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 보기 (+17)
수집원발생값관측 가능 시각기준일 ↑종목명종가대비등락률NAV거래량시가총액기초지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14HK 200109,940원1,730원1.60%111309.23232659.6억원코스피 200
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 미국AI반도체팹리스22,905원105원0.46%22916.8111,562389.3억원Mirae Asset US AI Fabless 지수(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14SOL 미국배당다우존스2호13,110원90원0.69%13101.674,922275.3억원Dow Jones U.S. Dividend 100 Index(TR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIME 글로벌소비트렌드액티브13,715원80원0.59%13749.90402109.7억원Solactive 뉴에이지컨수머지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14UNICORN SK하이닉스밸류체인액티브47,415원1,310원2.84%47474.23160,4481683.2억원FnGuide SK하이닉스밸류체인 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 반도체레버리지77,020원3,070원4.15%77535.223,659,5221조원KRX 반도체
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14ACE 글로벌AI맞춤형반도체21,005원155원0.74%21000.5621,139315억원Solactive AI Custom Semiconductor Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 미국AI밸류체인데일리고정커버드콜14,905원60원0.40%14921.07497,5647966.7억원KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 미국테크TOP3플러스18,415원115원0.63%18441.799,433313억원KEDI 미국테크TOP3플러스 지수(Price Return)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14PLUS 국공채머니마켓액티브52,450원5원0.01%52435.5811,1171127.6억원KAP 국공채 MMF 지수(총수익)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-141Q CD금리액티브(합성)104,715원10원0.01%104716.3016,7211552.9억원KIS 하나 CD금리 총수익지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 미국반도체인버스(합성 H)5,110원-150원-2.85%5152.381,03024.2억원NYSE Semicondoctor Index(Price Return)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14HANARO 전력설비투자44,005원-440원-0.99%44094.1694,1071584.1억원iSelect 전력설비투자 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-141Q 현대차그룹채권(A+이상)&국고통안51,290원10원0.02%51310.97311780.6억원KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 미국AI빅테크10타겟데일리커버드콜11,800원40원0.34%11823.0377,9102507.5억원KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14SOL 미국500타겟데일리커버드콜액티브11,380원50원0.44%11370.721,23379.6억원KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 미국나스닥100데일리커버드콜OTM9,575원70원0.74%9598.011,153,6531조원NASDAQ-100 Daily Covered Call 101 Index(TR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14ACE 라이프자산주주가치액티브33,385원770원2.36%33451.6264,5821752.7억원FnGuide 기업가치 지수(시장가격)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14PLUS 미국S&P500성장주14,850원50원0.34%14930.062,821326.7억원S&P 500 Growth Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 조선TOP1023,740원725원3.15%23805.06611,2466148.6억원iSelect 조선TOP10 Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 200액티브31,725원830원2.69%31827.45248,8911.1조원코스피 200
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 코리아밸류업33,010원755원2.34%33134.16122,5249820.4억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14PLUS 미국배당증가성장주데일리커버드콜9,695원-30원-0.31%9674.3916,176174.5억원Bloomberg U.S. Dividend Growth Partial Covered Call Index
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 미국방산TOP1014,120원-150원-1.05%14136.7623,041480억원Mirae Asset US Defense Top 10 Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14PLUS 코리아밸류업32,530원865원2.73%32663.355,515894.5억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIME 코리아밸류업액티브29,205원525원1.83%29278.4485,8212190.3억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-141Q 코리아밸류업32,830원1,770원5.70%32778.0421,1541411.6억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14HANARO 코리아밸류업32,805원980원3.08%32871.3496803.7억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 코리아밸류업32,840원800원2.50%32912.59326,0776912.8억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 미국AI테크액티브20,260원60원0.30%20263.6432,616638.1억원Solactive US AI Tech Active Index PR
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14WON 전단채플러스액티브52,390원15원0.03%52383.792,5613713.4억원KIS 전단채플러스 TR 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 코리아밸류업32,940원815원2.54%32995.97176,9225319.8억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KIWOOM 코리아밸류업32,740원545원1.69%32940.434401064억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14ACE 코리아밸류업34,080원595원1.78%34215.60890255.6억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TRUSTON 코리아밸류업액티브26,170원925원3.66%26076.84771141.3억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14PLUS 글로벌방산19,450원-155원-0.79%19525.9411,010340.3억원Solactive Global Defense Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14ACE 글로벌빅파마13,110원-55원-0.42%13175.8249091.7억원Solactive Global Big Pharma Index (Price Return)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14ACE 일라이릴리밸류체인13,340원-75원-0.56%13401.352,99086.7억원Solactive Eli Lilly Value Chain Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14TIGER 미국필라델피아AI반도체나스닥23,035원-90원-0.39%23164.64579,3961.1조원PHLX US AI Semiconductor 지수 (PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KoAct 미국천연가스인프라액티브10,815원-35원-0.32%10897.647,825200억원Solactive 미국천연가스인프라 PR 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14SOL CD금리&머니마켓액티브50,110원5원0.01%50109.7493,1312643.8억원KAP CD&단기자금시장지수(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14HANARO 바이오코리아액티브11,525원-65원-0.56%11526.126,229115.2억원iSelect K-바이오헬스케어
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14파워 종합채권(AA-이상)액티브93,255원250원0.27%93161.1311129.3억원KIS 한국종합채권지수(AA-이상, 총수익)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KIWOOM 미국양자컴퓨팅15,970원95원0.60%16045.0392,8732379.5억원Solactive U.S. Quantum Computing Index(PR)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 200타겟위클리커버드콜20,750원550원2.72%20832.967,250,3146조원코스피 200 타겟 15% 위클리 커버드콜 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KODEX 금융고배당TOP10타겟위클리커버드콜11,680원65원0.56%11724.48784,1047907.3억원코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 인도디지털성장8,645원35원0.41%8628.7535351.8억원MarketVector Digital India Index(INR)(Price Return)
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14RISE 코리아금융고배당17,240원430원2.56%17272.0413,278379.2억원iSelect 코리아 금융 고배당 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14KoAct 코리아밸류업액티브31,700원965원3.14%31765.2348,4162567.7억원코리아 밸류업 지수
fsc-securities-product2026-08-142026-08-18 17:24:152026-08-14SOL 코리아밸류업TR33,680원745원2.26%33657.5227,3131970.2억원코리아 밸류업 TR 지수
20,981건 중 4,601–4,650← 이전93 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬