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
cmvynt11z1xlb0zcioofaxri8fsc-securities-productetf:465580:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt11s1xl80zcijiejkr8t1etf2026-10-30465580KR7465580009ACE 미국빅테크TOP7 Plus22,695원-895원-3.79%23170.1622,790원22,910원22,550원627,264142.4억원1.2조원55,450,000주Solactive US Big Tech Top 7 Plus Price Return Index40539.8701.2조원
cmvynt1151xl00zcir20zelzkfsc-securities-productetf:465330:202610302026-10-30dayperiod2026-11-02 11:48:182026-11-02 11:48:18cmvynt10x1xkw0zci1q6wg23v1etf2026-10-30465330KR7465330009RISE 2차전지TOP1010,225원-85원-0.82%10259.4510,070원10,430원10,050원207,60621.2억원646.7억원6,325,000주iSelect 2차전지 TOP10 지수(PR)2253.260641.2억원
cmvynt0xm1xjo0zcinyls3ackfsc-securities-productetf:463680:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0xd1xjl0zcijksublya1etf2026-10-30463680KR7463680009KODEX 미국S&P500테크놀로지21,325원-590원-2.69%21754.1921,750원21,750원21,230원10,2122.1억원1215.5억원5,700,000주S&P Technology Select Sector Index(Price Return)3615.3781239.9억원
cmvynt0x41xji0zcijf73sufnfsc-securities-productetf:463640:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0wx1xjf0zciwpsjybje1etf2026-10-30463640KR7463640003KODEX 미국S&P500유틸리티13,255원45원0.34%13318.6313,320원13,365원13,205원4,5546040.7만원106억원800,000주S&P Utilities Select Sector Index(Price Return)879.555106.5억원
cmvynt0vr1xj00zciwfkepudofsc-securities-productetf:463250:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0vj1xiy0zcij403xwx31etf2026-10-30463250KR7463250001TIGER K방산&우주22,810원-1,120원-4.68%22977.6523,290원23,415원22,570원298,26568억원3569.7억원15,650,000주iSelect K방산&우주3405.1903630.4억원
cmvynt0uw1xio0zciiruo9l8hfsc-securities-productetf:462900:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0uq1xim0zcimdghjlsh1etf2026-10-30462900KR7462900002KoAct 바이오헬스케어액티브10,730원-195원-1.78%10803.6111,015원11,050원10,595원653,33670.4억원2881억원26,850,000주iSelect 바이오헬스케어 PR 지수2263.9302900.7억원
cmvynt0ry1xho0zciaygpwc11fsc-securities-productetf:461900:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0rq1xhm0zcimhk2ixcf1etf2026-10-30461900KR7461900003PLUS 미국테크TOP1021,255원-700원-3.19%21709.2421,480원21,480원21,215원8421797.4만원180.6억원850,000주iSelect 미국 Tech 10 지수7487.000184.5억원
cmvynt0dc1xca0zcijuxsejgcfsc-securities-productetf:455960:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0cv1xc70zcizpyu3lw91etf2026-10-30455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,795원-5원-0.04%11778.0711,815원11,825원11,780원38,2984.5억원645.1억원5,470,000주KAP SOFR 지수126.500644.2억원
cmvynt2u41y8w0zci7wjgs5flfsc-securities-productetf:491510:202610302026-10-30dayperiod2026-11-02 11:48:202026-11-02 11:48:20cmvynt2tw1y8t0zci8zvkob2y1etf2026-10-30491510KR7491510004파워 K-주주가치액티브15,915원-155원-0.96%16015.5015,925원16,035원15,790원91144.4만원135.2억원850,000주FnGuide K-주주가치 지수3340.650136.1억원
cmvynt0im1xe80zcijic4blhyfsc-securities-productetf:458030:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0if1xe50zci19v0bvu81etf2026-10-30458030KR7458030004WON 국공채머니마켓액티브55,330원0원0.00%55326.610원0원0원00원997억원1,802,000주KAP 국공채 머니마켓 총수익 지수124.010996.9억원
cmvynt0i71xe20zcivbqqldb6fsc-securities-productetf:457990:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0i01xdz0zci8vudqtrx1etf2026-10-30457990KR7457990000PLUS 태양광&ESS27,930원-955원-3.31%28112.8228,005원28,465원27,470원362,470101.2억원1689.7억원6,050,000주FnGuide 태양광 & ESS 지수7324.1001686.7억원
cmvynt0hu1xdw0zci013v6f82fsc-securities-productetf:457930:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0hi1xdt0zci2yh2ie491etf2026-10-30457930KR7457930006BNK 미래전략기술액티브23,545원-830원-3.41%23748.5923,625원23,625원23,545원37만원70.6억원300,000주iSelect 미래전략기술 지수 (PR)5388.29071.2억원
cmvynt0ha1xdq0zcih7z4xin4fsc-securities-productetf:457700:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0h31xdn0zcixawisbse1etf2026-10-30457700KR7457700003KODEX 53-09 국고채액티브9,905원165원1.69%9900.849,800원9,905원9,785원6,7986667.7만원130.7억원1,320,000주KAP 53-09 국고채 총수익 지수98.610130.6억원
cmvynt0gv1xdk0zcinwr6bjzwfsc-securities-productetf:457690:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0go1xdh0zci4n8z7m6r1etf2026-10-30457690KR7457690006KODEX 33-06 국고채액티브10,725원40원0.37%10725.1010,710원10,725원10,710원16,9211.8억원173.7억원1,620,000주KAP 33-06 국고채 총수익 지수113.580173.7억원
cmvynt0gh1xdf0zcip5f9rsozfsc-securities-productetf:457480:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0g61xdb0zcidsoqa18e1etf2026-10-30457480KR7457480002ACE 테슬라밸류체인액티브17,120원-345원-1.98%17471.0317,420원17,420원16,985원480,16182억원7062억원41,250,000주Bloomberg EV Supporters Plus Tesla Price Return Index9633.9057206.7억원
cmvynt0fu1xd80zcieal05i0efsc-securities-productetf:456880:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0fm1xd40zcispb6ktbo1etf2026-10-30456880KR7456880004ACE 미국달러SOFR금리(합성)11,795원-25원-0.21%11801.1511,840원11,855원11,795원24,9272.9억원3253억원27,580,000주Solactive SOFR Daily Total Return Index1264.9533254.7억원
cmvynt0ez1xcv0zciddfnowopfsc-securities-productetf:456610:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0et1xct0zcikq6bzgld1etf2026-10-30456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,315원-85원-0.15%58320.1458,490원58,565원58,295원13,2077.7억원7561.1억원12,966,000주Solactive SOFR Daily Total Return Index1264.9537561.7억원
cmvynt0el1xcq0zciplrkxi65fsc-securities-productetf:456600:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0ed1xcn0zci9trnyss11etf2026-10-30456600KR7456600006TIME 글로벌AI인공지능액티브49,625원-2,125원-4.11%51264.6650,395원50,395원49,160원139,78769.3억원1.7조원34,660,000주Solactive Global Artificial Intelligence 지수520.8801.7조원
cmvynt0e51xck0zcidt5tp2zmfsc-securities-productetf:456250:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0dx1xch0zcieke5xo5p1etf2026-10-30456250KR7456250000KODEX 유럽명품TOP10 STOXX7,450원70원0.95%7431.227,425원7,485원7,425원11,6268645.8만원85.6억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2885.51085.4억원
cmvynt0dr1xce0zcil68srfkzfsc-securities-productetf:456200:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0dk1xcd0zci5b56ufcw1etf2026-10-30456200KR7456200005PLUS 미국달러SOFR금리액티브(합성)58,250원-155원-0.27%58220.060원0원0원00원64억원110,000주Solactive SOFR Daily Total Return Index1264.95364억원
cmvynt0cf1xc30zci7dzwkakafsc-securities-productetf:455890:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0c71xc10zci6i1cjsck1etf2026-10-30455890KR7455890004RISE 머니마켓액티브55,790원10원0.02%55786.7855,790원55,790원55,785원303,867169.5억원3.2조원57,698,000주KIS 시가평가 MMF 지수 (총수익지수)122.0203.1조원
cmvynt0bj1xbr0zci2tv9ftikfsc-securities-productetf:455850:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0bb1xbp0zcim9j1ycsx1etf2026-10-30455850KR7455850008SOL AI반도체소부장21,210원-1,725원-7.52%21253.1522,015원22,160원21,000원3,137,541672.8억원1조원49,400,000주FnGuide AI 반도체 소부장 지수3690.3201조원
cmvynt0b31xbl0zcifoo5yf5hfsc-securities-productetf:455660:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0aw1xbj0zci709zxsoz1etf2026-10-30455660KR7455660001ACE 미국하이일드액티브(H)9,150원-10원-0.11%9145.719,155원9,155원9,135원7,1456537.4만원622.2억원6,800,000주iBoxx USD Liquid High Yield Total Return Index394.861621.9억원
cmvynt0ap1xbf0zcixf3xibscfsc-securities-productetf:455030:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0ah1xbd0zcizilmsuhu1etf2026-10-30455030KR7455030007KODEX 미국달러SOFR금리액티브(합성)11,400원-45원-0.39%11422.9711,450원11,475원11,400원53,6416.1억원5283.9억원46,350,000주Bloomberg SOFR Daily Total Return Index126.4955294.5억원
cmvynt0aa1xba0zciqxuitgtifsc-securities-productetf:454780:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0a21xb70zcimxbaf1tu1etf2026-10-30454780KR7454780008KIWOOM 종합채권(AA-이상)액티브102,050원345원0.34%102193.00102,040원102,050원102,040원22224.5만원3317.6억원3,251,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)117.3603322.2억원
cmvynt09v1xb40zcibwb4vt3zfsc-securities-productetf:454320:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt09n1xb10zciru0ffl9k1etf2026-10-30454320KR7454320003HANARO CAPEX설비투자iSelect29,925원-1,055원-3.41%29885.7030,395원30,395원29,430원2,2636757만원643.3억원2,150,000주iSelect CAPEX 설비투자 지수(시장가격)4279.460642.5억원
cmvynt09f1xay0zcikzb556dvfsc-securities-productetf:453950:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt0981xav0zci0ljaidp51etf2026-10-30453950KR7453950008TIGER TSMC파운드리밸류체인29,825원-480원-1.58%30593.1630,305원31,000원29,300원2,2016506.3만원581.5억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)752.440596.5억원
cmvynt0901xas0zci61q3vhpyfsc-securities-productetf:453870:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt08s1xap0zcihyvdc64f1etf2026-10-30453870KR7453870008TIGER 인도니프티5010,560원75원0.72%10534.8210,485원10,600원10,470원52,9735.5억원2629.4억원24,900,000주Nifty 50 Index23053.1002623.1억원
cmvynt08l1xam0zcisokqvaerfsc-securities-productetf:453850:202610302026-10-30dayperiod2026-11-02 11:48:172026-11-02 11:48:17cmvynt08d1xaj0zci6cb2qjub1etf2026-10-30453850KR7453850000ACE 미국30년국채액티브(H)7,125원55원0.78%7101.547,120원7,155원7,110원1,068,00676.1억원1.4조원208,500,000주Bloomberg U.S Treasury 20+ Year Total Return Index573.4101.4조원
cmvynt0851xag0zcis1e4gy9cfsc-securities-productetf:453820:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt07y1xad0zcib1ppfisc1etf2026-10-30453820KR7453820003KODEX 인도Nifty50레버리지(합성)9,910원205원2.11%9758.319,795원9,910원9,695원4,3364257.6만원128.8억원1,300,000주Nifty 50 Index23053.100126.8억원
cmvynt07q1xaa0zciiskmqsdffsc-securities-productetf:453810:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt07i1xa70zcif01oltq61etf2026-10-30453810KR7453810004KODEX 인도Nifty5010,810원135원1.26%10754.7510,680원10,825원10,680원93,03410억원3118.6억원28,850,000주Nifty 50 Index23053.1003102.7억원
cmvynt07a1xa40zcic5fz4xnafsc-securities-productetf:453660:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt0731xa10zciptsaqhu21etf2026-10-30453660KR7453660003KODEX 미국S&P500경기소비재16,620원20원0.12%16754.1416,665원16,675원16,585원11,5561.9억원116.3억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2332.342117.2억원
cmvynt06v1x9y0zcivnk54dtzfsc-securities-productetf:453650:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt06o1x9v0zcifiip1ipq1etf2026-10-30453650KR7453650004KODEX 미국S&P500금융18,500원130원0.71%18583.9618,525원18,600원18,350원27,8655.1억원462.5억원2,500,000주S&P Financial Select Sector Index(Price Return)696.669464.5억원
cmvynt06g1x9s0zcit4o2tcfffsc-securities-productetf:453640:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt0691x9q0zciz6z81laz1etf2026-10-30453640KR7453640005KODEX 미국S&P500헬스케어14,940원300원2.05%14822.7714,910원15,040원14,870원70,78710.5억원657.3억원4,400,000주S&P Health Care Select Sector Index(Price Return)1868.852652.2억원
cmvynt0601x9m0zciftgan2k4fsc-securities-productetf:453630:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt05v1x9k0zcisx6o2sda1etf2026-10-30453630KR7453630006KODEX 미국S&P500필수소비재12,345원80원0.65%12433.2112,430원12,490원12,300원48,9846억원148.1억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)903.149149.1억원
cmvynt05l1x9g0zcin1xola4sfsc-securities-productetf:453330:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt05f1x9e0zci48zdf2dl1etf2026-10-30453330KR7453330003RISE 미국S&P500(H)18,075원-155원-0.85%18206.9318,100원18,105원18,010원26,3174.7억원849.5억원4,700,000주S&P 5007580.070855.7억원
cmvynt0551x9a0zci9frnmaqvfsc-securities-productetf:453080:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt04z1x980zci3gb0nmcg1etf2026-10-30453080KR7453080004KIWOOM 미국나스닥100(H)22,340원-485원-2.12%22705.6022,395원22,405원22,175원2,6355867.2만원893.6억원4,000,000주NASDAQ 10028384.850908.2억원
cmvynt04q1x940zcih5tzsnsbfsc-securities-productetf:453060:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt04i1x920zcis9cuph7k1etf2026-10-30453060KR7453060006HANARO KOFR금리액티브(합성)111,985원25원0.02%111961.29111,960원111,990원111,960원2953303만원123.1억원110,000주KOFR 지수1203.100123.1억원
cmvynt04a1x8z0zciysuyg5p3fsc-securities-productetf:453010:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt0431x8w0zcifdvjxl381etf2026-10-30453010KR7453010001PLUS KOFR금리110,385원15원0.01%110406.58110,385원110,387원110,380원11,87713.1억원147.9억원134,000주KOFR 지수1203.100147.9억원
cmvynt03v1x8t0zci1qlathe3fsc-securities-productetf:452360:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt03n1x8q0zci0h1jsmi01etf2026-10-30452360KR7452360001SOL 미국배당다우존스(H)13,985원195원1.41%13911.5813,960원14,045원13,895원266,35737.2억원2363.4억원16,900,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4102351억원
cmvynt03f1x8n0zci2utwsltcfsc-securities-productetf:452250:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt0371x8k0zcizyj8f6vz1etf2026-10-30452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,645원55원1.20%4621.054,635원4,700원4,635원7,0013262.9만원359.9억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.155358.1억원
cmvynt02k1x8c0zcivoevczlrfsc-securities-productetf:451600:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt02c1x880zciho8vm1jo1etf2026-10-30451600KR7451600001PLUS 국고채30년액티브91,305원1,405원1.56%91416.8690,725원91,305원90,675원1191081.6만원198.1억원217,000주KAP 국고채 30년 지수(총수익)83.090198.3억원
cmvynt01p1x800zciwqsnnz5ffsc-securities-productetf:451530:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt01h1x7x0zci9mdp35ow1etf2026-10-30451530KR7451530000TIGER 국고채30년스트립액티브40,160원1,075원2.75%40320.9539,490원40,160원39,375원71,72728.5억원970.2억원2,416,000주KIS STRIP 30Y Index(총수익지수)7716.700912.8억원
cmvynt0191x7t0zciq0ufd5sofsc-securities-productetf:451150:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynt0111x7q0zcio7if4wja1etf2026-10-30451150KR7451150007에셋플러스 글로벌영에이지액티브16,310원-15원-0.09%16343.4816,435원16,435원16,270원711.4만원101.1억원620,000주S&P 5007580.070101.3억원
cmvynszzs1x7b0zcia2w3qautfsc-securities-productetf:450910:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszzi1x770zci9m6dqq771etf2026-10-30450910KR7450910005SOL 코스닥15011,680원-485원-3.99%11735.4311,915원12,000원11,605원33,7163.9억원308.3억원2,640,000주코스닥 1501205.550309.8억원
cmvynszza1x740zcieoz4javofsc-securities-productetf:450190:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszz21x720zciotxwpd8r1etf2026-10-30450190KR7450190004KODEX 한중반도체(합성)37,290원-2,250원-5.69%39572.3438,335원38,585원37,290원5932262.3만원223.7억원600,000주KRX CSI 한·중 반도체지수9093.380237.4억원
cmvynszyg1x6t0zciidgg9mx4fsc-securities-productetf:449780:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszy81x6p0zci46yc5o1q1etf2026-10-30449780KR7449780006KIWOOM 미국S&P500(H)18,525원-160원-0.86%18652.5718,560원18,570원18,465원3,2786073.9만원333.4억원1,800,000주S&P 5007580.070335.7억원
cmvynszx21x6a0zciafcuehlifsc-securities-productetf:449680:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszwu1x680zciyohi30y71etf2026-10-30449680KR7449680008TIGER 한중전기차(합성)8,765원-25원-0.28%8763.478,765원8,765원8,765원21.7만원74.5억원850,000주KRX CSI 한·중 전기차지수3788.71074.4억원
cmvynszti1x4z0zcif15siyokfsc-securities-productetf:448540:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszta1x4w0zcibm38ige91etf2026-10-30448540KR7448540005ACE 엔비디아채권혼합25,910원-200원-0.77%26075.6926,050원26,055원25,845원27,2767억원2072.8억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9926.2632086억원
cmvynszt21x4t0zcigqkry270fsc-securities-productetf:448490:202610302026-10-30dayperiod2026-11-02 11:48:162026-11-02 11:48:16cmvynszsu1x4q0zci2eh1h2fv1etf2026-10-30448490KR7448490003HANARO 32-10 국고채액티브54,510원220원0.41%54571.2854,385원54,655원54,385원5,6753억원116.6억원214,000주KAP 32-10 국고채 10년 총수익지수109.710116.7억원
56,296건 중 5,501–5,550← 이전111 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬