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
cmva8fqbm106z10b5g8tnb110fsc-securities-productetf:413930:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqbh106x10b5jvpyh84r1etf2026-10-14413930KR7413930009WON AI ESG액티브24,575원190원0.78%24284.4024,410원24,855원24,410원114280.5만원135.1억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3340.350133.5억원
cmva8fqba106t10b5kz5csh8jfsc-securities-productetf:413220:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqb4106p10b5lsvfk3is1etf2026-10-14413220KR7413220005SOL 차이나태양광CSI(합성)3,935원-85원-2.11%4029.984,015원4,015원3,930원2,8011112.4만원47.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2173.03048.3억원
cmva8fqa9106b10b5vxmca36qfsc-securities-productetf:412560:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqa4106710b5mjhh80jo1etf2026-10-14412560KR7412560005TIGER BBIG레버리지1,536원51원3.43%1531.371,490원1,555원1,490원5,254806.8만원9.9억원650,000주KRX BBIG 지수1709.4509.9억원
cmva8fqm110cr10b5q8904ao0fsc-securities-productetf:433250:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqlw10co10b5qd40y3vr1etf2026-10-14433250KR7433250008UNICORN R&D 액티브20,695원380원1.87%20603.0220,695원21,045원20,695원1020.8만원51.7억원250,000주코스피 200936.82051.5억원
cmva8fqlr10cm10b59vsucfcqfsc-securities-productetf:433220:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqlm10ci10b56vsaw3nn1etf2026-10-14433220KR7433220001에셋플러스 글로벌대장장이액티브28,180원-105원-0.37%28200.7428,285원28,415원28,120원104294.5만원208.5억원740,000주S&P 5007718.940208.6억원
cmva8fql610ca10b5z8vyrhbcfsc-securities-productetf:432600:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fql010c710b5n0xt1jmk1etf2026-10-14432600KR7432600005RISE 국채선물3년55,595원-30원-0.05%55572.0355,625원55,625원55,595원422.2만원55.5억원100,000주국채선물지수1210.53055.5억원
cmva8fqh1109y10b5npgzc0sqfsc-securities-productetf:423170:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqgv109u10b54cad0x2c1etf2026-10-14423170KR7423170000SOL 글로벌AI반도체탑픽액티브53,740원-320원-0.59%53962.8354,060원55,225원53,480원10,7165.8억원2375.3억원4,420,000주S&P Global Semiconductor Korea Tilted Index(PR)23722.8802374.3억원
cmva8fqgg109m10b506wxppbafsc-securities-productetf:422420:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqga109j10b5fqbjdni41etf2026-10-14422420KR7422420000RISE 2차전지액티브7,190원215원3.08%7199.397,000원7,325원7,000원416,28529.9억원2348.2억원32,660,000주iSelect 2차전지 지수 (시장가격지수)5060.0602357억원
cmva8fqf5108x10b5mpdp90nofsc-securities-productetf:419430:202610142026-10-14dayperiod2026-10-16 09:31:352026-10-16 09:31:35cmva8fqez108u10b51fudk1ks1etf2026-10-14419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,575원-175원-2.26%7727.737,750원7,750원7,550원2,5671965.1만원212.1억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1817.722216.3억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmva8fpzk100v10b5013gujdyfsc-securities-productetf:395290:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpze100s10b58f7rrx641etf2026-10-14395290KR7395290000HANARO Fn K-POP&미디어4,870원120원2.53%4852.594,750원4,890원4,735원116,0725.5억원311.6억원6,400,000주FnGuide K-POP & 미디어 지수458.890310.5억원
cmva8fpz4100o10b5vi63rv2efsc-securities-productetf:395280:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpyz100m10b52orq9n7b1etf2026-10-14395280KR7395280001HANARO Fn K-게임3,250원-10원-0.31%3274.543,260원3,287원3,245원2,085678.6만원74.7억원2,300,000주FnGuide K-게임 지수633.62075.3억원
cmva8fpyj100d10b5ytbft2ipfsc-securities-productetf:395170:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpye100b10b5t04fymn51etf2026-10-14395170KR7395170004KODEX Top10동일가중13,615원-130원-0.95%13666.7913,770원14,050원13,500원5,5147649.6만원272.3억원2,000,000주FnGuide TOP10 동일가중 지수2161.510273.3억원
cmva8fpxy100110b58kpwv7ycfsc-securities-productetf:395150:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpxt0zzz10b5ome5e5uo1etf2026-10-14395150KR7395150006KODEX 웹툰&드라마1,802원48원2.74%1815.921,766원1,831원1,766원53,4939685.3만원90.1억원5,000,000주FnGuide 웹툰&드라마 지수274.62090.7억원
cmva8fpxp0zzw10b5be45f87vfsc-securities-productetf:394670:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpxj0zzt10b52fi1heyz1etf2026-10-14394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,905원-75원-0.75%9977.589,980원10,000원9,905원11,4671.1억원1446.1억원14,600,000주Solactive Global Lithium 지수(PR)1595.1801456.7억원
cmva8fpwi0zz910b5zaww3c16fsc-securities-productetf:390400:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpwc0zz610b5dojlyltt1etf2026-10-14390400KR7390400000KODEX 미국스마트모빌리티S&P6,260원0원0.00%6276.566,280원6,295원6,260원484303.6만원50억원800,000주S&P Kensho Smart Transportation186.27150.2억원
cmva8fpw70zz310b5hjfchi50fsc-securities-productetf:390390:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpw20zz010b5e9a5h1l01etf2026-10-14390390KR7390390003KODEX 미국반도체53,115원90원0.17%53514.3453,535원53,935원52,950원692,066371.1억원1.2조원24,250,000주MVIS US Listed Semiconductor 25 Index17688.9101.2조원
cmva8fpvw0zyx10b5hde5uxg8fsc-securities-productetf:388420:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpvq0zyt10b5hm58j4bx1etf2026-10-14388420KR7388420002RISE 비메모리반도체액티브27,740원-1,285원-4.43%27754.0428,815원29,025원27,300원215,09361억원2396.7억원8,640,000주iSelect 비메모리반도체 지수(시장가격지수)7403.9302409억원
cmva8fpuh0zy710b551trr6infsc-securities-productetf:385710:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpub0zy310b54l4955wz1etf2026-10-14385710KR7385710009TIME K이노베이션액티브10,115원120원1.20%10187.6910,015원10,270원10,015원270275.2만원101.1억원1,000,000주KRX BBIG 지수1709.450101.8억원
cmva8fpsn0zx710b5mqo188z6fsc-securities-productetf:385520:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpsi0zx510b506821w2s1etf2026-10-14385520KR7385520002KODEX 자율주행액티브15,090원60원0.40%15085.1515,045원15,380원14,995원3,7645732.7만원324.4억원2,150,000주FnGuide K-미래차 지수2992.560324.3억원
cmva8fpsd0zx210b5vnttgvwcfsc-securities-productetf:385510:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fps70zx010b5wjn971dk1etf2026-10-14385510KR7385510003KODEX 신재생에너지액티브39,250원705원1.83%39196.8338,160원39,800원38,160원54,70221.4억원3395.1억원8,650,000주FnGuide K-신재생에너지 플러스 지수2736.9503390.5억원
cmva8fps30zwx10b57k71s2xffsc-securities-productetf:381570:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fprx0zwu10b5039kuloa1etf2026-10-14381570KR7381570001HANARO Fn친환경에너지10,405원140원1.36%10363.3710,260원10,485원10,240원6,2506483.4만원88.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1998.13088억원
cmva8fprt0zwr10b51wfqp7n9fsc-securities-productetf:381560:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpro0zwq10b5pbsswbxb1etf2026-10-14381560KR7381560002HANARO Fn전기&수소차16,880원255원1.53%16902.2416,680원17,050원16,655원3,1275278.7만원177.2억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3846.920177.4억원
cmva8fprj0zwn10b56xjpa57pfsc-securities-productetf:381180:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpre0zwk10b5rxr3b0fi1etf2026-10-14381180KR7381180009TIGER 미국필라델피아반도체나스닥42,235원160원0.38%42478.5742,550원42,835원42,045원1,175,983500.2억원5.7조원137,050,000주PHLX Semiconductor Sector Index12208.7955.7조원
cmva8fpr90zwh10b5nvqo9hl0fsc-securities-productetf:381170:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpr40zwe10b5t7ey02ab1etf2026-10-14381170KR7381170000TIGER 미국테크TOP10 INDXX31,755원240원0.76%31676.4831,700원31,810원31,675원799,676253.7억원3.9조원123,750,000주Indxx US Tech Top 10 Index10010.5603.9조원
cmva8fpqz0zwb10b5u9qdd9e7fsc-securities-productetf:380340:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpqt0zw810b5oo8pw9cb1etf2026-10-14380340KR7380340000ACE 코리아AI테크핵심산업25,295원35원0.14%25470.1225,530원26,000원25,225원3,1638091.2만원303.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5064.020305.6억원
cmva8fplx0ztk10b5kpx5cwu5fsc-securities-productetf:371160:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fplq0zth10b5qpp4nlso1etf2026-10-14371160KR7371160003TIGER 차이나항셍테크6,140원90원1.49%6048.386,050원6,200원5,992원289,64917.6억원4954.9억원80,700,000주Hang Seng TECH Index4169.0204881억원
cmva8fplk0ztd10b551elzvcofsc-securities-productetf:371150:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fple0ztb10b54hjw5ozn1etf2026-10-14371150KR7371150004RISE 차이나항셍테크5,985원110원1.87%5899.935,920원6,010원5,850원554327.3만원77.8억원1,300,000주Hang Seng TECH Index4169.02076.6억원
cmva8fpla0zt810b5qa8q2reqfsc-securities-productetf:368680:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpl50zt610b54iqwzuuw1etf2026-10-14368680KR7368680005KODEX K-뉴딜디지털플러스7,555원170원2.30%7543.497,560원7,595원7,535원3929.4만원60.4억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1799.77060.3억원
56,296건 중 17,251–17,300← 이전346 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬