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
cmt0whvjt04tp0z96upwgsvzgfsc-securities-productetf:471760:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvjj04tm0z96mz28gbpb1etf2026-08-19471760KR7471760009TIGER AI반도체핵심공정14,110원-300원-2.08%14125.7513,635원14,760원13,545원1,875,716266.9억원1276.9억원9,050,000주iSelect AI반도체핵심공정지수2934.5601278.3억원
cmt0whvj904tj0z96rqk2n64jfsc-securities-productetf:471460:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whviy04tg0z96uu6m7y0f1etf2026-08-19471460KR7471460006KIWOOM 국고채30년액티브44,555원270원0.61%44476.1644,350원44,630원44,195원2,1969763.8만원222.7억원500,000주KIS-키움 국고채30년 지수(총수익지수)7375.270222.3억원
cmt0whvip04td0z96gufnx05pfsc-securities-productetf:471230:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvie04ta0z966s2izd321etf2026-08-19471230KR7471230003KODEX 국고채10년액티브103,775원515원0.50%103745.81103,385원103,775원103,335원11,11611.5억원4636.6억원4,468,000주KAP 국고채 10년 지수(TR)108.7404682억원
cmt0whvi504t70z96t2zds4hrfsc-securities-productetf:471040:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvhv04t40z96lmzrohyn1etf2026-08-19471040KR7471040006KoAct 글로벌AI&로봇액티브28,600원-1,445원-4.81%29016.2129,700원29,700원28,510원54,02815.5억원2602.6억원9,100,000주iSelect 글로벌AI&로봇PR지수7822.5512625.9억원
cmt0whvhk04t10z968kepdoscfsc-securities-productetf:470310:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvh904sy0z96xp3w4cid1etf2026-08-19470310KR7470310004UNICORN 생성형AI강소기업액티브18,510원-480원-2.53%18661.1618,235원19,430원18,215원88,13016.7억원55.5억원300,000주iSelect AI 지수2080.47055.9억원
cmt0whvgy04sv0z96nd3cnqfmfsc-securities-productetf:469830:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvgm04ss0z96j3m7e0aj1etf2026-08-19469830KR7469830004SOL 초단기채권액티브54,310원5원0.01%54303.5854,305원54,310원54,305원145,59279억원1조원18,550,000주KAP 단기자금시장지수124.0801조원
cmt0whvgc04sp0z96wz2jkm26fsc-securities-productetf:469790:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvg204sm0z96jcy3xw7q1etf2026-08-19469790KR7469790000KIWOOM 코리아테크TOP1041,100원-2,620원-5.99%40934.0340,910원41,805원40,610원1,1644766.6만원287.7억원700,000주Solactive K-TechTOP10 Index(PR)8168.560286.5억원
cmt0whvfs04sj0z9611b6ev1efsc-securities-productetf:469530:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvfi04sg0z96xvbyvk5w1etf2026-08-19469530KR7469530000RISE 미국달러선물인버스9,295원115원1.25%9290.059,200원9,295원9,200원2,9872759만원59.4억원640,000주미국달러선물지수1566.73059.4억원
cmt0whvf804sd0z96ljer9pzkfsc-securities-productetf:469170:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvey04sa0z9628xn7fhv1etf2026-08-19469170KR7469170005ACE 포스코그룹포커스5,505원-40원-0.72%5494.855,390원5,525원5,310원623,26033.9억원1106.5억원20,100,000주FnGuide 포스코그룹포커스 지수(시장가격)2723.6801104.4억원
cmt0whveo04s70z963pejl7z6fsc-securities-productetf:469160:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whved04s40z96todmsls41etf2026-08-19469160KR7469160006ACE 일본반도체24,875원-1,610원-6.08%26366.1126,200원26,200원24,730원3,7529451.2만원223.8억원900,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)7416.390237.2억원
cmt0whve304s10z96909uus97fsc-securities-productetf:469150:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvdt04ry0z964bjxx9qs1etf2026-08-19469150KR7469150007ACE AI반도체TOP3+54,830원-3,470원-5.95%54924.1954,130원56,735원53,720원719,844396.9억원1조원19,400,000주FnGuide AI반도체 TOP3+ 지수6954.5501조원
cmt0whvdj04rv0z9614qzgxvdfsc-securities-productetf:469070:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvda04rs0z9641ijna4d1etf2026-08-19469070KR7469070007RISE AI&로봇11,475원-305원-2.59%11485.3611,370원11,870원11,310원912,441105.7억원3849.8억원33,550,000주iSelect AI&로봇 지수(시장가격)2613.8503830.3억원
cmt0whvcz04rp0z96o4krdzihfsc-securities-productetf:469060:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvcp04rm0z962ss6j8uu1etf2026-08-19469060KR7469060008RISE 미국반도체NYSE35,185원-2,095원-5.62%35625.4536,165원36,165원35,085원32,95911.6억원791.6억원2,250,000주NYSE Semicondoctor Index(Price Return)2713.000783.7억원
cmt0whvcf04rj0z96cnb8dmwsfsc-securities-productetf:469050:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvc504rg0z96ht7jug0x1etf2026-08-19469050KR7469050009RISE 미국반도체NYSE(H)31,485원-1,550원-4.69%31973.3031,610원31,985원31,415원8,5292.6억원346.3억원1,100,000주NYSE Semicondoctor Index(Price Return)2713.000351.7억원
cmt0whvbv04rd0z9677ukkykjfsc-securities-productetf:468630:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvbl04ra0z963gv2zt8c1etf2026-08-19468630KR7468630009KODEX iShares미국투자등급회사채액티브10,995원-60원-0.54%10964.4711,100원11,100원10,980원11,4581.2억원330.9억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)338.551308.1억원
cmt0whvba04r70z96lg27ddkafsc-securities-productetf:468380:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvb004r40z96a8nnngx71etf2026-08-19468380KR7468380001KODEX iShares미국하이일드액티브11,110원-110원-0.98%11093.0211,215원11,225원11,100원205,52622.8억원909.9억원8,190,000주ICE BofAML US HY Constrained Index(Total Return)631.552908.5억원
cmt0whvaq04r10z96uw9212e6fsc-securities-productetf:468370:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whvag04qy0z960s9f56o51etf2026-08-19468370KR7468370002KODEX iShares미국인플레이션국채액티브10,850원-70원-0.64%10835.3710,945원10,955원10,840원44,7834.8억원181.1억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)128.342180.9억원
cmt0whva604qv0z96pvvm1qcwfsc-securities-productetf:466950:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv9w04qs0z96nqok2tkv1etf2026-08-19466950KR7466950003TIGER 글로벌AI액티브30,425원-2,135원-6.56%31180.0931,855원31,855원30,350원185,24957.1억원5656억원18,590,000주Indxx Artificial Intelligence and Big Data 지수(PR)9478.3605799.4억원
cmt0whv9m04qp0z96y0d6sgl8fsc-securities-productetf:466940:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv9c04qm0z96uru2ogkw1etf2026-08-19466940KR7466940004TIGER 은행고배당플러스TOP1025,660원-455원-1.74%25833.9225,855원25,915원25,090원594,116151.9억원7672.3억원29,900,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2366.8207724.3억원
cmt0whv9204qj0z96q8273ik2fsc-securities-productetf:466930:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv8r04qg0z96yb6kkyff1etf2026-08-19466930KR7466930005SOL 자동차TOP3플러스26,665원-1,010원-3.65%26772.0226,390원27,040원26,095원371,44198.6억원2199.8억원8,250,000주FnGuide 자동차TOP3플러스지수(PR)4206.8302208.6억원
cmt0whv8h04qd0z966nc8k1rbfsc-securities-productetf:466920:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv8704qa0z966eh0gfnj1etf2026-08-19466920KR7466920006SOL 조선TOP3플러스28,170원-870원-3.00%28260.8128,200원28,545원27,335원1,079,826302.7억원1.5조원53,550,000주FnGuide 조선TOP3플러스지수(PR)4755.0701.5조원
cmt0whv7x04q70z961g1jcj1xfsc-securities-productetf:466810:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv7n04q40z9613cqticv1etf2026-08-19466810KR7466810009BNK 2차전지양극재5,680원-30원-0.53%5651.135,485원5,715원5,465원40,5372.2억원85.2억원1,500,000주iSelect 2차전지양극재 지수4391.66084.7억원
cmt0whv7c04q10z964gjt77o9fsc-securities-productetf:465780:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv7204py0z96v6pzcu3e1etf2026-08-19465780KR7465780005마이티 26-09 특수채(AAA)액티브106,310원0원0.00%106297.520원0원0원00원1023.7억원963,000주KAP 26-09 특수채 지수(총수익)117.9601023.6억원
cmt0whv6s04pv0z96lpbmrpoyfsc-securities-productetf:465670:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv6i04ps0z9618esnaxu1etf2026-08-19465670KR7465670008TIGER 미국캐시카우10017,040원-15원-0.09%16879.7617,235원17,695원16,910원55,6809.5억원178.9억원1,050,000주Global X U.S. Cash Flow Kings 100 Index(PR)3308.583177.2억원
cmt0whv6804pp0z96mzxwsl6cfsc-securities-productetf:465660:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv5x04pm0z96dps43fep1etf2026-08-19465660KR7465660009TIGER 일본반도체FACTSET24,405원-1,680원-6.44%25885.0525,500원25,990원24,215원7,3681.8억원329.4억원1,350,000주FactSet Japan Semiconductor Index(PR)7951.590349.4억원
cmt0whv5o04pj0z968y2r8ba0fsc-securities-productetf:465620:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv5d04pg0z96p1v86j161etf2026-08-19465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,500원85원1.33%6451.886,340원6,520원6,340원1,043675.1만원16.2억원250,000주Solactive US Big Tech Top 7 Plus Price Return Index39744.74016.1억원
cmt0whv5304pd0z96ocrjx8gsfsc-securities-productetf:465610:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv4u04pa0z96lyuxf5gt1etf2026-08-19465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)42,390원-1,265원-2.90%42949.1243,610원43,685원42,390원7,0633억원1017.3억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index39744.7401030.7억원
cmt0whv4k04p70z96wlot7954fsc-securities-productetf:465580:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv4a04p40z96laab3o1s1etf2026-08-19465580KR7465580009ACE 미국빅테크TOP7 Plus24,320원-375원-1.52%24395.1124,600원24,610원24,275원425,207103.9억원1조원44,250,000주Solactive US Big Tech Top 7 Plus Price Return Index39744.7401조원
cmt0whv4104p10z96j9nxtmp3fsc-securities-productetf:465350:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv3q04oy0z964ckv1p681etf2026-08-19465350KR7465350007RISE 2차전지TOP10인버스(합성)17,420원-80원-0.46%17404.7917,900원17,900원17,105원109,95819.1억원348.4억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2390.030348억원
cmt0whv3g04ov0z96v3b0et0xfsc-securities-productetf:465330:202608192026-08-19dayperiod2026-08-20 11:27:592026-08-20 11:27:59cmt0whv3704os0z96kqwx6jm51etf2026-08-19465330KR7465330009RISE 2차전지TOP1010,865원5원0.05%10882.8410,625원11,010원10,515원168,41418.1억원627.4억원5,775,000주iSelect 2차전지 TOP10 지수(PR)2390.030631.2억원
cmt0whv2w04op0z96k7r7197kfsc-securities-productetf:464930:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:59cmt0whv2n04om0z9659alaorg1etf2026-08-19464930KR7464930007TIGER 글로벌혁신블루칩TOP1021,300원-250원-1.16%21449.9921,780원21,815원21,295원17,2153.7억원1182.1억원5,550,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7763.5461190.4억원
cmt0whv2c04oj0z96twtx5d56fsc-securities-productetf:464920:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whv2204og0z968tks3byg1etf2026-08-19464920KR7464920008PLUS 일본반도체소부장24,440원-1,150원-4.49%25398.2724,640원25,025원24,315원24,0685.9억원305.5억원1,250,000주Solactive Japan Semiconductor Materials and Equipment Index PR7221.940317.4억원
cmt0whv1v04od0z963mqtlkemfsc-securities-productetf:464610:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whv1l04oa0z96dx4qhw5b1etf2026-08-19464610KR7464610005SOL 의료기기소부장Fn7,390원-195원-2.57%7391.387,430원7,450원7,270원14,8431억원110.8억원1,500,000주FnGuide 의료기기소부장지수(PR)1226.790110.8억원
cmt0whv1b04o70z96mqhjnqpjfsc-securities-productetf:464600:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whv1104o40z96fy0l9mcz1etf2026-08-19464600KR7464600006SOL 자동차소부장Fn23,515원-810원-3.33%23656.1723,470원24,240원23,250원5,0011.1억원223.3억원950,000주FnGuide 자동차소부장지수(PR)3135.600224.7억원
cmt0whv0q04o10z96ejygigmffsc-securities-productetf:464470:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whv0g04ny0z96kkp5wt271etf2026-08-19464470KR7464470004PLUS 미국채30년액티브48,290원-75원-0.16%48158.3048,700원48,700원48,235원11,1795.4억원397.9억원824,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)91.870396.8억원
cmt0whv0604nv0z966o9it3l0fsc-securities-productetf:464310:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuzx04ns0z96g2h5bg2o1etf2026-08-19464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX14,100원-625원-4.24%14389.5714,540원14,585원13,980원21,4413억원1170.3억원8,300,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5687.4101187.1억원
cmt0whuzn04np0z96lubl44mgfsc-securities-productetf:464240:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuzc04nm0z96c6ycu73a1etf2026-08-19464240KR7464240001KIWOOM 26-09회사채(AA-이상)액티브52,365원15원0.03%52359.6852,355원52,365원52,355원6163225.1만원1544.7억원2,950,000주KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)118.1901544.6억원
cmt0whuz204nj0z969csmj2wffsc-securities-productetf:463690:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuys04ng0z96l8ildnoe1etf2026-08-19463690KR7463690008KODEX 미국S&P500커뮤니케이션17,765원-195원-1.09%17857.6218,030원18,030원17,715원532950.1만원97.7억원550,000주S&P Communication Services Select Sector Index(Price Return)581.40998.2억원
cmt0whuyh04nd0z96104hq0tpfsc-securities-productetf:463680:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuy704na0z968v6oagtv1etf2026-08-19463680KR7463680009KODEX 미국S&P500테크놀로지22,480원-440원-1.92%22407.4322,790원22,790원22,430원29,3116.6억원1270.1억원5,650,000주S&P Technology Select Sector Index(Price Return)3696.8571277.2억원
cmt0whuxx04n70z96hxxvb8p7fsc-securities-productetf:463640:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuxn04n40z96ppbc9ygg1etf2026-08-19463640KR7463640003KODEX 미국S&P500유틸리티14,295원-135원-0.94%14222.5014,310원14,425원14,245원4,6506660.4만원114.3억원800,000주S&P Utilities Select Sector Index(Price Return)888.469113.7억원
cmt0whuxd04n10z963j9zfbhsfsc-securities-productetf:463300:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whux404my0z96o7y2x5fc1etf2026-08-19463300KR7463300004RISE 중국본토CSI30013,415원-410원-2.97%13800.9913,945원13,945원13,410원17,5472.3억원214.6억원1,600,000주CSI 300 Index4588.696220.8억원
cmt0whuwu04mv0z96crrew5d4fsc-securities-productetf:463290:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuwk04ms0z96phkx9tqv1etf2026-08-19463290KR74632900071Q 단기금융채액티브109,140원0원0.00%109146.09109,140원109,150원109,135원5916450.1만원1801.9억원1,651,000주MK 머니마켓 지수(총수익)14727.8701804.1억원
cmt0whuvr04mj0z96yij5haetfsc-securities-productetf:463050:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuvh04mg0z96hgm6cdy01etf2026-08-19463050KR7463050005TIME K바이오액티브13,050원10원0.08%13105.1413,040원13,275원12,675원482,72763.4억원2218.5억원17,000,000주KRX 헬스케어3964.9602208.2억원
cmt0whuv804md0z963umszd13fsc-securities-productetf:462900:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuuy04ma0z968v8c27i21etf2026-08-19462900KR7462900002KoAct 바이오헬스케어액티브14,380원-35원-0.24%14468.2614,245원14,710원13,965원858,106123.9억원3803.5억원26,450,000주iSelect 바이오헬스케어 PR 지수2739.2703819.6억원
cmt0whuun04m70z96g64ivmvffsc-securities-productetf:462340:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuue04m40z96pulfk6df1etf2026-08-19462340KR7462340001에셋플러스 글로벌다이나믹시니어액티브16,740원20원0.12%16707.5516,920원16,930원16,740원78131.6만원83.7억원500,000주S&P 5007707.98083.5억원
cmt0whuu404m10z9641lltbmkfsc-securities-productetf:462330:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whutu04ly0z96gfq26a4d1etf2026-08-19462330KR7462330002KODEX 2차전지산업레버리지981원-4원-0.41%976.52930원1,004원908원51,838,123499.8억원6879.7억원701,300,000주FnGuide 2차전지 산업 지수2481.4106840.5억원
cmt0whutk04lv0z96d8zfqo2kfsc-securities-productetf:462010:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whuta04ls0z964y80ldk91etf2026-08-19462010KR7462010000TIGER 2차전지소재Fn4,680원-15원-0.32%4677.454,550원4,725원4,490원2,988,404138.6억원5077.8억원108,500,000주FnGuide 2차전지소재 (Price Return) 지수1599.7505075억원
cmt0whut004lp0z96tdin9y1jfsc-securities-productetf:461950:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whusq04lm0z96qbejbz6t1etf2026-08-19461950KR7461950008KODEX 2차전지핵심소재104,750원-25원-0.52%4737.274,580원4,790원4,555원698,44532.8억원1655.3억원34,850,000주FnGuide 2차전지핵심소재10 지수4218.9401650.9억원
cmt0whusf04lj0z96fh4fm4nkfsc-securities-productetf:461910:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whus604lg0z96od3e47ql1etf2026-08-19461910KR7461910002PLUS 미국테크TOP10레버리지(합성)35,760원-1,025원-2.79%35957.9136,555원36,620원35,590원6752455만원178.8억원500,000주iSelect 미국 Tech 10 지수7508.522179.7억원
cmt0whurv04ld0z96sf6rntylfsc-securities-productetf:461900:202608192026-08-19dayperiod2026-08-20 11:27:582026-08-20 11:27:58cmt0whurm04la0z96f5y55qpn1etf2026-08-19461900KR7461900003PLUS 미국테크TOP1022,220원-280원-1.24%22179.3822,475원22,475원22,200원7611703.5만원177.7억원800,000주iSelect 미국 Tech 10 지수7508.522177.4억원
56,296건 중 4,901–4,950← 이전99 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬