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
cmw2vj56l0di310cizdoppnicfsc-securities-productetf:421320:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj56f0di110cinep1bsov1etf2026-11-03421320KR7421320003PLUS 우주항공21,315원-1,000원-4.48%21451.8822,125원22,125원21,210원27,1925.8억원1225.6억원5,750,000주iSelect 우주항공UAM 지수2426.0201233.4억원
cmw2vj55k0dhr10ciu8qysdesfsc-securities-productetf:419430:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj55f0dhq10ci69na3i9h1etf2026-11-03419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,940원100원1.46%6805.236,860원7,005원6,785원8,5075856.6만원194.3억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1661.500190.5억원
cmw2vj5500dhk10ci9fcurg71fsc-securities-productetf:418670:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj54s0dhi10ci2b0ts0lr1etf2026-11-03418670KR7418670006TIGER 글로벌AI사이버보안18,770원-1,445원-7.15%18833.0119,000원19,040원18,720원167,41131.6억원840.8억원4,480,000주Indxx Cybersecurity 지수 (PR)3209.600843.7억원
cmw2vj56y0di810cigys751fmfsc-securities-productetf:422420:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj56t0di610ciipffqshy1etf2026-11-03422420KR7422420000RISE 2차전지액티브5,635원-495원-8.08%5657.676,090원6,090원5,635원630,89936.5억원1962.1억원34,820,000주iSelect 2차전지 지수 (시장가격지수)3941.5501974.5억원
cmw2vj55a0dho10cizbq1hxugfsc-securities-productetf:419420:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5560dhm10civdz4eu261etf2026-11-03419420KR7419420005KODEX 미국클린에너지나스닥7,830원80원1.03%7753.147,910원7,910원7,765원33,9392.6억원86.1억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)574.84085.2억원
cmw2vj51z0dgj10citayu4lm7fsc-securities-productetf:414270:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj51v0dgh10ci04py33c41etf2026-11-03414270KR7414270009ACE 글로벌자율주행액티브10,065원-55원-0.54%10020.3611,130원11,130원9,995원210,30221억원216.3억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index283.340210.4억원
cmw2vj5280dgn10ciake0gyf4fsc-securities-productetf:414780:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5240dgl10cieo8hvvcw1etf2026-11-03414780KR7414780007TIGER 차이나과창판STAR50(합성)9,540원-315원-3.20%9891.489,855원10,150원9,267원1,470,085138.6억원1569.3억원16,450,000주STAR 50 Index(Price Return)1151.2801810.1억원
cmw2vj50y0dg510ciyuhxt3ltfsc-securities-productetf:412570:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj50u0dg310cix1xvgwd91etf2026-11-03412570KR7412570004TIGER 2차전지TOP10레버리지895원-135원-13.11%888.991,024원1,043원888원12,623,248118.3억원1444억원161,350,000주KRX 2차전지 TOP 10 지수3169.3601428.6억원
cmw2vj5do0dks10cio3452t64fsc-securities-productetf:433980:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5dk0dkq10ci7adf0kqn1etf2026-11-03433980KR7433980000KODEX TDF2040액티브 적격15,125원-130원-0.85%15140.5315,305원15,305원15,045원27,0134억원1928.4억원12,750,000주Samsung Korea Target Date 2040 Index (Price Return)2121.2501907.7억원
cmw2vj5480dhb10ci5zkwaz5afsc-securities-productetf:417630:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5430dh910ciptukwqhw1etf2026-11-03417630KR7417630001TIGER KEDI혁신기업ESG3015,535원-415원-2.60%15525.4015,800원15,800원15,475원4,0096318.7만원163.1억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3877.670163억원
cmw2vj5780dib10ci20ae5dk4fsc-securities-productetf:423160:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5740dia10ci1y1pvmu41etf2026-11-03423160KR7423160001KODEX KOFR금리액티브(합성)110,695원5원0.00%110684.73110,690원110,695원110,690원80,83289.4억원3.5조원32,134,000주KOFR 지수1203.5003.5조원
cmw2vj4zm0dfl10ci4o422uz2fsc-securities-productetf:411060:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4zh0dfj10ci7vjbuaup1etf2026-11-03411060KR7411060007ACE KRX금현물23,560원30원0.13%23569.1323,750원23,880원23,545원413,03597.9억원3.5조원149,800,000주KRX 금현물지수3956.7903.5조원
cmw2vj4zw0dfp10cino0581csfsc-securities-productetf:411420:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4zs0dfo10cis5qdu9cf1etf2026-11-03411420KR7411420003KODEX 미국나스닥AI테크액티브22,895원-1,060원-4.42%22931.3723,195원23,195원22,795원12,4062.8억원1087.5억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1885.0901089.2억원
cmw2vj4z20dfd10cioubjkr71fsc-securities-productetf:409820:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4yt0dfb10cidmrdr61k1etf2026-11-03409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)17,630원-955원-5.14%17652.0717,815원17,880원17,630원147,38526.1억원2168.4억원12,300,000주NASDAQ 10028180.2602180억원
cmw2vj4ye0df510cir0q70ty2fsc-securities-productetf:407830:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4ya0df310civnx2iopo1etf2026-11-03407830KR7407830009에셋플러스 글로벌플랫폼액티브13,230원-245원-1.82%13205.2113,305원13,325원13,150원1,6912224.9만원317.5억원2,400,000주S&P 5007568.920316.9억원
cmw2vj5050dft10cixrhv3o7jfsc-securities-productetf:411540:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5010dfr10civ4fciay61etf2026-11-03411540KR7411540008SOL 200 Top1013,490원-455원-3.26%13542.9913,820원13,820원13,475원1,2801749.2만원175.3억원1,300,000주코스피 200 Top 10 지수2058.850176억원
cmw2vj4yp0df910ci93bcff89fsc-securities-productetf:409810:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4yl0df710cidvq0ct941etf2026-11-03409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,865원145원2.53%5852.575,845원5,870원5,815원226,09513.2억원149.5억원2,550,000주NASDAQ 10028180.260160.9억원
cmw2vj4w80ded10ci48w9m6x7fsc-securities-productetf:404120:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4w00deb10cicljgnpow1etf2026-11-03404120KR7404120008TIME K신재생에너지액티브19,800원-960원-4.62%19902.6020,450원20,450원19,800원10,0242억원158.4억원800,000주KRX 기후변화 솔루션지수3602.590159.2억원
cmw2vj4x80dep10ciku31wxfofsc-securities-productetf:404650:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4x20dem10ci696xgsuk1etf2026-11-03404650KR7404650004SOL KRX기후변화솔루션19,050원-605원-3.08%18981.6319,290원19,290원18,900원2547.4만원114.3억원600,000주KRX 기후변화 솔루션지수3602.590113.8억원
cmw2vj59b0dj510civoymz80qfsc-securities-productetf:428560:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5960dj310ci5veow98a1etf2026-11-03428560KR7428560007KODEX 미국ETF산업Top10 Indxx17,260원435원2.59%17270.1217,165원17,380원17,165원11,5962억원129.4억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4291.500129.5억원
cmw2vj4xw0dex10cisbjo4plqfsc-securities-productetf:407310:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4xq0dev10ci30fhodsc1etf2026-11-03407310KR7407310002HANARO 200 TOP1013,330원-215원-1.59%13288.8713,585원13,585원13,210원8,7391.1억원153.2억원1,150,000주코스피 200 Top 10 지수2058.850152.8억원
cmw2vj5910dj110cic9l8fbm9fsc-securities-productetf:428510:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj58x0dj010ci2nsm1zlo1etf2026-11-03428510KR7428510002KODEX 차이나AI테크액티브15,800원-1,220원-7.17%16883.2317,020원17,020원15,655원15,9452.5억원268.6억원1,700,000주Bloomberg China Media & Tech Index PR1733.187287억원
cmw2vj50h0dfx10ciu1ucxje1fsc-securities-productetf:411860:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj50b0dfw10ciw3mysopx1etf2026-11-03411860KR7411860000KIWOOM 독일DAX15,860원-65원-0.41%15946.9915,945원16,030원15,860원486772만원47.5억원300,000주DAX Index(PR)9483.14047.8억원
cmw2vj5800dim10cik331eu8sfsc-securities-productetf:426020:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj57v0dil10cike8n0atf1etf2026-11-03426020KR7426020004TIME 미국S&P500액티브29,260원-670원-2.24%29369.5929,670원29,670원29,190원63,45018.6억원3768.6억원12,880,000주S&P 5007568.9203782.8억원
cmw2vj5380dgz10cik5gg69myfsc-securities-productetf:415920:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5300dgx10ciz4cesbt31etf2026-11-03415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,580원-130원-2.76%4639.934,735원4,750원4,580원27,9061.2억원219.8억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)333.902222.7억원
cmw2vj5890diq10ciedcdl5hyfsc-securities-productetf:426030:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5850dio10cirh1jy11h1etf2026-11-03426030KR7426030003TIME 미국나스닥100액티브37,950원-2,135원-5.33%38035.5639,740원39,740원37,855원861,981329.5억원2.1조원55,660,000주NASDAQ 10028180.2602.1조원
cmw2vj58i0diu10ciqikn0e8zfsc-securities-productetf:426150:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj58d0dis10cisfjbrlb41etf2026-11-03426150KR7426150009WON 대한민국국고채액티브53,305원120원0.23%53331.9853,255원53,405원53,255원1,5618325.8만원310.2억원582,000주KAP 한국 국고채 총수익 지수109.500310.3억원
cmw2vj52i0dgr10ci5rh8issmfsc-securities-productetf:415340:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj52c0dgo10ci3ctznwjd1etf2026-11-03415340KR7415340009KODEX 차이나과창판STAR50(합성)9,685원-475원-4.68%10120.939,965원10,140원9,520원38,2393.7억원200.4억원2,070,000주STAR 50 Index(Price Return)1151.280209.5억원
cmw2vj61c0dtb10ci1n9ylccyfsc-securities-productetf:451670:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6180dt910cinwv5d5xz1etf2026-11-03451670KR7451670004RISE 국채30년레버리지(합성)14,465원195원1.37%14474.8514,345원14,545원14,345원8111172.8만원72.3억원500,000주KAP 국채30년 TR 지수(총수익)82.96072.3억원
cmw2vj76q0e8o10cihw8hvpwafsc-securities-productetf:476310:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj76l0e8n10ci210im3av1etf2026-11-03476310KR7476310008RISE 글로벌비만산업TOP2+10,190원130원1.29%10188.6210,060원10,200원10,035원1,2671288.9만원56억원550,000주KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)3953.15756억원
cmw2vj58r0diy10ci6mk5a475fsc-securities-productetf:427120:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj58n0diw10ci542mo1ko1etf2026-11-03427120KR7427120001RISE AI플랫폼4,625원-75원-1.60%4631.054,650원4,720원4,615원5,2212433.6만원27.7억원600,000주FnGuide AI 플랫폼 지수667.58027.7억원
cmw2vj6dj0dxy10cicp2dcob1fsc-securities-productetf:459580:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6de0dxw10ci9vt875lp1etf2026-11-03459580KR7459580007KODEX CD금리액티브(합성)1,073,675원100원0.01%1073952.231,073,670원1,073,675원1,073,670원446,3204792억원7조원6,592,500주KAP 양도성예금증서(CD)금리지수(총수익지수)125.8607조원
cmw2vj6c30dxe10civ2n8vexrfsc-securities-productetf:458260:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6bz0dxc10civ07owhmx1etf2026-11-03458260KR7458260007TIGER 미국투자등급회사채액티브(H)45,180원-95원-0.21%45239.8345,220원45,225원45,115원26,19011.8억원2054.7억원4,548,000주iBoxx USD Liquid Investment Grade Index(Price Return)92.1862057.5억원
cmw2vj5hh0dm710cio1c3nx3dfsc-securities-productetf:437370:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5hd0dm610ci1f51q8ah1etf2026-11-03437370KR7437370000RISE 글로벌농업경제10,095원65원0.65%10100.7510,155원10,170원10,060원634638.7만원70.6억원700,000주MVIS Global Agribusiness Index(Price Return)3301.29070.7억원
cmw2vj6mu0e1c10cijid5lc9jfsc-securities-productetf:464930:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6mr0e1a10ciwhnx852c1etf2026-11-03464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,855원-150원-0.75%19758.5419,920원19,930원19,755원5,6601.1억원982.8억원4,950,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7512.055978억원
cmw2vj6m80e1510cifrn71ezrfsc-securities-productetf:464610:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6m20e1210cie6cxnz641etf2026-11-03464610KR7464610005SOL 의료기기소부장Fn6,065원-110원-1.78%6073.516,130원6,175원6,055원6,1033750.1만원97억원1,600,000주FnGuide 의료기기소부장지수(PR)1006.02097.1억원
cmw2vj6n50e1g10ci2pwmfhwsfsc-securities-productetf:465330:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6n10e1f10cikmfsamk71etf2026-11-03465330KR7465330009RISE 2차전지TOP109,720원-660원-6.36%9754.1810,280원10,375원9,715원401,54540억원602.6억원6,200,000주iSelect 2차전지 TOP10 지수(PR)2141.660609.6억원
cmw2vj4qy0dd210cin6xddo4pfsc-securities-productetf:399110:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4qp0dd010civzqud75b1etf2026-11-03399110KR7399110006SOL 미국S&P500ESG19,590원-380원-1.90%19686.9319,810원19,855원19,590원8,7741.7억원1116.6억원5,700,000주S&P500 Scored&Screened(PR)665.9801122.1억원
cmw2vj4vg0de510ciewtk65yefsc-securities-productetf:402970:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4vb0de410ciqcwhdo831etf2026-11-03402970KR7402970008ACE 미국배당다우존스15,460원-25원-0.16%15505.7915,540원15,575원15,440원356,01055.2억원1조원66,000,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5681조원
cmw2vj6rr0e3510ci8069gyhvfsc-securities-productetf:469070:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6rl0e3310cip9x0kz0f1etf2026-11-03469070KR7469070007RISE AI&로봇8,855원-450원-4.84%8829.809,145원9,200원8,805원133,44811.9억원2992.9억원33,800,000주iSelect AI&로봇 지수(시장가격)2012.3002984.4억원
cmw2vj6lm0e0x10cixv9d8vzrfsc-securities-productetf:464470:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6li0e0v10ciahtk7hdi1etf2026-11-03464470KR7464470004PLUS 미국채30년액티브46,150원-40원-0.09%46248.8746,260원46,285원46,020원13,4616.2억원384.8억원834,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)93.088394.9억원
cmw2vj4ta0ddn10cicb7s0st8fsc-securities-productetf:400970:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4t50ddl10ci42l5trwv1etf2026-11-03400970KR7400970000TIGER Fn메타버스6,380원-125원-1.92%6388.966,445원6,490원6,360원7,0594530만원319억원5,000,000주FnGuide 메타버스테마 지수1359.880319.4억원
cmw2vj4tu0ddr10ciydduzeyefsc-securities-productetf:401170:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4tm0ddp10cihb9diyl01etf2026-11-03401170KR7401170006RISE 메타버스9,200원-245원-2.59%9169.859,280원9,355원9,130원6,4996017만원353.2억원3,840,000주iSelect 메타버스 지수(시장가격지수)1953.830350.2억원
cmw2vj4sg0dde10ciuy27yfdkfsc-securities-productetf:400580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4s70ddd10ci8kmxlo1k1etf2026-11-03400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,630원170원1.36%12718.9612,575원12,635원12,575원1,3701729.6만원63.1억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER269.19563.5억원
cmw2vj4o10dcf10ci1pvt0kemfsc-securities-productetf:395290:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4nx0dcd10ci05lt9luz1etf2026-11-03395290KR7395290000HANARO Fn K-POP&미디어4,765원-25원-0.52%4774.034,755원4,860원4,735원26,9521.2억원302.5억원6,350,000주FnGuide K-POP & 미디어 지수451.530300.7억원
cmw2vj4uc0ddu10ci8jucyphgfsc-securities-productetf:401470:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4u40ddt10cizfqyytql1etf2026-11-03401470KR7401470000KODEX 메타버스액티브8,475원-70원-0.82%8495.928,495원8,645원8,475원18,1871.5억원487.3억원5,750,000주FnGuide K-메타버스 지수1083.390488.5억원
cmw2vj4qf0dcz10ci2ujnub85fsc-securities-productetf:396520:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4q60dcw10citunutqz91etf2026-11-03396520KR7396520009TIGER 차이나반도체FACTSET8,940원-560원-5.89%9430.719,435원9,465원8,775원532,16648.5억원3790.5억원42,400,000주FactSet China Semiconductor 지수(PR)224.7603972.2억원
cmw2vj4rh0dd610cia10un1xifsc-securities-productetf:399580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4r90dd410ci1pvr2n521etf2026-11-03399580KR7399580000RISE 글로벌클린에너지8,120원85원1.06%8163.138,055원8,330원8,055원36,7183억원81.2억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1024.41481.6억원
cmw2vj6ks0e0m10cig0mj88qbfsc-securities-productetf:463680:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ko0e0k10ciqixkssl31etf2026-11-03463680KR7463680009KODEX 미국S&P500테크놀로지20,220원-1,005원-4.73%20178.8420,390원20,400원20,040원49,40210억원1152.5억원5,700,000주S&P Technology Select Sector Index(Price Return)3555.7901150.1억원
cmw2vj4n00dc010ci9b7wls2dfsc-securities-productetf:395160:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4mv0dby10ci6ghg3bta1etf2026-11-03395160KR7395160005KODEX AI반도체TOP2플러스32,480원-2,095원-6.06%32651.2533,400원33,545원32,390원4,407,7141450.8억원3.2조원100,800,000주FnGuide AI반도체 TOP2+ 지수7424.1903.2조원
56,296건 중 3,351–3,400← 이전68 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬