva8fq4m103j10b5w0lxnzotfsc-securities-productetf:402970:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq4g103g10b5tho8l40d1etf2026-10-14402970KR7402970008ACE 미국배당다우존스14,425원-55원-0.38%14402.7014,440원14,440원14,380원242,39534.9억원9419.5억원65,300,000주Dow Jones U.S. Dividend 100 Price Return Index7069.3079404.9억원
cmva8fq50103q10b568ik4o8xfsc-securities-productetf:403790:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq4s103m10b55xa1qqau1etf2026-10-14403790KR7403790009MIDAS 코스피액티브51,110원125원0.25%50990.1751,835원52,525원50,640원16,1528.3억원1494.9억원2,925,000주코스피6008.8101491.4억원
cmva8fq5f103v10b5totqd3j2fsc-securities-productetf:404120:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq57103t10b5x5dtafdo1etf2026-10-14404120KR7404120008TIME K신재생에너지액티브23,980원370원1.57%23896.4323,500원24,225원23,500원1,5133599.6만원191.8억원800,000주KRX 기후변화 솔루션지수4235.320191.1억원
cmva8fq5r104110b5euqq392afsc-securities-productetf:404260:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq5m103z10b53769xzy41etf2026-10-14404260KR7404260002KODEX 기후변화솔루션22,590원250원1.12%22519.5522,510원22,885원22,480원65147.1만원180.7억원800,000주KRX 기후변화 솔루션지수4235.320180.1억원
cmva8fq61104710b5rcfzm357fsc-securities-productetf:404540:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq5w104410b5yi8i5qi21etf2026-10-14404540KR7404540007TIGER KRX기후변화솔루션22,350원110원0.49%22508.6622,285원22,880원22,155원5561261.1만원111.7억원500,000주KRX 기후변화 솔루션지수4235.320112.5억원
cmva8fq6c104d10b5gwbo1w5dfsc-securities-productetf:404650:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq66104a10b53lfrbmvx1etf2026-10-14404650KR7404650004SOL KRX기후변화솔루션22,170원175원0.80%22318.7822,115원22,645원22,115원63140.7만원133억원600,000주KRX 기후변화 솔루션지수4235.320133.9억원
cmva8fq6p104i10b5mm7mbi9ufsc-securities-productetf:407300:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq6j104g10b53c852ruf1etf2026-10-14407300KR7407300003HANARO Fn골프테마9,500원-135원-1.40%9563.799,635원9,685원9,500원8076.6만원52.2억원550,000주FnGuide 골프 테마 지수1015.53052.6억원
cmva8fq8i105d10b54ic8c1ntfsc-securities-productetf:409820:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq8b105b10b5rm5opvce1etf2026-10-14409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)21,315원195원0.92%21316.7321,230원21,465원21,215원49,41910.5억원2632.4억원12,350,000주NASDAQ 10029950.8202632.6억원
cmva8fq8r105j10b5jumhx6cafsc-securities-productetf:410870:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq8m105g10b57fm7bvbs1etf2026-10-14410870KR7410870000TIME K컬처액티브8,480원100원1.19%8531.058,350원8,640원8,350원2,1711845.5만원101.7억원1,200,000주FnGuide K-컬처 지수512.310102.3억원
cmva8fq92105n10b519bfe89lfsc-securities-productetf:411060:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq8w105m10b5fjjw9yjl1etf2026-10-14411060KR7411060007ACE KRX금현물24,975원-300원-1.19%24996.8725,070원25,075원24,850원1,470,353366.9억원3.7조원149,800,000주KRX 금현물지수4196.0603.7조원
cmva8fq9e105t10b5in68xj77fsc-securities-productetf:411420:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq99105s10b5hj6dv7w21etf2026-10-14411420KR7411420003KODEX 미국나스닥AI테크액티브26,995원95원0.35%26984.5727,145원27,145원26,940원10,6462.8억원1255.2억원4,650,000주Nasdaq CB Insights Metaverse US Index (Price Return)2086.8101254.7억원
cmva8fq9o105z10b5p03jbpj2fsc-securities-productetf:411540:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq9j105w10b5lmlewiop1etf2026-10-14411540KR7411540008SOL 200 Top1014,650원-60원-0.41%14674.0814,705원14,930원14,470원3,7215503만원190.4억원1,300,000주코스피 200 Top 10 지수2229.030205.4억원
cmva8fq9z106510b5itrupo47fsc-securities-productetf:411860:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fq9t106210b5ln9ggpqt1etf2026-10-14411860KR7411860000KIWOOM 독일DAX15,545원15원0.10%15512.6815,475원15,565원15,475원285441.7만원46.6억원300,000주DAX Index(PR)9219.90046.5억원
cmva8fqam106g10b5y1x680mefsc-securities-productetf:412570:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqah106f10b58tikps9n1etf2026-10-14412570KR7412570004TIGER 2차전지TOP10레버리지1,360원90원7.09%1356.691,275원1,398원1,273원15,410,018209.3억원1989억원146,250,000주KRX 2차전지 TOP 10 지수3866.3502001.1억원
cmva8fqax106m10b5kiuka5lufsc-securities-productetf:412770:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqar106j10b57cofhi751etf2026-10-14412770KR7412770000TIGER 글로벌AI플랫폼액티브12,565원120원0.96%12571.4112,495원12,690원12,495원1,3611713.9만원711.1억원5,660,000주Indxx Global Metaverse Index (Price Return)5270.190711.5억원
cmva8fqdv108910b5c173cvt3fsc-securities-productetf:417630:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqdq108610b5654az9c61etf2026-10-14417630KR7417630001TIGER KEDI혁신기업ESG3016,915원-235원-1.37%16987.0717,115원17,295원16,800원523894.3만원177.6억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4234.370178.3억원
56,296건 중 16,651–16,700← 이전334 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬