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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmva8fivn0wej10b5e8lzagj9fsc-securities-productetf:0000J0:202610142026-10-14dayperiod2026-10-16 09:31:252026-10-16 09:31:25cmva8fivi0wei10b5vcd3t83i1etf2026-10-140000J0KR70000J0003PLUS 한화그룹주25,235원70원0.28%25334.4725,105원25,780원24,865원226,19857.2억원1009.4억원4,000,000주FnGuide 한화그룹주 지수5279.3301026억원
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
cmva8fq46103b10b5tdxj0fhxfsc-securities-productetf:402460:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq41103910b5ivt8p2wj1etf2026-10-14402460KR7402460000HANARO Fn K-메타버스MZ13,635원75원0.55%13521.4313,675원13,675원13,530원5777.5만원68.1억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2169.79067.6억원
cmva8fq3w103610b5prnlrds1fsc-securities-productetf:401590:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq3q103410b5fbufbmst1etf2026-10-14401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,260원-10원-0.09%11251.5811,265원11,265원11,160원169189만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)694.29057.3억원
cmva8fq3m103110b57j1pc6zsfsc-securities-productetf:401470:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fq3h102y10b5fvgc5xru1etf2026-10-14401470KR7401470000KODEX 메타버스액티브8,870원75원0.85%8907.958,835원8,980원8,825원2,1011867.1만원510억원5,750,000주FnGuide K-메타버스 지수1107.920512.2억원
cmva8fpzz101310b5sqse1hubfsc-securities-productetf:395750:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpzs101010b5iuaas74l1etf2026-10-14395750KR7395750003PLUS ESG가치주액티브17,995원-220원-1.21%18043.5818,445원18,445원17,995원9,5111.7억원71.9억원400,000주FnGuide 한화 ESG 가치 지수2822.10072.1억원
cmva8fpxe0zzr10b5w2bqp5mlfsc-securities-productetf:394660:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpx90zzo10b5v6f65ht71etf2026-10-14394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE14,175원175원1.25%14271.5814,145원14,360원14,140원3,6975265.2만원929.8억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2138.183936.2억원
cmva8fpx40zzl10b51t6gd1w9fsc-securities-productetf:391670:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpwz0zzj10b5gwa1mzzi1etf2026-10-14391670KR7391670007HK 베스트일레븐액티브25,455원185원0.73%25375.7425,485원26,060원25,270원3795.4만원152.7억원600,000주코스피 200936.820152.2억원
cmva8fpwt0zzf10b5upiq38rqfsc-securities-productetf:391600:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpwn0zzc10b5ezj4k8h31etf2026-10-14391600KR7391600004ACE 미국친환경그린테마9,745원150원1.56%9726.689,650원9,775원9,650원335324.6만원43.8억원450,000주Indxx US Green Infrastructure Price return Index2947.04043.7억원
cmva8fpvl0zyr10b553ykfpu2fsc-securities-productetf:388280:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpvg0zyp10b51msbn98u1etf2026-10-14388280KR7388280000RISE K엔터&여행레저6,755원-20원-0.30%6773.616,845원6,865원6,725원1,7821203.9만원218.8억원3,240,000주FnGuide K엔터&여행레저 지수629.840219.4억원
cmva8fpvb0zyl10b5eao3vjizfsc-securities-productetf:387280:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpv60zyj10b5sk3ae6ex1etf2026-10-14387280KR7387280001TIGER 퓨처모빌리티액티브11,305원205원1.85%11297.7411,185원11,470원11,185원1,4381630.9만원143.5억원1,270,000주FnGuide 퓨처모빌리티 지수3340.940143.4억원
cmva8fpv10zyg10b5vvrrgqx7fsc-securities-productetf:387270:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpuw0zyf10b5872r62o71etf2026-10-14387270KR7387270002TIGER 글로벌이노베이션액티브24,765원70원0.28%24757.9924,875원24,915원24,695원8492103.9만원287.2억원1,160,000주NASDAQ 10029950.820287.1억원
cmva8fptj0zxp10b5beve6y0nfsc-securities-productetf:385560:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpte0zxm10b5vc2h6ujc1etf2026-10-14385560KR7385560008RISE KIS국고채30년Enhanced53,425원-225원-0.42%53417.7753,555원53,655원52,925원98,13052.2억원4377.1억원8,193,000주KIS 국고채30년Enhanced지수(시장가격)4756.6604338.5억원
cmva8fpt90zxj10b59jz6whn2fsc-securities-productetf:385550:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpt50zxh10b5dtzfgy9e1etf2026-10-14385550KR7385550009RISE 단기채권알파액티브114,540원50원0.04%114541.65114,515원114,545원114,515원1,7281.9억원4291.8억원3,747,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.4104287.2억원
cmva8fpt00zxe10b5lhjoixwifsc-securities-productetf:385540:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpst0zxb10b5gykhr7eq1etf2026-10-14385540KR7385540000RISE 종합채권(A-이상)액티브104,240원-85원-0.08%104219.94104,245원104,315원104,140원9539930.4만원2.1조원21,062,000주KIS 종합채권 지수(A-이상)(총수익지수)121.4202.1조원
56,296건 중 17,351–17,400← 이전348 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬