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
cmvsy1k2f1baj0zci5ft29qqtfsc-securities-productetf:435550:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k281bah0zcid42x52g51etf2026-10-28435550KR7435550009KIWOOM TDF2050액티브 적격17,000원220원1.31%17003.7816,865원17,015원16,865원485822.9만원119억원700,000주Dow Jones Target 2050 Index (Total Return)956.448119억원
cmvsy1kau1bdx0zcicw5uilbvfsc-securities-productetf:441640:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kan1bdu0zciuuatcd8m1etf2026-10-28441640KR7441640000KODEX 미국배당커버드콜액티브12,120원125원1.04%12132.4212,050원12,175원12,040원420,22050.8억원1.7조원140,800,000주S&P 5007743.9801.7조원
cmvsy1kba1be30zcifjj4m7t2fsc-securities-productetf:441680:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kb41be10zci7e6nypdj1etf2026-10-28441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,565원200원1.93%10467.2910,400원10,605원10,400원53,8715.6억원2762.7억원26,150,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1398.4692737.1억원
cmvsy1kbo1be90zcikg12io2afsc-securities-productetf:441800:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kbh1be70zciwihiyao21etf2026-10-28441800KR7441800000TIME Korea플러스배당액티브24,885원1,260원5.33%24697.4123,950원24,885원23,855원161,34439.7억원6908억원27,760,000주코스피 200946.4006994.3억원
cmvsy1kc11bef0zcippn0ri2pfsc-securities-productetf:442090:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kbu1bed0zci0cl4w0hf1etf2026-10-28442090KR7442090007에셋플러스 코리아대장장이액티브27,155원945원3.61%27297.9926,740원27,160원26,720원64173.3만원407.3억원1,500,000주FnGuide 대장장이 지수(Price Return)2838.560409.4억원
cmvsy1kcf1bel0zci4ak9ekmefsc-securities-productetf:442260:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kc81bej0zcid77et9ee1etf2026-10-28442260KR7442260006마이티 다이나믹퀀트액티브33,400원2,345원7.55%33315.7931,680원33,400원31,680원2,7699196.4만원414.1억원1,240,000주코스피 200946.400413.1억원
cmvsy1kcu1ber0zcif9cc3vfifsc-securities-productetf:442320:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kcn1bep0zcihv43ot221etf2026-10-28442320KR7442320008RISE 글로벌원자력29,625원1,585원5.65%29486.1528,650원29,785원28,650원15,8754.6억원1845.6억원6,230,000주iSelect 글로벌원자력 지수(시장가격)4301.1981828.1억원
cmvsy1kep1bff0zcix9vsdtfkfsc-securities-productetf:442580:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kef1bfc0zciynxpnbyh1etf2026-10-28442580KR7442580007PLUS 글로벌HBM반도체91,990원8,650원10.38%89244.8086,535원91,990원85,730원370,628330.3억원1.5조원16,410,000주iSelect 글로벌HBM반도체 지수22859.7361.4조원
cmvsy1kfg1bfr0zcixicj02akfsc-securities-productetf:444490:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kf81bfo0zciafli2ugf1etf2026-10-28444490KR7444490007WON 미국S&P50019,690원335원1.73%19511.6419,520원19,750원19,515원4,5958989.8만원886억원4,500,000주S&P 5007743.980907.2억원
cmvsy1kg51bg20zcipcsxq664fsc-securities-productetf:445290:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kfz1bfz0zci9nuv0uq91etf2026-10-28445290KR7445290000KODEX 로봇액티브27,485원1,855원7.24%27407.2126,070원27,600원26,035원291,13279.2억원9633.4억원35,050,000주iSelect K-로봇테마 지수3280.8769606.2억원
cmvsy1knd1bim0zcice8xha41fsc-securities-productetf:448540:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kn51bik0zciccqidy3t1etf2026-10-28448540KR7448540005ACE 엔비디아채권혼합26,250원150원0.57%26238.4526,100원26,282원26,100원29,2247.6억원2100억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9987.9452099억원
cmvsy1kqj1bjr0zci2vfk402mfsc-securities-productetf:449580:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kqa1bjn0zci4i135uay1etf2026-10-28449580KR7449580000RISE 테슬라애플아마존채권혼합16,480원200원1.23%16434.0216,300원16,500원16,300원1,7472874.5만원181.2억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4337.120180.7억원
cmvsy1ksj1bkf0zcis54riey0fsc-securities-productetf:449780:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:16cmvsy1ksc1bkd0zcit9fkbwnd1etf2026-10-28449780KR7449780006KIWOOM 미국S&P500(H)18,695원85원0.46%18658.6018,675원18,715원18,675원26,2294.9억원336.5억원1,800,000주S&P 5007743.980335.8억원
cmvsy1l1i1bnr0zciccspvkt5fsc-securities-productetf:453660:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1l1a1bnp0zcit3awalm31etf2026-10-28453660KR7453660003KODEX 미국S&P500경기소비재16,740원325원1.98%16691.8416,530원16,740원16,520원1,5722612.2만원117.1억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2330.444116.8억원
cmvsy1l2w1bob0zcio6z9uu12fsc-securities-productetf:453850:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1l2o1bo80zcikcj6ujij1etf2026-10-28453850KR7453850000ACE 미국30년국채액티브(H)7,090원-60원-0.84%7099.257,125원7,130원7,085원1,051,51774.7억원1.4조원208,100,000주Bloomberg U.S Treasury 20+ Year Total Return Index567.5241.4조원
cmvsy1l591bp40zcidqkklao3fsc-securities-productetf:455030:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1l501bp00zciw9ny8bh31etf2026-10-28455030KR7455030007KODEX 미국달러SOFR금리액티브(합성)11,490원105원0.92%11449.7111,410원11,520원11,390원278,55332억원5291.1억원46,050,000주Bloomberg SOFR Daily Total Return Index126.4685306.9억원
cmvsy1lav1br40zci53o9y5dofsc-securities-productetf:457690:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1lan1br20zci3jkf97oe1etf2026-10-28457690KR7457690006KODEX 33-06 국고채액티브10,660원-50원-0.47%10655.5910,690원10,695원10,660원36,1223.8억원172.6억원1,620,000주KAP 33-06 국고채 총수익 지수112.930172.6억원
cmvsy1lbb1bra0zci266wpoj4fsc-securities-productetf:457700:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1lb41br80zci68go29aq1etf2026-10-28457700KR7457700003KODEX 53-09 국고채액티브9,735원-105원-1.07%9723.219,805원9,810원9,715원24,2432.3억원128.5억원1,320,000주KAP 53-09 국고채 총수익 지수96.810128.3억원
cmvsy1lc91brm0zci2v4xbdhgfsc-securities-productetf:457990:202610282026-10-28dayperiod2026-10-29 11:48:162026-10-29 11:48:16cmvsy1lc11brk0zcibgao4p4j1etf2026-10-28457990KR7457990000PLUS 태양광&ESS30,680원855원2.87%30689.9230,560원31,005원30,270원293,62589.8억원1764.1억원5,750,000주FnGuide 태양광 & ESS 지수7994.9201856.7억원
cmvsy1k3x1bb50zciezuorhg2fsc-securities-productetf:437350:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k3q1bb30zciir8lt6yy1etf2026-10-28437350KR7437350002RISE 미국단기투자등급회사채액티브11,745원100원0.86%11749.7511,655원11,795원11,655원5,3596285.7만원258.3억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index269.047258.4억원
cmvsy1k4a1bbb0zcihfdkukrffsc-securities-productetf:437370:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k431bb90zci4zyv7dnt1etf2026-10-28437370KR7437370000RISE 글로벌농업경제9,815원-55원-0.56%9880.739,830원9,845원9,765원1,9531914.1만원68.7억원700,000주MVIS Global Agribusiness Index(Price Return)3213.12469.1억원
cmvsy1k4n1bbh0zcihfu63c9ufsc-securities-productetf:438080:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k4h1bbf0zciiu7lg6zr1etf2026-10-28438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,685원185원1.37%13679.7313,565원13,730원13,555원202,96027.7억원1.2조원90,900,000주S&P 500 and Short-Term Treasury 50/50 Blend Index297.4891.2조원
cmvsy1k521bbn0zciiwj745ixfsc-securities-productetf:438100:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k4v1bbl0zciugdd06oi1etf2026-10-28438100KR7438100000ACE 미국나스닥100미국채혼합50액티브14,840원310원2.13%14818.3814,665원14,880원14,660원165,99024.5억원9423.4억원63,500,000주NASDAQ-100 US T-Bills 50/50 Index2116.2819409.6억원
cmvsy1k5f1bbt0zciihgdddl5fsc-securities-productetf:438320:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k591bbr0zcixkehfurc1etf2026-10-28438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,585원60원1.70%3497.483,700원3,750원3,550원12,5874528.6만원154.8억원4,320,000주Hang Seng TECH Index3854.370151억원
cmvsy1k601bc00zci7gp8460xfsc-securities-productetf:438330:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k5r1bby0zcipf86c7j81etf2026-10-28438330KR7438330003TIGER 우량회사채액티브116,450원-125원-0.11%116465.48116,505원116,560원116,425원8,0149.3억원4911.8억원4,218,000주KIS 투자등급회사채 지수(총수익)136.9504889.2억원
cmvsy1k6d1bc60zciqaqrg5dqfsc-securities-productetf:438560:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k671bc30zciv81jnftu1etf2026-10-28438560KR7438560005SOL 국고채3년101,360원-105원-0.10%101336.05101,405원101,435원101,360원2292321.9만원1058.1억원1,044,000주KAP 국고채3년지수(총수익지수)121.7601063억원
cmvsy1k7a1bcj0zcigxih03wnfsc-securities-productetf:438740:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k731bcf0zciy54yrp681etf2026-10-28438740KR7438740003MIDAS 중소형액티브29,735원910원3.16%29722.5729,100원29,735원28,935원1,2183530.4만원89.2억원300,000주코스피 중형주3663.52089.1억원
cmvsy1k8d1bd00zci0qmb7hfkfsc-securities-productetf:439870:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k871bcw0zcibw9ctoki1etf2026-10-28439870KR7439870007KODEX 국고채30년액티브93,350원-1,165원-1.23%93337.5294,255원94,255원93,035원35,74933.5억원2981.5억원3,194,000주KAP 국고채 30년 총수익 지수84.4702981.2억원
cmvsy1kgx1bge0zcizwn7nfrtfsc-securities-productetf:445910:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kgq1bgb0zcia4qxxb4l1etf2026-10-28445910KR7445910003TIGER MKF배당귀족19,750원480원2.49%19666.8819,270원19,865원19,270원9471848.6만원167.8억원850,000주MKF 배당귀족 지수(시장가격지수)2002.980167.1억원
cmvsy1kje1bh70zcil4hgg8w3fsc-securities-productetf:447430:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kj71bh50zciqoi7rmkv1etf2026-10-28447430KR7447430000ACE 주주환원가치주액티브15,825원235원1.51%15705.2215,525원15,835원15,525원5,3408389.9만원443.1억원2,800,000주FnGuide 올라운드 가치주 지수1007.340439.7억원
cmvsy1kke1bhj0zci3mrwyq67fsc-securities-productetf:447660:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kk41bhh0zcigrbnsb681etf2026-10-28447660KR7447660002PLUS 애플채권혼합13,970원0원0.00%14006.9714,005원14,050원13,935원13,2281.8억원223.5억원1,600,000주FnGuide 애플채권혼합 지수2560.120224.1억원
cmvsy1kl81bhu0zciq31yr7i4fsc-securities-productetf:448100:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kl11bhr0zciwvcx4fj81etf2026-10-28448100KR7448100008WON 20097,560원6,570원7.22%97741.6193,100원97,805원92,870원21,90220.8억원1097.5억원1,125,000주코스피 200946.4001099.5억원
cmvsy1km41bi70zcii71fbty2fsc-securities-productetf:448300:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1klw1bi30zcir2t0w49y1etf2026-10-28448300KR7448300004TIGER 미국나스닥100(H)23,080원445원1.97%22960.9523,015원23,095원22,850원1,334,422306.8억원4477.5억원19,400,000주NASDAQ 10029813.1604488.8억원
cmvsy1kmy1bii0zcieje0xdedfsc-securities-productetf:448490:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kmq1bif0zci0j3zrpkv1etf2026-10-28448490KR7448490003HANARO 32-10 국고채액티브54,100원-350원-0.64%54112.6254,375원57,150원54,100원5,7763.1억원110.3억원204,000주KAP 32-10 국고채 10년 총수익지수108.800110.3억원
cmvsy1knt1bis0zcik1r8oyt9fsc-securities-productetf:448570:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1knm1bir0zci0an0sn4k1etf2026-10-28448570KR7448570002FOCUS AI코리아액티브25,820원1,310원5.34%25690.7225,120원25,820원25,120원2,4196164.5만원348.5억원1,350,000주코스피6012.440346.8억원
cmvsy1kod1bix0zci7qriqvf0fsc-securities-productetf:448630:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1ko51biw0zciio68rjyv1etf2026-10-28448630KR7448630004RISE 삼성그룹Top3채권혼합15,075원280원1.89%15119.4014,795원15,120원14,795원85,20112.8억원3241.1억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2728.6963250.6억원
cmvsy1kos1bj30zci54vqvvjvfsc-securities-productetf:449170:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kom1bj10zci63gzr2ax1etf2026-10-28449170KR7449170000TIGER KOFR금리액티브(합성)112,275원5원0.00%112263.44112,275원112,280원112,275원55,20161.9억원2.2조원20,422,000주KOFR 지수1202.9102.2조원
cmvsy1kp81bj90zci53w1lyagfsc-securities-productetf:449180:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kp21bj70zcitv4ar29u1etf2026-10-28449180KR7449180009KODEX 미국S&P500(H)17,250원110원0.64%17193.5017,245원17,265원17,230원409,12370.5억원1조원62,600,000주S&P 5007743.9801조원
cmvsy1kpn1bjf0zciaappg58cfsc-securities-productetf:449190:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kph1bjd0zcipgt7h1uh1etf2026-10-28449190KR7449190008KODEX 미국나스닥100(H)22,420원460원2.09%22275.7722,325원22,425원22,300원302,18267.5억원5683.4억원25,350,000주NASDAQ 10029813.1605635.7억원
cmvsy1kq31bjl0zci1xc3pmq0fsc-securities-productetf:449450:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kpv1bji0zcik75z5b761etf2026-10-28449450KR7449450006PLUS K방산36,980원855원2.37%37127.3936,390원37,420원35,875원551,682203.6억원7185.2억원19,430,000주FnGuide K-방위산업 지수3924.0607213.8억원
cmvsy1kr11bjw0zcic98fju8bfsc-securities-productetf:449680:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kqu1bjv0zcil32a0col1etf2026-10-28449680KR7449680008TIGER 한중전기차(합성)8,895원70원0.79%8732.948,890원8,895원8,870원6255만원75.6억원850,000주KRX CSI 한·중 전기차지수3916.09074.2억원
cmvsy1k951bda0zci1tlyhtgffsc-securities-productetf:440640:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k8y1bd80zci4is5wv3s1etf2026-10-28440640KR7440640001ACE 단기채권알파액티브113,290원30원0.03%113281.51113,265원113,295원113,265원8019073.7만원599.3억원529,000주KIS 단기채권알파AA-이상 총수익지수124.490599.2억원
cmvsy1k9n1bdg0zcijudmso37fsc-securities-productetf:440650:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k9e1bde0zcinq9lv50n1etf2026-10-28440650KR7440650000ACE 미국달러단기채권액티브11,280원130원1.17%11272.2511,185원11,320원11,175원37,4154.2억원428.6억원3,800,000주Bloomberg Short-Term Treasury Total Return Index154.070428.3억원
cmvsy1ka31bdl0zcicvbvyecxfsc-securities-productetf:440910:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1k9v1bdj0zcin6kol4fn1etf2026-10-28440910KR7440910008WON 미국우주항공방산20,795원310원1.51%20728.3620,385원20,995원20,385원1,1992480.2만원457.4억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)34880.786456억원
cmvsy1kag1bdr0zcirfm8c9uqfsc-securities-productetf:441540:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1ka91bdo0zcid772p8yl1etf2026-10-28441540KR7441540002HANARO Fn조선해운20,930원25원0.12%20882.6121,160원21,360원20,860원20,5924.3억원565.1억원2,700,000주FnGuide 조선해운지수3417.990563.8억원
cmvsy1kda1bex0zcieyfoswj7fsc-securities-productetf:442550:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kd21bev0zcis4fxpzrs1etf2026-10-28442550KR7442550000RISE TDF2030액티브 적격14,575원180원1.25%14498.6214,340원14,575원14,230원3,8375567.7만원225.9억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2048.977224.7억원
cmvsy1kds1bf30zciqbrzqzyjfsc-securities-productetf:442560:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kdl1bf10zcimll1m6eb1etf2026-10-28442560KR7442560009RISE TDF2040액티브 적격16,015원245원1.55%15968.9415,885원16,065원15,870원13,4582.1억원568.5억원3,550,000주iSelect 전략적자산배분 TDF 2040 지수2400.390566.8억원
cmvsy1ke71bf90zcinh8agfu3fsc-securities-productetf:442570:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1ke01bf70zcisc84zs431etf2026-10-28442570KR7442570008RISE TDF2050액티브 적격16,935원340원2.05%16852.9816,540원16,960원16,540원54,5619.2억원3505.5억원20,700,000주iSelect 전략적자산배분 TDF 2050 지수2593.4233488.5억원
cmvsy1kf11bfk0zcian8svd8nfsc-securities-productetf:444200:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kev1bfi0zci8iby91ra1etf2026-10-28444200KR7444200000SOL 코리아메가테크액티브38,375원2,145원5.92%38349.3136,995원38,465원36,740원17,7796.7억원4221.2억원11,000,000주KEDI 메가테크지수(PR)5459.8404218.4억원
cmvsy1kfs1bfw0zciez9ewn0sfsc-securities-productetf:445150:202610282026-10-28dayperiod2026-10-29 11:48:152026-10-29 11:48:15cmvsy1kfm1bfu0zci8851j76x1etf2026-10-28445150KR7445150006KODEX 친환경조선해운액티브22,990원350원1.55%22853.2022,845원23,090원22,605원9,5302.1억원413.8억원1,800,000주FnGuide K-친환경 선박 지수2455.850411.3억원
56,296건 중 7,951–8,000← 이전160 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬