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
cmv8sztw40osg10b5dnj60gstfsc-securities-productetf:334690:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztw00ose10b5ptffgboo1etf2026-10-13334690KR7334690005RISE 팔라듐선물(H)5,110원-40원-0.78%5133.595,115원5,125원5,050원4,4582265.7만원35.7억원700,000주S&P GSCI Palladium Excess Return Index622.84335.9억원
cmv8sztwd0osm10b5i0qdia9sfsc-securities-productetf:334700:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztw90osj10b5ydlcyp1b1etf2026-10-13334700KR7334700002RISE 팔라듐선물인버스(H)3,770원45원1.21%3766.203,780원3,795원3,750원1,333503.5만원24.5억원650,000주S&P GSCI Palladium Excess Return Index622.84324.4억원
cmv8sztwo0oss10b5yfdibawqfsc-securities-productetf:336160:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztwi0osp10b5iafo1cpa1etf2026-10-13336160KR7336160007RISE 금융채액티브100,320원145원0.14%100316.92100,175원100,320원100,175원36361만원480.5억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.050480.5억원
cmv8sztwy0osy10b53h8p2qcsfsc-securities-productetf:337120:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztws0osv10b5m44hqp9w1etf2026-10-13337120KR7337120000KODEX 멀티팩터30,520원-1,940원-5.98%30435.7531,000원31,000원30,045원4321302만원183.1억원600,000주FnGuide 멀티팩터 지수19055.580182.6억원
cmv8sztx70ot310b5jjir8h6sfsc-securities-productetf:337140:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztx30ot110b53uquipqk1etf2026-10-13337140KR7337140008KODEX 코스피대형주31,970원-2,025원-5.96%31887.5432,890원32,890원31,250원25,7298.1억원639.4억원2,000,000주코스피 대형주6541.040637.7억원
cmv8szty00otf10b5xrocfprcfsc-securities-productetf:337160:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztxv0otd10b5zr7j2xrz1etf2026-10-13337160KR7337160006KODEX 200ESG42,075원-2,665원-5.96%42056.5943,280원43,450원41,335원27,90711.8억원1430.5억원3,400,000주코스피 200 ESG 지수1244.7001429.9억원
cmv8sztyk0otr10b578b6zbzrfsc-securities-productetf:352540:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztyg0oto10b5kpw8fzqf1etf2026-10-13352540KR7352540009KODEX 일본부동산리츠(H)10,495원10원0.10%10456.2410,385원10,525원10,385원18,1501.9억원356.8억원3,400,000주Tokyo Stock Exchange REIT Index1662.180355.5억원
cmv8sztz50ou410b5a30lvieofsc-securities-productetf:354240:202610132026-10-13dayperiod2026-10-15 09:31:322026-10-15 09:31:32cmv8sztyz0ou010b5gdn6dj3e1etf2026-10-13354240KR7354240004RISE 미국고정배당우선증권9,705원65원0.67%9672.739,640원9,705원9,585원3,7253579.7만원106.7억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.405106.4억원
cmv8szu840oz310b5efc57ljhfsc-securities-productetf:371160:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu7z0oz110b5besykjwk1etf2026-10-13371160KR7371160003TIGER 차이나항셍테크6,050원-50원-0.82%6127.476,065원6,190원5,915원434,36726.1억원4882.3억원80,700,000주Hang Seng TECH Index4133.4104944.8억원
cmv8szu8o0ozf10b57fdjfzmxfsc-securities-productetf:371460:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu8k0ozd10b545t2iyft1etf2026-10-13371460KR7371460007TIGER 차이나전기차SOLACTIVE8,800원-115원-1.29%9057.638,920원9,000원8,655원152,29313.4억원6307.8억원71,680,000주Solactive China Electric Vehicle and Battery Index(PR)1909.8506481.6억원
cmv8szu990ozs10b5dknfce3bfsc-securities-productetf:371870:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu940ozo10b53gphmsmk1etf2026-10-13371870KR7371870007ACE 차이나항셍테크5,930원20원0.34%5996.415,940원5,940원5,770원4,5532684.2만원94.8억원1,600,000주Hang Seng TECH Index4133.41095.9억원
cmv8szu9t0p0210b5hj9o8j66fsc-securities-productetf:373490:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu9p0p0110b5bmv03c6h1etf2026-10-13373490KR7373490002KODEX 코리아혁신성장액티브23,825원-685원-2.79%23880.7523,425원23,855원22,895원5,6511.3억원131억원550,000주FnGuide K-이노베이션 지수3615.870131.3억원
cmv8szua30p0810b5bhw2852qfsc-securities-productetf:373790:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu9y0p0510b5is5zs8rl1etf2026-10-13373790KR7373790005KIWOOM 미국방어배당성장나스닥14,865원310원2.13%14863.7214,600원14,865원14,600원331489.7만원41.6억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1309.81041.6억원
cmv8szuad0p0d10b52zw45dg5fsc-securities-productetf:375270:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szua90p0b10b511ctpcbn1etf2026-10-13375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,710원-75원-0.59%12744.5412,745원12,745원12,610원1,2031524.7만원82.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1698.70782.8억원
cmv8szuan0p0j10b5dg5oxz2yfsc-securities-productetf:375760:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szuai0p0g10b5dxiuyvfj1etf2026-10-13375760KR7375760006HANARO 탄소효율그린뉴딜21,535원-1,395원-6.08%21625.7021,925원21,925원21,145원112240.6만원193.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3657.410194.6억원
cmv8szuay0p0p10b5sz2kt9ijfsc-securities-productetf:375770:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szuas0p0m10b5fhetpxo01etf2026-10-13375770KR7375770005KODEX 탄소효율그린뉴딜22,045원-1,145원-4.94%21987.5622,500원22,500원21,520원394859.8만원396.8억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3657.410395.7억원
cmv8szub70p0v10b5qtf1ma5ofsc-securities-productetf:376410:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szub30p0s10b5i25319ok1etf2026-10-13376410KR7376410007TIGER 탄소효율그린뉴딜21,700원-1,275원-5.55%21765.5222,270원22,270원21,300원3,3947366.4만원173.6억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3657.410174.1억원
cmv8szubi0p1110b5mvpsooaufsc-securities-productetf:377990:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szubc0p0y10b5cqszs3i61etf2026-10-13377990KR7377990007TIGER Fn신재생에너지22,605원-595원-2.56%22605.2922,315원22,935원21,470원359,91880.4억원1096.3억원4,850,000주FnGuide 신재생에너지 지수4331.0401096.3억원
cmv8szubv0p1810b5g57jiiy9fsc-securities-productetf:379780:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szubp0p1610b5cbljcl861etf2026-10-13379780KR7379780000RISE 미국S&P50022,710원80원0.35%22724.6422,570원22,725원22,520원238,50353.9억원1.5조원66,100,000주S&P 5007805.4501.4조원
cmv8szu0s0ouz10b59av9wkr3fsc-securities-productetf:359210:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu0m0ouw10b58zu1zt9u1etf2026-10-13359210KR7359210002KODEX 코스피TR31,565원-1,790원-5.37%31482.0332,355원32,355원30,875원25,3457.9억원725.9억원2,300,000주코스피 TR7928.310724억원
cmv8szu1n0ovi10b511uv5dwzfsc-securities-productetf:360200:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu1i0ove10b56dqj18ny1etf2026-10-13360200KR7360200000ACE 미국S&P50026,320원90원0.34%26352.0326,170원26,345원26,105원1,558,603408.6억원4조원153,000,000주S&P 5007805.4504조원
cmv8szu280ovu10b5x36595jafsc-securities-productetf:361580:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu230ovr10b5vht365hf1etf2026-10-13361580KR7361580004RISE 200TR54,140원-3,580원-6.20%54136.5255,985원56,105원53,200원329,449178.6억원4358.2억원8,050,000주코스피 200 TR1250.5104385억원
cmv8szu2k0ow010b5dkjj2oq6fsc-securities-productetf:363510:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu2f0ovx10b5u8g4c99d1etf2026-10-13363510KR7363510009SOL KIS단기통안채112,475원5원0.00%112475.63112,475원112,485원112,475원2,2592.5억원128.2억원114,000주KIS 단기통안채 Index(총수익)12859.190128.2억원
cmv8szu2u0ow610b5jpg8xzsqfsc-securities-productetf:363570:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu2o0ow310b5vpfvzyud1etf2026-10-13363570KR7363570003KODEX 장기종합채권(AA-이상)액티브88,630원650원0.74%88690.5288,070원88,805원88,000원42,06537.2억원2279.5억원2,572,000주KAP 한국장기종합채권지수(AA-이상, 총수익)287.6802418.5억원
cmv8szu3e0owh10b5i3zhi7i2fsc-securities-productetf:364690:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu390owf10b56802ctdb1etf2026-10-13364690KR7364690008KODEX 혁신기술테마액티브33,840원-2,140원-5.95%33975.2635,130원35,135원33,330원2,3067758.9만원203억원600,000주코스피6035.350203.8억원
cmv8szu3o0owm10b5kuqr0iknfsc-securities-productetf:364960:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu3j0owk10b52zuoi0l61etf2026-10-13364960KR7364960005TIGER BBIG6,075원-55원-0.90%6078.915,965원6,075원5,815원18,0891억원719.8억원11,850,000주KRX BBIG 지수1692.290717.3억원
cmv8szu3y0ows10b5mmspfppyfsc-securities-productetf:364970:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu3s0owp10b5adtesb7c1etf2026-10-13364970KR7364970004TIGER 바이오TOP106,355원-80원-1.24%6347.576,260원6,355원6,150원984,99861.4억원2405.3억원37,850,000주KRX 바이오 TOP 10 지수1956.4302412억원
cmv8szu480owx10b5mzl02dsbfsc-securities-productetf:364980:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu430owv10b5jtp0hkzo1etf2026-10-13364980KR7364980003TIGER 2차전지TOP1010,650원130원1.24%10614.8310,190원10,660원9,845원5,297,606541.7억원7353.8억원69,050,000주KRX 2차전지 TOP 10 지수3724.4707440.9억원
cmv8szu4h0ox310b5tqnje3lgfsc-securities-productetf:364990:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu4c0ox010b5aigexcsm1etf2026-10-13364990KR7364990002TIGER 게임TOP104,305원-35원-0.81%4316.954,260원4,305원4,185원63,3552.6억원193.7억원4,500,000주KRX 게임 TOP 10 지수533.660196.4억원
cmv8szu4r0ox910b5czfbb42vfsc-securities-productetf:365000:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu4m0ox610b5h6s7xwuo1etf2026-10-13365000KR7365000009TIGER 인터넷TOP103,485원-65원-1.83%3480.593,425원3,485원3,330원157,9105.4억원351.9억원10,100,000주KRX 인터넷 TOP 10 지수877.090351.5억원
cmv8szu510oxf10b53jfqun8wfsc-securities-productetf:365040:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu4w0oxc10b57kal52bv1etf2026-10-13365040KR7365040005TIGER AI코리아그로스액티브31,765원-2,165원-6.38%31868.5032,700원32,700원31,250원12,3403.9억원667억원2,100,000주코스피6035.350669.2억원
cmv8szu5e0oxl10b5croslyrifsc-securities-productetf:365780:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu570oxi10b5dokhaegb1etf2026-10-13365780KR7365780006ACE 국고채10년83,610원525원0.63%83608.5183,155원83,665원83,080원31,27526억원5708억원6,827,000주KIS 10년 국고채 지수 (총수익)15854.4605707.9억원
cmv8szu5o0oxr10b5y8sf1ai7fsc-securities-productetf:367380:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu5j0oxo10b55yrux38w1etf2026-10-13367380KR7367380003ACE 미국나스닥10031,160원-290원-0.92%31399.6431,090원31,250원30,975원1,061,715329.9억원3.5조원114,600,000주NASDAQ 10030569.4803.5조원
cmv8szu5y0oxx10b538c7hjoofsc-securities-productetf:367740:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu5u0oxu10b5lbh3y2w81etf2026-10-13367740KR7367740008HANARO Fn5G산업41,850원-1,095원-2.55%41767.4341,170원41,850원40,300원4271741.3만원230.1억원550,000주FnGuide 5G 산업 지수7110.570229.7억원
cmv8szu6j0oy810b5jvh8i6jvfsc-securities-productetf:367770:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu6e0oy610b5dbsh8rwo1etf2026-10-13367770KR7367770005RISE 수소경제테마19,145원-410원-2.10%19112.8418,925원19,145원18,300원88,32516.5억원976.3억원5,100,000주FnGuide 수소 경제 테마 지수2407.300984.3억원
cmv8szu6s0oyd10b53vccpcb4fsc-securities-productetf:368190:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu6n0oyb10b5j94pcqm51etf2026-10-13368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,325원-90원-1.21%7360.827,155원7,340원7,080원11481.9만원234.4억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1770.240235.5억원
cmv8szu720oyj10b513pmn8v3fsc-securities-productetf:368590:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu6x0oyg10b5u0aaibnj1etf2026-10-13368590KR7368590006RISE 미국나스닥10030,190원-285원-0.94%30414.4830,145원30,280원30,010원190,09757.2억원1.6조원53,600,000주NASDAQ 10030569.4801.6조원
cmv8szu7d0oyp10b56d83zpbpfsc-securities-productetf:368680:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu770oym10b572ztcsvr1etf2026-10-13368680KR7368680005KODEX K-뉴딜디지털플러스7,385원-65원-0.87%7419.757,295원7,385원7,070원11382.6만원59억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1770.24059.3억원
cmv8szu7u0oyy10b5u8gh08v8fsc-securities-productetf:371150:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu7n0oyu10b5ufv7jvjo1etf2026-10-13371150KR7371150004RISE 차이나항셍테크5,875원-20원-0.34%5976.635,940원5,970원5,795원9,1945397.8만원76.3억원1,300,000주Hang Seng TECH Index4133.41077.6억원
cmv8szu8e0oza10b5tpirpsr5fsc-securities-productetf:371450:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu890oz610b5pj2nlplx1etf2026-10-13371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,055원-165원-1.16%14139.0214,040원14,080원13,945원7,3071억원213.6억원1,520,000주Indxx Global Cloud Computing Index(PR)7674.630214.9억원
cmv8szu8z0ozm10b5xfjljk44fsc-securities-productetf:371470:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu8u0ozi10b5vr3jl1nf1etf2026-10-13371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,050원-130원-1.59%8274.528,180원8,205원7,885원25,3222억원425억원5,280,000주Solactive China Biotech Index(PR)1738.540436.8억원
cmv8szu9j0ozy10b5gr0hzyeufsc-securities-productetf:372330:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szu9e0ozu10b5pych0qj41etf2026-10-13372330KR7372330001KODEX 차이나항셍테크6,025원-25원-0.41%6108.396,050원6,060원5,915원82,7604.9억원991.1억원16,450,000주Hang Seng TECH Index4133.4101004.8억원
cmv8szuc50p1e10b5jdogobj4fsc-securities-productetf:379790:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szuc00p1b10b55qw6j2o31etf2026-10-13379790KR7379790009RISE 유로스탁스50(H)16,770원220원1.33%16863.5616,725원16,845원16,655원4,8718137.7만원192.8억원1,150,000주EURO STOXX 50 Index6201.210193.9억원
cmv8szucg0p1j10b5mmbslqkpfsc-securities-productetf:379800:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szucb0p1h10b5602pl8a31etf2026-10-13379800KR7379800006KODEX 미국S&P50023,650원65원0.28%23693.1023,515원23,685원23,475원39,499,5229305.5억원10.5조원448,000,000주S&P 5007805.45010.5조원
cmv8szucq0p1p10b594rateshfsc-securities-productetf:379810:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szucl0p1m10b5hljxjccx1etf2026-10-13379810KR7379810005KODEX 미국나스닥10027,100원-255원-0.93%27313.3327,075원27,180원26,940원35,025,0269467.1억원10.1조원374,650,000주NASDAQ 10030569.48010.2조원
cmv8szudb0p2110b5ua19nriffsc-securities-productetf:381170:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szud50p1x10b5sqmgtp5c1etf2026-10-13381170KR7381170000TIGER 미국테크TOP10 INDXX31,515원-60원-0.19%31715.9531,395원31,585원31,290원1,029,382323.6억원3.9조원123,900,000주Indxx US Tech Top 10 Index10220.4803.9조원
cmv8szudv0p2c10b588t0zq0ofsc-securities-productetf:381560:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szudp0p2910b595maics11etf2026-10-13381560KR7381560002HANARO Fn전기&수소차16,625원-225원-1.34%16592.1216,325원16,625원15,730원9,5361.5억원174.5억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3775.970174.2억원
cmv8szue50p2i10b5y08c40isfsc-securities-productetf:381570:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szue00p2f10b5m0k5568u1etf2026-10-13381570KR7381570001HANARO Fn친환경에너지10,265원-105원-1.01%10240.0610,075원10,265원9,650원29,4592.9억원87.2억원850,000주FnGuide 친환경에너지 지수 (시장가격)1974.23087억원
cmv8szuef0p2o10b52uqfxkdtfsc-securities-productetf:385510:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szuea0p2l10b53bwjdvns1etf2026-10-13385510KR7385510003KODEX 신재생에너지액티브38,545원-545원-1.39%38477.3737,630원38,545원36,320원84,87931.8억원3334.1억원8,650,000주FnGuide K-신재생에너지 플러스 지수2686.1903328.2억원
cmv8szuez0p2z10b5dvekvuawfsc-securities-productetf:385540:202610132026-10-13dayperiod2026-10-15 09:31:332026-10-15 09:31:33cmv8szuev0p2x10b5eq5apmw51etf2026-10-13385540KR7385540000RISE 종합채권(A-이상)액티브104,325원365원0.35%104334.12104,040원104,385원103,915원1,7751.8억원2.2조원21,117,000주KIS 종합채권 지수(A-이상)(총수익지수)121.5402.1조원
56,296건 중 17,801–17,850← 이전357 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬