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
cmw1g3wzl0a9l10cid43g2dldfsc-securities-productetf:429980:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wzh0a9k10cidbxb93s61etf2026-11-02429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,315원120원0.79%15168.0314,975원15,315원14,940원1,0311545.9만원76.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)434.87075.8억원
cmw1g3wzc0a9j10ciq0324drkfsc-securities-productetf:429760:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wz80a9i10cirqnc3tct1etf2026-11-02429760KR7429760002PLUS 미국S&P50018,870원35원0.19%18775.4318,720원18,915원18,700원603,138113.1억원792.5억원4,200,000주S&P 5007541.400788.5억원
cmw1g3wz30a9h10cir7peipb6fsc-securities-productetf:429740:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wyy0a9g10civ2rmr1511etf2026-11-02429740KR7429740004PLUS K리츠5,550원-165원-2.89%5559.205,715원5,750원5,545원6,4813634.7만원55.5억원1,000,000주FnGuide 리츠 지수551.85055.5억원
cmw1g3wyt0a9f10ciofy0xeckfsc-securities-productetf:429010:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wyp0a9e10ci7bh1pvug1etf2026-11-02429010KR7429010002TIGER 미국나스닥넥스트10018,745원75원0.40%18619.2618,670원18,925원18,670원7801463.5만원93.7억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1784.27093억원
cmw1g3wyk0a9d10cixsipm1vcfsc-securities-productetf:429000:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wyf0a9c10cilyuvkms31etf2026-11-02429000KR7429000003TIGER 미국S&P500배당귀족13,395원75원0.56%13417.0613,370원13,470원13,320원66,6758.9억원1942.2억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2134.3061945.4억원
cmw1g3wya0a9b10ciu4i1gcwafsc-securities-productetf:428560:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wy50a9a10cip6fg9jlj1etf2026-11-02428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,825원170원1.02%16930.5216,700원16,950원16,695원5,3939080.1만원126.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4326.220126.9억원
cmw1g3wy10a9910ci48dl1122fsc-securities-productetf:428510:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wxw0a9810ciee9b4cdd1etf2026-11-02428510KR7428510002KODEX 차이나AI테크액티브17,020원5원0.03%16827.2817,015원17,185원16,530원10,7061.8억원289.3억원1,700,000주Bloomberg China Media & Tech Index PR1760.888286억원
cmw1g3wxr0a9710cixu8aeov8fsc-securities-productetf:427120:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wxm0a9610ci09bnhztj1etf2026-11-02427120KR7427120001RISE AI플랫폼4,700원5원0.11%4694.684,650원4,710원4,605원675315.7만원29.1억원620,000주FnGuide AI 플랫폼 지수676.84028.1억원
cmw1g3wxh0a9510cijtphgdsbfsc-securities-productetf:426150:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wxd0a9410cikiz6k3831etf2026-11-02426150KR7426150009WON 대한민국국고채액티브53,185원10원0.02%53130.1453,190원53,255원53,045원2551353.5만원309.5억원582,000주KAP 한국 국고채 총수익 지수109.080309.2억원
cmw1g3wx80a9310ci6141qpigfsc-securities-productetf:426030:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wx40a9210cit3xd2c631etf2026-11-02426030KR7426030003TIME 미국나스닥100액티브40,085원-395원-0.98%39436.6139,990원40,330원39,700원905,077361.8억원2.2조원55,660,000주NASDAQ 10027989.8202.1조원
cmw1g3wwz0a9110cie72enm56fsc-securities-productetf:426020:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwv0a9010ciatp5r6141etf2026-11-02426020KR7426020004TIME 미국S&P500액티브29,930원95원0.32%29729.5929,520원30,020원29,445원39,92411.8억원3848.9억원12,860,000주S&P 5007541.4003823.2억원
cmw1g3wwq0a8z10civ3avaj9afsc-securities-productetf:423920:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwm0a8y10cis4sp0xin1etf2026-11-02423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)63,080원-1,500원-2.32%60487.4663,385원63,745원61,250원218,238136억원4365.1억원6,920,000주PHLX Semiconductor Sector Index10688.8004197.8억원
cmw1g3wwi0a8x10ciw0r27x6ffsc-securities-productetf:423170:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwe0a8w10cizzg02fs71etf2026-11-02423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,325원265원0.53%50051.5550,060원50,900원49,020원39,43719.6억원2204.2억원4,380,000주S&P Global Semiconductor Korea Tilted Index(PR)21168.7502192.2억원
cmw1g3wwa0a8v10ci0no2wnnvfsc-securities-productetf:423160:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3ww60a8u10cigqp56hmr1etf2026-11-02423160KR7423160001KODEX KOFR금리액티브(합성)110,690원10원0.01%110675.26110,685원110,690원110,685원73,67581.5억원3.5조원32,164,000주KOFR 지수1203.4003.5조원
cmw1g3ww10a8t10ciokcmbdqjfsc-securities-productetf:422420:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wvw0a8s10ci0wifcdp01etf2026-11-02422420KR7422420000RISE 2차전지액티브6,130원95원1.57%6104.235,915원6,140원5,910원1,912,737116.3억원2122.2억원34,620,000주iSelect 2차전지 지수 (시장가격지수)4205.0102125.4억원
cmw1g3wvr0a8r10ci7zlwdxslfsc-securities-productetf:421320:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wvm0a8q10cicna4trlx1etf2026-11-02421320KR7421320003PLUS 우주항공22,315원620원2.86%22313.8321,250원22,610원21,250원20,2784.4억원1283.1억원5,750,000주iSelect 우주항공UAM 지수2523.8801283억원
cmw1g3wvh0a8p10ci3hapw5a2fsc-securities-productetf:419890:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wvd0a8o10cimf9q29mb1etf2026-11-02419890KR7419890009KIWOOM 단기채권ESG액티브108,155원25원0.02%108147.09108,150원108,170원108,150원3,1453.4억원638.1억원590,000주KIS ESG 9M~1.5Y128.920638억원
cmw1g3wv80a8n10cir2nx8g7afsc-securities-productetf:419650:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wv40a8m10ciwxgyotpn1etf2026-11-02419650KR7419650007PLUS 글로벌수소&차세대연료전지3,970원20원0.51%3914.853,870원3,970원3,870원1,486583.4만원134.9억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.058133.1억원
cmw1g3wv00a8l10ci8dswsigbfsc-securities-productetf:419430:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wuv0a8k10cithmm79bw1etf2026-11-02419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,840원160원2.40%6709.536,655원6,855원6,600원12,8518777.5만원191.5억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1629.040187.8억원
cmw1g3wuq0a8j10ci35h5tygnfsc-securities-productetf:419420:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wum0a8i10cixw7y47lv1etf2026-11-02419420KR7419420005KODEX 미국클린에너지나스닥7,750원40원0.52%7648.707,705원7,770원7,665원8,3266452.7만원85.2억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)565.87084.1억원
cmw1g3wuh0a8h10ciqujqpeuafsc-securities-productetf:418670:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wuc0a8g10cif8p1zj9s1etf2026-11-02418670KR7418670006TIGER 글로벌AI사이버보안20,215원-225원-1.10%20040.4920,860원20,860원19,975원260,54552.6억원897.5억원4,440,000주Indxx Cybersecurity 지수 (PR)3191.680897.8억원
cmw1g3wu70a8f10cijjvg1xznfsc-securities-productetf:418660:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wu30a8e10cizrw1t75k1etf2026-11-02418660KR7418660007TIGER 미국나스닥100레버리지(합성)35,325원-70원-0.20%34620.7934,575원35,510원34,415원339,829118.8억원6853억원19,400,000주NASDAQ 10027989.8206716.4억원
cmw1g3wty0a8d10cig10im4ixfsc-securities-productetf:417630:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wtu0a8c10cirxvpyt321etf2026-11-02417630KR7417630001TIGER KEDI혁신기업ESG3015,950원370원2.37%15894.2515,500원15,980원15,380원6,9871억원167.4억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3969.690166.8억원
cmw1g3wtq0a8b10ci396xvtsnfsc-securities-productetf:417450:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wtm0a8a10cihmz31w6x1etf2026-11-02417450KR7417450004RISE 글로벌수소경제13,560원-40원-0.29%13584.9213,195원13,645원13,195원11,1661.5억원108.4억원800,000주Indxx Hydrogen Economy Index (PR)3264.230108.6억원
cmw1g3wti0a8910cin3cscz98fsc-securities-productetf:416090:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wte0a8810ciju0vg7hj1etf2026-11-02416090KR7416090009ACE 중국과창판STAR509,135원250원2.81%8899.288,725원9,145원8,720원35,1893.1억원146.1억원1,600,000주STAR 50 Index(Price Return)1196.940142.3억원
cmw1g3wt90a8710cik44t54gefsc-securities-productetf:415920:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wt40a8610cirz6vpzp31etf2026-11-02415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,710원-40원-0.84%4658.584,730원4,730원4,610원16,6237765.5만원226억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)339.593223.6억원
cmw1g3wt00a8510ci7yp3wtf6fsc-securities-productetf:415760:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wsv0a8410cifylg34a41etf2026-11-02415760KR7415760008SOL 차이나육성산업액티브(합성)9,450원285원3.11%9172.009,150원9,460원8,930원201,64918.4억원128.5억원1,360,000주STAR 50 Index(Price Return)1196.940124.7억원
cmw1g3wsr0a8310cic673q5jffsc-securities-productetf:415340:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wsn0a8210ci1t4n2wd21etf2026-11-02415340KR7415340009KODEX 차이나과창판STAR50(합성)10,160원305원3.09%9880.489,640원10,175원9,640원74,9577.3억원210.3억원2,070,000주STAR 50 Index(Price Return)1196.940204.5억원
cmw1g3wsi0a8110ci5vdljsqbfsc-securities-productetf:414780:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wse0a8010ci5yozvnoq1etf2026-11-02414780KR7414780007TIGER 차이나과창판STAR50(합성)9,855원305원3.19%9653.139,545원9,940원9,200원2,999,863293.3억원1522.5억원15,450,000주STAR 50 Index(Price Return)1196.9401573.4억원
cmw1g3ws90a7z10circrm3uvlfsc-securities-productetf:414270:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3ws50a7y10ciqygw72x71etf2026-11-02414270KR7414270009ACE 글로벌자율주행액티브10,120원-190원-1.84%10079.6510,465원10,465원9,910원194,11519.6억원217.5억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index285.770211.6억원
cmw1g3ws10a7x10ci1c5r9756fsc-securities-productetf:413930:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wrx0a7w10ci190gnobr1etf2026-11-02413930KR7413930009WON AI ESG액티브23,495원695원3.05%23529.7822,825원23,500원22,750원3682.6만원129.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3268.240129.4억원
cmw1g3wrt0a7v10cil0pkf3bsfsc-securities-productetf:413220:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wro0a7u10ciwkmft8wj1etf2026-11-02413220KR7413220005SOL 차이나태양광CSI(합성)3,700원100원2.78%3621.803,600원3,700원3,540원930332.9만원44.4억원1,200,000주CSI Photovoltaic Industry Index(PR)2022.27043.4억원
cmw1g3wrk0a7t10cilch7z7p7fsc-securities-productetf:412770:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wrg0a7s10ciux6vnhfg1etf2026-11-02412770KR7412770000TIGER 글로벌AI플랫폼액티브10,860원-25원-0.23%10709.0110,885원11,010원10,815원4,7505190.4만원613.5억원5,650,000주Indxx Global Metaverse Index (Price Return)4990.680605억원
cmw1g3wrb0a7r10ci9zp4ndjjfsc-securities-productetf:412570:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wr70a7q10cig4kgks241etf2026-11-02412570KR7412570004TIGER 2차전지TOP10레버리지1,030원24원2.39%1026.89997원1,045원971원7,906,89980.1억원1618.1억원157,100,000주KRX 2차전지 TOP 10 지수3381.1601656.8억원
cmw1g3wr20a7p10cieb9kzslnfsc-securities-productetf:412560:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wqy0a7o10cia8lbixgo1etf2026-11-02412560KR7412560005TIGER BBIG레버리지1,357원19원1.42%1347.661,338원1,365원1,332원7,282983만원9.4억원700,000주KRX BBIG 지수1613.9509.4억원
cmw1g3wqu0a7n10cileiiiegufsc-securities-productetf:411860:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wqq0a7m10cir85v4crn1etf2026-11-02411860KR7411860000KIWOOM 독일DAX15,925원-5원-0.03%15873.3515,785원15,955원15,630원1,0901718.8만원47.7억원300,000주DAX Index(PR)9423.69047.6억원
cmvynsye31wmf0zcilt12k2fafsc-securities-productetf:404540:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsydv1wmd0zcicwudatgf1etf2026-10-30404540KR7404540007TIGER KRX기후변화솔루션18,810원-885원-4.49%19068.2419,275원19,280원18,810원57108.1만원75.2억원400,000주KRX 기후변화 솔루션지수3596.31076.2억원
cmvynsydn1wma0zcijxa44251fsc-securities-productetf:404260:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsydg1wm80zcitw0ata3i1etf2026-10-30404260KR7404260002KODEX 기후변화솔루션19,205원-495원-2.51%19113.8119,255원19,255원18,915원196374.3만원153.6억원800,000주KRX 기후변화 솔루션지수3596.310152.9억원
cmvynsyd71wm40zcizyezhagnfsc-securities-productetf:404120:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyd01wm20zciarnoreq51etf2026-10-30404120KR7404120008TIME K신재생에너지액티브20,015원-590원-2.86%20090.4320,055원20,270원19,770원1,6303246.7만원160.1억원800,000주KRX 기후변화 솔루션지수3596.310160.7억원
cmvynsycr1wly0zci04s320rxfsc-securities-productetf:403790:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsycl1wlw0zcifx3o1cnz1etf2026-10-30403790KR7403790009MIDAS 코스피액티브48,920원-1,990원-3.91%49019.3648,950원49,110원47,810원6723235.1만원1430.9억원2,925,000주코스피5730.7401433.8억원
cmvynsycd1wls0zciqvp8pgcxfsc-securities-productetf:402970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyc61wlq0zciz6u1cxcm1etf2026-10-30402970KR7402970008ACE 미국배당다우존스15,450원255원1.68%15321.4415,410원15,490원15,380원385,41259.4억원1조원65,900,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101조원
cmvynsybt1wll0zci8qr36gksfsc-securities-productetf:402460:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsybl1wlj0zcikyhfb5hl1etf2026-10-30402460KR7402460000HANARO Fn K-메타버스MZ12,395원-140원-1.12%12349.2312,430원12,430원12,215원2632만원61.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)1982.41061.7억원
cmvynsybd1wlg0zcia1cnjtsrfsc-securities-productetf:401590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyb61wld0zciaov02e271etf2026-10-30401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,340원140원1.25%11317.4211,245원11,360원11,245원910.1만원57.8억원510,000주ICE Global Carbon Futures Index(Excess Return)711.04157.7억원
cmvynsyay1wla0zcim4eza1bwfsc-securities-productetf:401470:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyaq1wl70zci93qgs9ek1etf2026-10-30401470KR7401470000KODEX 메타버스액티브8,525원-65원-0.76%8548.678,550원8,640원8,460원1,025871.5만원490.1억원5,750,000주FnGuide K-메타버스 지수1093.430491.5억원
cmvynsyai1wl40zci1mwxco4mfsc-securities-productetf:401170:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsyab1wl10zcipnpg1sk61etf2026-10-30401170KR7401170006RISE 메타버스9,475원-90원-0.94%9441.669,400원9,525원9,295원43,1924억원363.8억원3,840,000주iSelect 메타버스 지수(시장가격지수)2012.460362.5억원
cmvynsya21wky0zcigbtqybpdfsc-securities-productetf:400970:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9v1wkv0zci8wi8ly1r1etf2026-10-30400970KR7400970000TIGER Fn메타버스6,510원-40원-0.61%6534.806,530원6,600원6,445원11,7267608.6만원325.5억원5,000,000주FnGuide 메타버스테마 지수1391.000326.7억원
cmvynsy9n1wks0zciuwa8olpyfsc-securities-productetf:400590:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy9f1wkp0zci5v3mh3tr1etf2026-10-30400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,125원20원0.14%14213.6914,140원14,200원14,125원275389.8만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)711.04171억원
cmvynsy981wkm0zcimq9jhzkpfsc-securities-productetf:400580:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsy8z1wkk0zci1omrgkg21etf2026-10-30400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,550원100원0.80%12539.8912,435원12,550원12,435원2,1342672만원62.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER266.83762.6억원
cmvynsxzg1whb0zcig4jmez1jfsc-securities-productetf:388420:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxz61wh70zcisdux4t1f1etf2026-10-30388420KR7388420002RISE 비메모리반도체액티브23,010원-1,815원-7.31%23134.7723,685원23,935원22,625원68,33615.8억원2006.4억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)5925.6602017.3억원
cmvynsxyz1wh50zcia22gw2wwfsc-securities-productetf:388280:202610302026-10-30dayperiod2026-11-02 11:48:142026-11-02 11:48:14cmvynsxyr1wh10zciuykqwwdf1etf2026-10-30388280KR7388280000RISE K엔터&여행레저6,325원0원0.00%6371.966,320원6,420원6,275원39,1232.4억원202.4억원3,200,000주FnGuide K엔터&여행레저 지수592.520203.9억원
56,296건 중 4,701–4,750← 이전95 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬