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
cmw4b0aat0mk510ciegpwf10ifsc-securities-productetf:476310:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a9o0mk310ci2r6iwv681etf2026-11-04476310KR7476310008RISE 글로벌비만산업TOP2+10,070원-120원-1.18%10126.5910,190원10,190원9,960원3,4863491.9만원55.3억원550,000주KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)3927.69555.6억원
cmw4b0azs0mls10ci6m4cmm6bfsc-securities-productetf:477490:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0ayk0mlr10cidhhzgnuj1etf2026-11-04477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브16,990원-50원-0.29%17131.6817,040원17,285원16,665원21,8963.7억원152.9억원900,000주MSCI World4863.080154.1억원
cmw4aztus0ljl10ciz3cnlnerfsc-securities-productetf:434730:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4azttt0ljj10cinjyjbxtr1etf2026-11-04434730KR7434730008HANARO 원자력iSelect41,250원700원1.73%41373.4441,435원42,585원39,300원309,389125.6억원4661.2억원11,300,000주iSelect 원자력지수 (시장가격)3874.2904654.5억원
cmw4aztp10lj310cig05g4dqufsc-securities-productetf:433970:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4aztnq0lj110ciiwgy4qy81etf2026-11-04433970KR7433970001KODEX TDF2030액티브 적격13,520원15원0.11%13544.5613,535원13,665원13,365원18,7802.5억원953.1억원7,050,000주Samsung Korea Target Date 2030 Index (Price Return)1825.850934.5억원
cmw4aztx70ljr10ci0w68370gfsc-securities-productetf:434960:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4aztvl0ljp10cil8q6qmq81etf2026-11-04434960KR7434960001DAISHIN K20090,255원295원0.33%90310.3092,925원92,925원87,370원7,9187억원451.2억원500,000주코스피 200889.250451.5억원
cmw4b0b5z0mm510ci1s8a9beifsc-securities-productetf:478150:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0b4j0mm210cir909i9401etf2026-11-04478150KR7478150006TIME 글로벌우주테크&방산액티브17,245원35원0.20%17413.1517,285원17,485원16,805원141,54624억원1948.6억원11,300,000주Solactive Aerospace and Defense USD Index PR3031.8501967.6억원
cmw4azx5n0lst10ciio7smvywfsc-securities-productetf:448490:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azx4s0lsq10cio951kpzw1etf2026-11-04448490KR7448490003HANARO 32-10 국고채액티브54,720원125원0.23%54788.2054,525원54,870원54,525원1,9601억원117.1억원214,000주KAP 32-10 국고채 10년 총수익지수110.150111.7억원
cmw4aztco0li310cifzqhxjdzfsc-securities-productetf:432840:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4aztbe0li110ci2i12tjuk1etf2026-11-04432840KR7432840007HANARO 미국S&P50018,810원0원0.00%18905.6218,895원18,930원18,605원7451404.3만원150.4억원800,000주S&P 5007688.620151.2억원
cmw4azt670lhl10cib6lxss5xfsc-securities-productetf:429980:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt5c0lhj10ciw68eci9f1etf2026-11-04429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,115원415원2.82%15183.9114,700원15,115원14,500원319470.5만원75.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)432.55075.9억원
cmw4aztei0li910ci2uji8g24fsc-securities-productetf:433220:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4aztdi0li710ci5af8sew51etf2026-11-04433220KR7433220001에셋플러스 글로벌대장장이액티브25,265원75원0.30%25265.9225,190원25,515원24,745원70175.8만원186.9억원740,000주S&P 5007688.620186.9억원
cmw4azswx0lgx10cic36mo20hfsc-securities-productetf:429000:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsvn0lgw10ciaq25pzhn1etf2026-11-04429000KR7429000003TIGER 미국S&P500배당귀족13,450원-130원-0.96%13460.7613,475원13,545원13,340원104,17913.9억원1950.2억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2174.6711951.8억원
cmw4azsr00lgf10cix8o372csfsc-securities-productetf:427120:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azspx0lge10ciovljedoi1etf2026-11-04427120KR7427120001RISE AI플랫폼4,575원-50원-1.08%4589.894,630원4,660원4,465원7,8653579.9만원27.4억원600,000주FnGuide AI 플랫폼 지수661.66027.5억원
cmw4azsyx0lh310ci4uhxlopzfsc-securities-productetf:429010:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsxr0lh210ci3sat84pm1etf2026-11-04429010KR7429010002TIGER 미국나스닥넥스트10018,600원40원0.22%18636.4818,645원18,645원18,345원3,2065902.5만원93억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1788.96093.1억원
cmw4aztgk0lif10cidqxsvsiefsc-securities-productetf:433250:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4aztfp0lid10cia18nni9d1etf2026-11-04433250KR7433250008UNICORN R&D 액티브19,325원150원0.78%19243.1319,590원19,590원18,385원107206.6만원48.3억원250,000주코스피 200889.25048.1억원
cmw4azr630lbx10cilqbmgl3pfsc-securities-productetf:412560:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr4w0lbw10ci2oaocp7u1etf2026-11-04412560KR7412560005TIGER BBIG레버리지1,390원110원8.59%1395.261,285원1,390원1,245원13,0351662.2만원9.7억원700,000주KRX BBIG 지수1642.0709.7억원
cmw4azqzs0lbf10cidufv8g3pfsc-securities-productetf:411420:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqz00lbe10cixoa80ewo1etf2026-11-04411420KR7411420003KODEX 미국나스닥AI테크액티브23,345원450원1.97%23329.8223,220원23,525원22,640원93,02121.5억원1108.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1906.1301108.1억원
cmw4azr830lc310ciao6uu6i3fsc-securities-productetf:412570:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr790lc210ci85ow4v4k1etf2026-11-04412570KR7412570004TIGER 2차전지TOP10레버리지1,009원114원12.74%1002.88916원1,021원809원25,739,883234.2억원1621.4억원160,700,000주KRX 2차전지 TOP 10 지수3387.8801599.5억원
cmw4azqrl0lar10ciem9797zjfsc-securities-productetf:409810:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqqd0laq10cibizlru9m1etf2026-11-04409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,840원-25원-0.43%5815.465,805원5,960원5,800원501,25829.5억원160.6억원2,750,000주NASDAQ 10028437.170159.9억원
cmw4azqkr0la910cijxafspfkfsc-securities-productetf:407310:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqjw0la610ciyaz7vlso1etf2026-11-04407310KR7407310002HANARO 200 TOP1013,345원15원0.11%13422.7913,370원13,505원12,675원2,2632967.1만원153.4억원1,150,000주코스피 200 Top 10 지수2079.860154.3억원
cmw4azqtr0lax10cik4lef7jvfsc-securities-productetf:409820:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqsf0law10ci59lalhey1etf2026-11-04409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)17,790원160원0.91%17896.2117,920원18,005원17,060원154,71427억원2197억원12,350,000주NASDAQ 10028437.1702237억원
cmw4azr9y0lc910cicsgliex3fsc-securities-productetf:412770:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azr9e0lc810cikhewh6fc1etf2026-11-04412770KR7412770000TIGER 글로벌AI플랫폼액티브10,420원-30원-0.29%10431.1810,565원10,565원10,175원19,1321.9억원591.8억원5,680,000주Indxx Global Metaverse Index (Price Return)5098.600590.4억원
cmw4aztit0lil10cibyhpvb8rfsc-securities-productetf:433330:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azthx0lij10ciuoegvy151etf2026-11-04433330KR7433330008SOL 미국S&P50020,960원60원0.29%21019.7121,065원21,140원20,675원307,49964.3억원2976.3억원14,200,000주S&P 5007688.6202942.7억원
cmw4azx8c0lsz10cibq8a4pkofsc-securities-productetf:448540:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azx7b0lsw10cipsc4160n1etf2026-11-04448540KR7448540005ACE 엔비디아채권혼합25,880원150원0.58%25875.2625,880원26,095원25,665원17,5644.5억원2070.4억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9849.8792044.1억원
cmw4azq7v0l9910cikcl181ftfsc-securities-productetf:403790:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq6y0l9610cigxfc2xjv1etf2026-11-04403790KR7403790009MIDAS 코스피액티브48,325원-175원-0.36%48586.3149,405원49,555원46,450원3291575만원1413.5억원2,925,000주코스피5683.8001421.1억원
cmw4azomk0l4r10civv7iub6nfsc-securities-productetf:390400:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azolq0l4o10ci5hvt6i7i1etf2026-11-04390400KR7390400000KODEX 미국스마트모빌리티S&P5,915원5원0.08%5993.225,955원6,025원5,825원4,2062480.9만원47.3억원800,000주S&P Kensho Smart Transportation186.01947.9억원
cmw4azqa10l9f10ciyr6jucp3fsc-securities-productetf:404120:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq9c0l9c10ci75208e7k1etf2026-11-04404120KR7404120008TIME K신재생에너지액티브21,085원1,285원6.49%21118.5520,165원21,085원19,420원6,4991.3억원168.6억원800,000주KRX 기후변화 솔루션지수3805.080168.9억원
cmw4azoe00l4310ciytxfpkgyfsc-securities-productetf:387280:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azocr0l4010ci8ckwj0fw1etf2026-11-04387280KR7387280001TIGER 퓨처모빌리티액티브9,965원300원3.10%10007.339,830원9,965원9,375원1,2211190.7만원126.5억원1,270,000주FnGuide 퓨처모빌리티 지수2938.330127억원
cmw4azokj0l4l10citsp71a0tfsc-securities-productetf:390390:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azojb0l4i10ci5klk1wj11etf2026-11-04390390KR7390390003KODEX 미국반도체47,280원970원2.09%47175.4247,420원47,880원45,515원1,419,902660.7억원1.1조원24,000,000주MVIS US Listed Semiconductor 25 Index15583.6001.1조원
cmw4azobs0l3x10cici2994elfsc-securities-productetf:387270:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azoaz0l3u10ci4ndju4vc1etf2026-11-04387270KR7387270002TIGER 글로벌이노베이션액티브21,505원190원0.89%21496.9521,375원21,505원21,050원5461164.5만원253.7억원1,180,000주NASDAQ 10028437.170236.4억원
cmw4azqc70l9l10ci0u0ou5u3fsc-securities-productetf:404260:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqap0l9i10cix09onpl21etf2026-11-04404260KR7404260002KODEX 기후변화솔루션20,085원855원4.45%20220.4119,510원20,085원18,695원191368.9만원160.6억원800,000주KRX 기후변화 솔루션지수3805.080161.7억원
cmw4aznxl0l2r10cipfygl7lbfsc-securities-productetf:385540:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznwn0l2q10cid8r0tvjl1etf2026-11-04385540KR7385540000RISE 종합채권(A-이상)액티브105,885원175원0.17%105928.36105,615원106,030원105,615원1,3761.4억원2.2조원21,354,000주KIS 종합채권 지수(A-이상)(총수익지수)123.4002.2조원
cmw4aznr70l2910cisctmi5zafsc-securities-productetf:381570:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznpx0l2810cimvm83o1o1etf2026-11-04381570KR7381570001HANARO Fn친환경에너지8,990원665원7.99%8954.288,410원8,990원8,075원28,9162.5억원76.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1728.74076.1억원
cmw4azo3x0l3910cifqdiw3rtfsc-securities-productetf:385590:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4azo380l3610ci1xyvxy6i1etf2026-11-04385590KR7385590005ACE ESG액티브19,685원160원0.82%19738.5520,125원20,125원18,950원4,2418268.1만원452.7억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3737.900453.9억원
cmw4aznmv0l1x10ciiov81oesfsc-securities-productetf:381180:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznm10l1w10ciam46rn0n1etf2026-11-04381180KR7381180009TIGER 미국필라델피아반도체나스닥37,050원985원2.73%36921.6437,145원37,525원35,575원3,318,7101211.8억원5조원137,200,000주PHLX Semiconductor Sector Index10600.3965조원
cmw4azqds0l9r10cihlv3zqarfsc-securities-productetf:404540:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqct0l9o10ci3gekb27p1etf2026-11-04404540KR7404540007TIGER KRX기후변화솔루션20,020원990원5.20%20172.7019,570원20,020원18,630원5,1371억원80억원400,000주KRX 기후변화 솔루션지수3805.08080.6억원
cmw4aznp00l2310ci30cl24xefsc-securities-productetf:381560:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4azno30l2210cixlzag6871etf2026-11-04381560KR7381560002HANARO Fn전기&수소차14,560원460원3.26%14654.9914,255원14,605원13,715원4,5326476만원145.6억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3335.540146.5억원
cmw4aznix0l1m10ci8awxv9zjfsc-securities-productetf:380340:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4azni00l1k10cipx9pwzw81etf2026-11-04380340KR7380340000ACE 코리아AI테크핵심산업22,335원140원0.63%22492.5622,795원23,135원21,550원6,2981.3억원268억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4468.000269.9억원
cmw4azo640l3f10cimr0neoppfsc-securities-productetf:385600:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:10cmw4azo4u0l3c10ci4etvue4p1etf2026-11-04385600KR7385600002ACE 2차전지&친환경차액티브10,250원355원3.59%10256.309,970원10,250원9,570원16,1971.5억원153.7억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1834.870153.8억원
cmw4azlrg0kwg10cinipnarl8fsc-securities-productetf:364970:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlqi0kwf10cijvtthz7s1etf2026-11-04364970KR7364970004TIGER 바이오TOP106,670원90원1.37%6658.666,520원6,670원6,330원1,674,955108.1억원2511.2억원37,650,000주KRX 바이오 TOP 10 지수2052.0802503.6억원
cmw4azlj10kvs10ci2gvyjj50fsc-securities-productetf:363570:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlif0kvq10cif0kzeh201etf2026-11-04363570KR7363570003KODEX 장기종합채권(AA-이상)액티브91,240원250원0.27%91254.8591,095원91,550원91,095원2,0731.8억원1899.6억원2,082,000주KAP 한국장기종합채권지수(AA-이상, 총수익)295.8401899.9억원
cmw4azlxh0kwy10cinm4ncq3cfsc-securities-productetf:365000:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azlwk0kww10cihvq4wxyb1etf2026-11-04365000KR7365000009TIGER 인터넷TOP103,050원75원2.52%3042.303,000원3,050원2,890원245,5147.2억원308억원10,100,000주KRX 인터넷 TOP 10 지수766.680305.7억원
cmw4azkyh0ku710cit8cm0hlcfsc-securities-productetf:357870:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkxc0ku510ciqlyvkszc1etf2026-11-04357870KR7357870005TIGER CD금리투자KIS(합성)58,320원10원0.02%58312.5358,315원58,320원58,315원138,53280.7억원3.8조원66,010,000주KIS CD Index(총수익)12783.9703.8조원
cmw4azlzc0kx410cicwt3i89tfsc-securities-productetf:365040:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azlyi0kx210cilucc7yc41etf2026-11-04365040KR7365040005TIGER AI코리아그로스액티브30,085원100원0.33%29988.8830,745원30,845원28,605원8,8902.6억원631.7억원2,100,000주코스피5683.800629.7억원
cmw4azl820kv110ci1rkg2af7fsc-securities-productetf:360750:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azl760kuz10cichni3r1l1etf2026-11-04360750KR7360750004TIGER 미국S&P50025,075원65원0.26%25149.4525,205원25,295원24,725원44,584,8541.1조원20.7조원828,850,000주S&P 5007688.62020.7조원
cmw4azkrt0ktp10ciq21s8qcxfsc-securities-productetf:354350:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkq30ktm10ci80hczth41etf2026-11-04354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,365원-165원-0.89%18484.5018,700원18,700원18,325원238438.7만원95.4억원520,000주S&P Global Luxury Index4395.84796.1억원
cmw4azk5s0krv10cime5gjbi6fsc-securities-productetf:334690:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azk4x0krt10ciijq61tpg1etf2026-11-04334690KR7334690005RISE 팔라듐선물(H)4,320원100원2.37%4179.654,185원4,345원4,130원3,6171512.2만원30.2억원700,000주S&P GSCI Palladium Excess Return Index554.11729.2억원
cmw4azqfy0l9x10cipnzfbcf6fsc-securities-productetf:404650:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqf20l9u10cig30bvtqj1etf2026-11-04404650KR7404650004SOL KRX기후변화솔루션19,915원865원4.54%20045.8819,365원19,915원18,600원2,7575286.7만원119.4억원600,000주KRX 기후변화 솔루션지수3805.080120.2억원
cmw4azm1f0kxa10ci55rhnrbmfsc-securities-productetf:365780:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azm0l0kx810cig1wmc7ou1etf2026-11-04365780KR7365780006ACE 국고채10년85,455원195원0.23%85564.1685,100원85,755원85,100원11,77910억원5794.7억원6,781,000주KIS 10년 국고채 지수 (총수익)16224.9805808.9억원
cmw4azxb40lt510cirg8h7oh8fsc-securities-productetf:448570:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azxa50lt210cikedz9tsm1etf2026-11-04448570KR7448570002FOCUS AI코리아액티브24,445원280원1.16%24534.6124,840원24,840원23,485원4251014.5만원330억원1,350,000주코스피5683.800331.2억원
cmw4azknc0ktd10cirtibf6e8fsc-securities-productetf:352560:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkmg0ktb10cid7v3si9t1etf2026-11-04352560KR7352560007KODEX 미국부동산리츠(H)12,045원65원0.54%12028.4311,980원12,065원11,960원24,8372.9억원475.7억원3,950,000주Dow Jones U.S. Real Estate PR Index381.033475.1억원
56,296건 중 1,801–1,850← 이전37 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬