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
cmva8fpk00zsj10b5xt7uiov9fsc-securities-productetf:367760:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpju0zsf10b5tra6bif31etf2026-10-14367760KR7367760006RISE 네트워크인프라53,575원-755원-1.39%53483.5554,300원55,330원52,750원153,97283.7억원6027.1억원11,250,000주FnGuide 네트워크 인프라 지수7356.6806016.8억원
cmva8fpj10zs110b5qi0omvkjfsc-securities-productetf:365780:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpiv0zry10b56a4ts56c1etf2026-10-14365780KR7365780006ACE 국고채10년83,405원-205원-0.25%83382.9883,485원83,575원83,300원34,99329.1억원5694억원6,827,000주KIS 10년 국고채 지수 (총수익)15809.9805660억원
cmva8fpio0zrv10b5l23jt9lbfsc-securities-productetf:365040:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpij0zrs10b520kd9tvj1etf2026-10-14365040KR7365040005TIGER AI코리아그로스액티브31,875원110원0.35%31722.6732,120원32,725원31,405원17,3315.5억원669.3억원2,100,000주코스피6008.810666.1억원
cmva8fpif0zrp10b5pzzkdjg9fsc-securities-productetf:365000:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpi90zrn10b54mqysjzv1etf2026-10-14365000KR7365000009TIGER 인터넷TOP103,500원15원0.43%3493.063,485원3,560원3,450원197,6896.9억원353.5억원10,100,000주KRX 인터넷 TOP 10 지수880.250352.7억원
cmva8fpi30zrj10b5nz925sdnfsc-securities-productetf:364990:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fphx0zrg10b5hnz5la3f1etf2026-10-14364990KR7364990002TIGER 게임TOP104,315원10원0.23%4326.074,305원4,350원4,280원34,6701.4억원196.3억원4,550,000주KRX 게임 TOP 10 지수534.810196.8억원
cmva8fphs0zrd10b5gs578horfsc-securities-productetf:364980:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fphn0zrb10b5vpxsnx6c1etf2026-10-14364980KR7364980003TIGER 2차전지TOP1011,030원380원3.57%11019.1810,605원11,145원10,600원11,473,1421261.3억원7732억원70,100,000주KRX 2차전지 TOP 10 지수3866.3507707.9억원
cmva8fphg0zr710b5pibar3wgfsc-securities-productetf:364970:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpha0zr510b5b5nlkmnv1etf2026-10-14364970KR7364970004TIGER 바이오TOP106,260원-95원-1.49%6264.566,315원6,385원6,195원857,31454억원2378.8억원38,000,000주KRX 바이오 TOP 10 지수1930.9202380.5억원
cmva8fpgu0zqw10b5blve6viofsc-securities-productetf:364690:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpgo0zqt10b5dtmkd9n01etf2026-10-14364690KR7364690008KODEX 혁신기술테마액티브33,690원-150원-0.44%33779.2734,150원34,665원33,465원3741270.5만원202.1억원600,000주코스피6008.810202.6억원
cmva8fpgj0zqq10b5megxawk0fsc-securities-productetf:363580:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpge0zqo10b5n7lx1y371etf2026-10-14363580KR7363580002KODEX 200IT TR49,250원-75원-0.15%49172.3749,560원50,785원48,440원84,25842억원2043.8억원4,150,000주코스피200 정보기술 TR14918.7102040.6억원
cmva8fpet0zpx10b53jpyt73gfsc-securities-productetf:360200:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpeo0zpu10b5qgjfs1eo1etf2026-10-14360200KR7360200000ACE 미국S&P50026,245원-75원-0.28%26213.5326,250원26,295원26,205원940,503246.8억원4조원153,100,000주S&P 5007718.9403.9조원
cmva8fpej0zpr10b54psojvmgfsc-securities-productetf:360150:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpee0zpo10b5f3h4u3xc1etf2026-10-14360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,490원-65원-1.83%3495.993,525원3,525원3,430원59,0012억원143억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수427.620143.3억원
cmva8fpe90zpl10b53ehry6dgfsc-securities-productetf:360140:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpe30zpi10b5fe7fil1j1etf2026-10-14360140KR7360140008KODEX 200롱코스닥150숏선물19,675원320원1.65%19689.2219,515원20,065원19,515원14,9222.9억원432.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1717.300433.1억원
cmva8fpdz0zpf10b5udw2mjdufsc-securities-productetf:359210:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpdu0zpc10b5vmlqot5g1etf2026-10-14359210KR7359210002KODEX 코스피TR31,315원-250원-0.79%31345.0231,675원32,285원31,020원15,8305억원720.2억원2,300,000주코스피 TR7893.450720.9억원
cmva8fpdp0zp910b5vxtpmxchfsc-securities-productetf:357870:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpdk0zp610b5ov62pw1j1etf2026-10-14357870KR7357870005TIGER CD금리투자KIS(합성)58,210원10원0.02%58202.0758,205원58,210원58,205원372,090216.5억원3.7조원64,980,000주KIS CD Index(총수익)12759.8703.7조원
cmva8fpdf0zp310b5drhhtt26fsc-securities-productetf:356540:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpda0zp010b5ydsqxycv1etf2026-10-14356540KR7356540005ACE 종합채권(AA-이상)액티브102,425원-75원-0.07%102387.31102,460원102,460원102,325원1311341.5만원1.1조원11,604,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.1401.1조원
cmva8fpd50zox10b5j9wppdj9fsc-securities-productetf:354500:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpcz0zou10b5f9tez5bm1etf2026-10-14354500KR7354500001ACE 코스닥15014,075원-305원-2.12%14097.9214,270원14,450원13,875원180,85825.7억원1506억원10,700,000주코스닥 1501403.6001508.4억원
cmva8fpcv0zor10b5ysgb2pj9fsc-securities-productetf:354350:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpcp0zop10b5f1kjxky81etf2026-10-14354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,510원90원0.52%17502.5317,430원17,540원17,425원5981042.4만원91억원520,000주S&P Global Luxury Index4000.16491억원
cmva8fq32102r10b581gt0xy3fsc-securities-productetf:400970:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq2x102p10b53fyp9rqx1etf2026-10-14400970KR7400970000TIGER Fn메타버스6,790원65원0.97%6784.766,750원6,840원6,735원5,2253541.7만원339.5억원5,000,000주FnGuide 메타버스테마 지수1444.160339.2억원
cmva8fq2r102m10b5ok1i8klwfsc-securities-productetf:400590:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq2m102j10b5mbwt6er51etf2026-10-14400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,130원-5원-0.04%14127.7114,130원14,130원14,070원7941121.4만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)694.29070.6억원
cmva8fq2h102g10b51s23q4whfsc-securities-productetf:400580:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq2c102e10b58kktzb2f1etf2026-10-14400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,355원0원0.00%12388.8912,355원12,355원12,310원6,6668206.4만원61.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER259.61461.9억원
cmva8fq27102b10b52pmmrzfffsc-securities-productetf:400570:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq22102810b5eg2jdejy1etf2026-10-14400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,965원-15원-0.13%12035.1311,975원11,975원11,915원13,1171.5억원120.8억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1404.500121.5억원
cmva8fq1x102510b5ilv3nexefsc-securities-productetf:399580:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq1s102210b5hd5d7l7r1etf2026-10-14399580KR7399580000RISE 글로벌클린에너지8,910원-70원-0.78%9001.748,980원9,170원8,870원1,2751143.7만원89.1억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1062.32990억원
cmva8fq1i101x10b5t9nf1lb6fsc-securities-productetf:399110:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq1d101u10b5si96zy4z1etf2026-10-14399110KR7399110006SOL 미국S&P500ESG20,425원-45원-0.22%20451.5020,455원20,525원20,415원6,1271.2억원1164.2억원5,700,000주S&P500 Scored&Screened(PR)681.0891165.7억원
cmva8fq18101r10b55t5u7unsfsc-securities-productetf:396520:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq14101p10b5jm73uyf21etf2026-10-14396520KR7396520009TIGER 차이나반도체FACTSET10,880원-445원-3.93%11211.3511,400원11,400원10,860원423,75847억원4499.9억원41,360,000주FactSet China Semiconductor 지수(PR)268.5904632.5억원
cmva8fq0w101l10b5vr3jvxszfsc-securities-productetf:396510:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq0r101h10b5qkag0e1m1etf2026-10-14396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,305원-175원-2.70%6481.026,465원6,465원6,305원2,9681899.9만원113.4억원1,800,000주Solactive China Clean Energy 지수(PR)1705.310116.6억원
cmva8fpyu100k10b5ydivnnumfsc-securities-productetf:395270:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpyo100h10b5ak18zqro1etf2026-10-14395270KR7395270002HANARO Fn K-반도체50,490원-550원-1.08%50274.1951,100원52,315원49,505원1,705,984873.6억원3.1조원61,500,000주FnGuide K-반도체 지수14981.0903조원
cmva8fpy8100710b5b3phd480fsc-securities-productetf:395160:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpy4100510b57f0f01f61etf2026-10-14395160KR7395160005KODEX AI반도체TOP2플러스35,105원-235원-0.66%35038.2135,430원36,455원34,495원4,665,5151665.1억원3.4조원98,100,000주FnGuide AI반도체 TOP2+ 지수7962.3203.4조원
cmva8fpur0zyc10b5062cgxwefsc-securities-productetf:385720:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpul0zy910b5p58zymib1etf2026-10-14385720KR7385720008TIME 코스피액티브22,580원215원0.96%22474.8322,430원23,090원22,200원34,8907.9억원3432.1억원15,200,000주코스피6008.8103438.6억원
cmva8fpu60zy110b5tjjvsjt2fsc-securities-productetf:385600:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpu00zxy10b5d5672y9t1etf2026-10-14385600KR7385600002ACE 2차전지&친환경차액티브11,720원195원1.69%11671.7411,525원11,815원11,525원9,4231.1억원175.8억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2090.180175억원
cmva8fptv0zxv10b5fnr6lneufsc-securities-productetf:385590:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpto0zxr10b56xswnodd1etf2026-10-14385590KR7385590005ACE ESG액티브20,980원-185원-0.87%20992.0121,365원21,505원20,980원2,7785941.3만원482.5억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3958.970482.8억원
cmva8fpqf0zw110b514dxsa74fsc-securities-productetf:379800:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpq70zvw10b5i9xeaiqw1etf2026-10-14379800KR7379800006KODEX 미국S&P50023,605원-45원-0.19%23568.3923,600원23,645원23,560원24,861,5475866.5억원10.5조원448,150,000주S&P 5007718.94010.5조원
cmva8fpq10zvt10b5u9t92ii0fsc-securities-productetf:379790:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fppw0zvr10b5mpxui8ww1etf2026-10-14379790KR7379790009RISE 유로스탁스50(H)16,730원-40원-0.24%16776.7716,700원16,825원16,700원1,9863323.9만원192.3억원1,150,000주EURO STOXX 50 Index6167.010192.9억원
cmva8fppc0zvi10b5bstgon8ifsc-securities-productetf:377990:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpp70zvf10b56dg5gj3z1etf2026-10-14377990KR7377990007TIGER Fn신재생에너지22,450원-155원-0.69%22554.8222,335원22,895원22,140원54,63512.3억원1088.8억원4,850,000주FnGuide 신재생에너지 지수4321.7101093.9억원
cmva8fpp20zvc10b5ytrgljmpfsc-securities-productetf:376410:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpox0zv910b5wsql4c431etf2026-10-14376410KR7376410007TIGER 탄소효율그린뉴딜21,650원-50원-0.23%21622.8022,170원22,230원21,535원359781.5만원173.2억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3633.390172.9억원
cmva8fpos0zv610b589kjf2ynfsc-securities-productetf:375770:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpon0zv310b569gxx0w41etf2026-10-14375770KR7375770005KODEX 탄소효율그린뉴딜21,780원-265원-1.20%21845.5422,045원22,385원21,780원5131142.9만원392억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3633.390393.2억원
cmva8fpjp0zsd10b57fl063etfsc-securities-productetf:367740:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpjj0zsa10b5xi4weigk1etf2026-10-14367740KR7367740008HANARO Fn5G산업40,985원-865원-2.07%41423.5241,850원42,260원40,985원9774111.6만원225.4억원550,000주FnGuide 5G 산업 지수7051.730227.8억원
cmva8fpje0zs710b5tlgwqwt4fsc-securities-productetf:367380:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpj70zs410b5dqtdg5751etf2026-10-14367380KR7367380003ACE 미국나스닥10031,140원-20원-0.06%31144.4531,160원31,250원31,080원415,102129.4억원3.5조원114,600,000주NASDAQ 10029950.8203.5조원
cmva8fph50zr210b50myiiwu1fsc-securities-productetf:364960:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fph00zqz10b5byuue7jh1etf2026-10-14364960KR7364960005TIGER BBIG6,165원90원1.48%6139.746,075원6,180원6,070원27,3101.6억원727.4억원11,800,000주KRX BBIG 지수1709.450724.4억원
cmva8fpbm0zo510b5t0hykgmufsc-securities-productetf:341850:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpbh0zo110b50cy4iysp1etf2026-10-14341850KR7341850006TIGER 리츠부동산인프라채권4,535원-15원-0.33%4566.234,520원4,570원4,520원4,6972139.5만원90.7억원2,000,000주KIS 리츠부동산인프라채권PR 지수38588.56091.3억원
cmva8fqmb10cx10b55g91yygsfsc-securities-productetf:433330:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqm610cu10b5fgqpz3qx1etf2026-10-14433330KR7433330008SOL 미국S&P50021,660원-55원-0.25%21625.6121,650원21,695원21,625원79,07417.1억원3010.7억원13,900,000주S&P 5007718.9403027.5억원
cmva8fpck0zom10b50qx7aa84fsc-securities-productetf:354240:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpce0zoj10b51viygng81etf2026-10-14354240KR7354240004RISE 미국고정배당우선증권9,680원-25원-0.26%9719.559,750원9,750원9,675원1,6651614.8만원106.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.994106.9억원
cmva8fpc70zog10b5elrfxp2bfsc-securities-productetf:352560:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpc10zod10b5ivqdyqx71etf2026-10-14352560KR7352560007KODEX 미국부동산리츠(H)11,580원-160원-1.36%11592.9011,715원11,715원11,575원397,78346.1억원277.9억원2,400,000주Dow Jones U.S. Real Estate PR Index365.766272.4억원
cmva8fpbx0zoa10b51tfgyrywfsc-securities-productetf:352540:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpbs0zo810b5r4ti6g441etf2026-10-14352540KR7352540009KODEX 일본부동산리츠(H)10,455원-40원-0.38%10453.0210,450원10,500원10,420원5,5365789.9만원355.4억원3,400,000주Tokyo Stock Exchange REIT Index1655.640355.4억원
cmva8fpba0zny10b52kzk5x93fsc-securities-productetf:337160:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpb40znv10b57owbghje1etf2026-10-14337160KR7337160006KODEX 200ESG41,865원-210원-0.50%41824.9242,105원43,215원41,475원10,7114.5억원1423.4억원3,400,000주코스피 200 ESG 지수1237.9801422억원
cmva8fpaz0zns10b53bguydmdfsc-securities-productetf:337150:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpat0znq10b5xz3f6bp81etf2026-10-14337150KR7337150007KODEX 200exTOP22,780원30원0.13%22628.6822,750원23,005원22,670원52118.4만원136.6억원600,000주코스피 200 초대형제외 지수489.070135.7억원
cmva8fpak0znl10b543iv3psgfsc-securities-productetf:337140:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpae0znj10b5jy0ltrzn1etf2026-10-14337140KR7337140008KODEX 코스피대형주31,845원-125원-0.39%31736.5631,970원32,745원31,400원9,6683.1억원636.9억원2,000,000주코스피 대형주6508.670634.7억원
cmva8fpa90zng10b5sumaf40bfsc-securities-productetf:337120:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fpa40zne10b545hwr4xc1etf2026-10-14337120KR7337120000KODEX 멀티팩터30,360원-160원-0.52%30250.1630,595원31,005원30,360원4,4421.3억원182.1억원600,000주FnGuide 멀티팩터 지수18935.900181.5억원
cmva8ftnu11zt10b5kzw3hxapfsc-securities-productetf:499660:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftnp11zr10b58l3dca521etf2026-10-14499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,275원85원0.01%1001190.551,001,275원1,001,280원1,001,275원11,071110.8억원4530.7억원452,500주KIS CD+CPI연동금리 월분배 지수12276.7204530.3억원
cmva8ftnk11zo10b5myfeg4fyfsc-securities-productetf:499150:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftng11zm10b5e6wnxm261etf2026-10-14499150KR7499150001SOL 미국S&P500엔화노출(H)10,610원-30원-0.28%10642.5210,680원10,680원10,595원2,1542299.7만원53억원500,000주S&P500 Yen Hedged Index(PR)3146.01053.2억원
cmva8ftco11uh10b5tlte1cedfsc-securities-productetf:494410:202610142026-10-14dayperiod2026-10-16 09:31:392026-10-16 09:31:39cmva8ftci11ue10b5thjpwtql1etf2026-10-14494410KR7494410004PLUS 미국S&P500성장주14,290원-65원-0.45%14313.1314,355원14,435원14,280원2,0522947.7만원357.2억원2,500,000주S&P 500 Growth Index(PR)5713.724357.8억원
56,296건 중 16,701–16,750← 이전335 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬