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
cmvsy1ntf1coj0zcia4b05996fsc-securities-productetf:494210:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nt81cog0zci1n59n5fd1etf2026-10-28494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,495원185원1.79%10376.8710,295원10,505원10,295원3,3473501.7만원73.4억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3224.03372.6억원
cmvsy1ntv1coo0zcix4zuyfqsfsc-securities-productetf:494220:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1ntp1com0zcilt0iomm71etf2026-10-28494220KR7494220007UNICORN SK하이닉스밸류체인액티브44,030원3,945원9.84%43939.7841,645원44,030원41,140원74,34931.9억원1475억원3,350,000주FnGuide SK하이닉스밸류체인 지수8182.8501471.9억원
cmvsy1nub1cou0zcimipwysngfsc-securities-productetf:494300:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nu41cos0zcikz4yz2fd1etf2026-10-28494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM8,660원245원2.91%8479.648,540원8,680원8,540원928,06180.1억원1조원120,000,000주NASDAQ-100 Daily Covered Call 101 Index(TR)330.2801조원
cmvsy1nur1cp00zci5xmfan7ffsc-securities-productetf:494310:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nuk1coy0zciqt5quyhv1etf2026-10-28494310KR7494310006KODEX 반도체레버리지60,405원8,425원16.21%60537.9355,450원60,405원55,005원4,553,6472655.5억원9725.2억원16,100,000주KRX 반도체12321.9309807.1억원
cmvsy1nvb1cp70zciixaw3e2nfsc-securities-productetf:494330:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nv31cp40zcig54acng71etf2026-10-28494330KR7494330004ACE 라이프자산주주가치액티브29,605원920원3.21%29485.3629,000원29,680원29,000원26,5977.8억원1613.4억원5,450,000주FnGuide 기업가치 지수(시장가격)2683.7201606.9억원
cmvsy1nvr1cpd0zcibc3095zwfsc-securities-productetf:494340:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:20cmvsy1nvj1cpa0zci4s7g5rik1etf2026-10-28494340KR7494340003ACE 글로벌AI맞춤형반도체18,445원1,260원7.33%18115.4017,660원18,460원17,660원7,6011.3억원276.6억원1,500,000주Solactive AI Custom Semiconductor Index(PR)9270.160271.7억원
cmvsy1o7y1ctx0zci37cuwq9pfsc-securities-productetf:498270:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o7q1ctw0zcig2zyo9wr1etf2026-10-28498270KR7498270008KIWOOM 미국양자컴퓨팅13,340원635원5.00%13233.6113,140원13,445원13,140원43,9845.8억원2007.6억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8327.8401991.6억원
cmvsy1o8s1cu90zciwn35oinafsc-securities-productetf:498410:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o8l1cu60zcieuuvdr3x1etf2026-10-28498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,385원175원1.71%10240.3410,240원10,495원10,240원1,247,183129.7억원8359.9억원80,500,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수953.3008356.1억원
cmvsy1o9n1cul0zcib58rzj1bfsc-securities-productetf:498860:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o9g1cuj0zcirxqbpyoy1etf2026-10-28498860KR7498860006RISE 코리아금융고배당14,765원505원3.54%14736.5714,350원14,880원14,350원14,9562.2억원295.3억원2,000,000주iSelect 코리아 금융 고배당 지수2233.990294.7억원
cmvsy1nx41cpv0zci2b21hoicfsc-securities-productetf:494670:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nwx1cps0zciqb5brbdq1etf2026-10-28494670KR7494670003TIGER 조선TOP1015,055원-150원-0.99%15070.8115,415원15,520원15,055원868,493132.1억원3763.7억원25,000,000주iSelect 조선TOP10 Index(PR)2321.4403767.7억원
cmvsy1nxj1cq10zcirm8j2ykkfsc-securities-productetf:494840:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nxc1cpy0zci9b4qnqmm1etf2026-10-28494840KR7494840002TIGER 미국방산TOP1012,180원-185원-1.50%12176.4211,995원12,215원11,990원27,6763.3억원420.2억원3,450,000주Mirae Asset US Defense Top 10 Index(PR)2013.381420억원
cmvsy1nxz1cq70zcinpur3obffsc-securities-productetf:494890:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nxr1cq40zcipl2fdp5u1etf2026-10-28494890KR7494890007KODEX 200액티브27,505원1,935원7.57%27525.9826,300원27,625원26,150원432,867117.7억원8691.5억원31,600,000주코스피 200946.4008698.2억원
cmvsy1nyf1cqd0zciypfqt6v5fsc-securities-productetf:495040:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1ny61cqa0zciu3oqbnaz1etf2026-10-28495040KR7495040008PLUS 코리아밸류업27,280원1,630원6.35%27327.7226,865원27,372원26,865원8792394.7만원736.5억원2,700,000주코리아 밸류업 지수2791.820737.8억원
cmvsy1nyu1cqj0zcik2ts3ex9fsc-securities-productetf:495050:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nyn1cqg0zci8fzd0x111etf2026-10-28495050KR7495050007RISE 코리아밸류업27,665원1,515원5.79%27703.3426,680원27,775원26,565원63,78817.5억원8009억원28,950,000주코리아 밸류업 지수2791.8208020.1억원
cmvsy1nza1cqp0zciwfnniuyjfsc-securities-productetf:495060:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nz21cqm0zcif5ox5u4k1etf2026-10-28495060KR7495060006TIME 코리아밸류업액티브24,170원1,490원6.57%24151.8123,100원24,175원22,975원60,12614.3억원1546.8억원6,400,000주코리아 밸류업 지수2791.8201545.7억원
cmvsy1nzp1cqv0zci0oc2tcx5fsc-securities-productetf:495230:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nzi1cqs0zcicmd4yhb81etf2026-10-28495230KR7495230005KoAct 코리아밸류업액티브27,295원1,660원6.48%27210.1826,095원27,300원26,085원23,6486.3억원2074.4억원7,600,000주코리아 밸류업 지수2791.8202081.5억원
cmvsy1o051cr10zci3ft39c3rfsc-securities-productetf:495330:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nzx1cqy0zciapxtqrvm1etf2026-10-28495330KR74953300031Q 코리아밸류업27,400원1,665원6.47%27364.1826,280원27,490원26,280원2,3936481.7만원1178.2억원4,300,000주코리아 밸류업 지수2791.8201176.6억원
cmvsy1o0k1cr60zcivyyw8kl1fsc-securities-productetf:495550:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o0d1cr40zci3jbs379p1etf2026-10-28495550KR7495550006SOL 코리아밸류업TR28,260원1,640원6.16%28241.8727,210원28,300원27,085원8,4512.3억원1596.6억원5,650,000주코리아 밸류업 TR 지수2940.0401595.6억원
cmvsy1o101crc0zci43anfpkpfsc-securities-productetf:495750:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o0t1cra0zcik0q7n2ts1etf2026-10-28495750KR7495750002HANARO 코리아밸류업27,650원1,735원6.69%27530.1026,525원27,650원26,525원56153.5만원677.4억원2,450,000주코리아 밸류업 지수2791.820674.4억원
cmvsy1o1g1cri0zcie1356pqhfsc-securities-productetf:495850:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o191crg0zcisg9l3drn1etf2026-10-28495850KR7495850000KODEX 코리아밸류업27,635원1,770원6.84%27500.7526,370원27,635원26,370원78,13621.1억원6950.2억원25,150,000주코리아 밸류업 지수2791.8206916.4억원
cmvsy1o1w1cro0zciu6tqj7p4fsc-securities-productetf:495940:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o1p1crm0zci2uwzdd5w1etf2026-10-28495940KR7495940009RISE 미국AI테크액티브17,595원510원2.99%17505.1817,445원17,665원17,445원4,8688556.7만원545.4억원3,100,000주Solactive US AI Tech Active Index PR7504.010542.6억원
cmvsy1o2a1cru0zci7rc6psj5fsc-securities-productetf:496020:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o251crs0zcika3bue641etf2026-10-28496020KR7496020009WON 전단채플러스액티브52,760원15원0.03%52755.6352,760원52,765원52,750원2,1591.1억원7771.5억원14,730,000주KIS 전단채플러스 TR 지수121.1708170.7억원
cmvsy1o2r1cs00zcihfbzntijfsc-securities-productetf:496080:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o2k1cry0zcifohyazlm1etf2026-10-28496080KR7496080003TIGER 코리아밸류업27,700원1,700원6.54%27603.4926,485원27,700원26,485원67,99518.6억원4210.4억원15,200,000주코리아 밸류업 지수2791.8204223.3억원
cmvsy1o361cs60zci02tqub4ufsc-securities-productetf:496090:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o301cs40zcinicf4u9w1etf2026-10-28496090KR7496090002KIWOOM 코리아밸류업27,630원1,630원6.27%27493.6626,590원27,705원26,590원60164.8만원911.7억원3,300,000주코리아 밸류업 지수2791.820907.2억원
cmvsy1o3l1csc0zci1s52q1yxfsc-securities-productetf:496120:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o3f1csa0zciibc212fa1etf2026-10-28496120KR7496120007ACE 코리아밸류업28,690원1,730원6.42%28554.5627,755원28,705원27,755원3,2039113.4만원215.1억원750,000주코리아 밸류업 지수2791.820214.1억원
cmvsy1o401csh0zci8tzegt6tfsc-securities-productetf:496130:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o3u1csg0zcifnviop4l1etf2026-10-28496130KR7496130006TRUSTON 코리아밸류업액티브22,315원1,335원6.36%22433.7322,010원22,445원22,010원4498만원120.5억원540,000주코리아 밸류업 지수2791.820121.1억원
cmvsy1o4g1csn0zci668vx856fsc-securities-productetf:496770:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o481csl0zciotzow1771etf2026-10-28496770KR7496770009PLUS 글로벌방산16,125원-30원-0.19%16249.8615,900원16,335원15,900원19,4543.1억원282.1억원1,750,000주Solactive Global Defense Index(PR)3759.740284.3억원
cmvsy1o4w1cst0zcijf03lpg1fsc-securities-productetf:497510:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o4o1csr0zciee2f9b801etf2026-10-28497510KR7497510008ACE 글로벌빅파마13,105원220원1.71%13065.6612,960원13,110원12,960원10,6631.3억원91.7억원700,000주Solactive Global Big Pharma Index (Price Return)2404.50091.4억원
cmvsy1o5b1csz0zciidxb8zgzfsc-securities-productetf:497520:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o541csx0zci990cf6dc1etf2026-10-28497520KR7497520007ACE 일라이릴리밸류체인13,480원140원1.05%13512.1613,135원13,515원13,135원6,9179279.9만원87.6억원650,000주Solactive Eli Lilly Value Chain Index(PR)3764.18087.8억원
cmvsy1o5q1ct50zcifrao15lmfsc-securities-productetf:497570:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o5i1ct30zcizg9lajnt1etf2026-10-28497570KR7497570002TIGER 미국필라델피아AI반도체나스닥20,525원1,185원6.13%20276.5420,155원20,525원20,100원404,69582.4억원9852억원48,000,000주PHLX US AI Semiconductor 지수 (PR)2375.1209641.4억원
cmvsy1o661ctb0zcifas41gh1fsc-securities-productetf:497780:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o5x1ct80zci1juzkgm91etf2026-10-28497780KR7497780007KoAct 미국천연가스인프라액티브10,300원155원1.53%10267.0410,180원10,380원10,170원22,5792.3억원200.8억원1,950,000주Solactive 미국천연가스인프라 PR 지수2033.450205.3억원
cmvsy1o6l1cth0zci5mx8impdfsc-securities-productetf:497880:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o6d1cte0zciz4aq5ars1etf2026-10-28497880KR7497880005SOL CD금리&머니마켓액티브50,165원0원0.00%50008.7150,170원50,170원50,160원131,45165.9억원3111.2억원6,202,000주KAP CD&단기자금시장지수(PR)121.5503131.5억원
cmvsy1o711ctn0zciadm9ghe3fsc-securities-productetf:498050:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o6u1ctk0zci66z983271etf2026-10-28498050KR7498050004HANARO 바이오코리아액티브8,835원170원1.96%8802.498,780원8,955원8,780원2,1141871.9만원83.9억원950,000주iSelect K-바이오헬스케어955.19083.6억원
cmvsy1o7h1ctt0zciduu6v8uofsc-securities-productetf:498180:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o7a1ctq0zcibiw04ow31etf2026-10-28498180KR7498180009파워 종합채권(AA-이상)액티브95,175원-85원-0.09%95160.730원0원0원00원1396.2억원1,467,000주KIS 한국종합채권지수(AA-이상, 총수익)107.6201396억원
cmvsy1o8c1cu30zcise5bb7olfsc-securities-productetf:498400:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o861cu10zcim00qc6u41etf2026-10-28498400KR7498400001KODEX 200타겟위클리커버드콜17,570원1,190원7.26%17592.4616,860원17,635원16,750원8,390,1281452.3억원5.6조원321,900,000주코스피 200 타겟 15% 위클리 커버드콜 지수2822.5805.6조원
cmvsy1o991cug0zciwt3o0djjfsc-securities-productetf:498610:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o901cuc0zcicgmu3xgp1etf2026-10-28498610KR7498610005RISE 인도디지털성장7,675원5원0.07%7797.167,680원7,800원7,675원5,9024551.1만원46억원600,000주MarketVector Digital India Index(INR)(Price Return)3516.92346.7억원
cmvsy1oa31cur0zciudg3zvrsfsc-securities-productetf:499150:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o9w1cup0zcia6r0gbpr1etf2026-10-28499150KR7499150001SOL 미국S&P500엔화노출(H)10,605원175원1.68%10525.1710,475원10,620원10,475원1,1571224.6만원53억원500,000주S&P500 Yen Hedged Index(PR)3152.53152.6억원
cmvsy1oai1cux0zcixoth02mzfsc-securities-productetf:499660:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1oab1cuu0zcicv3hoxhr1etf2026-10-28499660KR7499660009TIGER CD금리플러스액티브(합성)1,002,575원90원0.01%999912.701,002,575원1,002,580원1,002,575원17,201172.4억원4455.4억원444,400주KIS CD+CPI연동금리 월분배 지수12292.5404563.6억원
cmvrilta8121o0zci4akp0771fsc-securities-productetf:498270:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt9z121l0zcimvyi2wow1etf2026-10-27498270KR7498270008KIWOOM 미국양자컴퓨팅12,705원135원1.07%12681.1412,735원12,890원12,700원24,5583.1억원1912.1억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8345.3001908.5억원
cmvrilt9s121i0zcijirnkbzsfsc-securities-productetf:498180:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt9j121e0zciidl0tp5v1etf2026-10-27498180KR7498180009파워 종합채권(AA-이상)액티브95,260원-180원-0.19%95462.8595,260원95,260원95,260원1881790.8만원1397.4억원1,467,000주KIS 한국종합채권지수(AA-이상, 총수익)107.9401400.4억원
cmvrilt8w12150zciav22pk77fsc-securities-productetf:497880:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt8p12130zcielokw0ix1etf2026-10-27497880KR7497880005SOL CD금리&머니마켓액티브50,165원5원0.01%50162.4250,160원50,165원50,160원90,46845.3억원3091.1억원6,162,000주KAP CD&단기자금시장지수(PR)121.5403111억원
cmvrilt82120u0zciamzmva58fsc-securities-productetf:497570:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt7v120r0zcizc50i5331etf2026-10-27497570KR7497570002TIGER 미국필라델피아AI반도체나스닥19,340원350원1.84%19503.5519,670원19,715원19,340원504,61398.7억원9341.2억원48,300,000주PHLX US AI Semiconductor 지수 (PR)2307.1509264.1억원
cmvrilt6q120c0zciwqst17ztfsc-securities-productetf:496770:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt6j120a0zcilqeo5sng1etf2026-10-27496770KR7496770009PLUS 글로벌방산16,155원375원2.38%16194.0715,780원16,285원15,780원13,5722.2억원282.7억원1,750,000주Solactive Global Defense Index(PR)3782.540283.3억원
cmvrilt5w12000zcir3g2umf7fsc-securities-productetf:496120:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt5p11zy0zcie09fd4qe1etf2026-10-27496120KR7496120007ACE 코리아밸류업26,960원510원1.93%27083.1727,190원27,440원26,960원227620.6만원202.2억원750,000주코리아 밸류업 지수2631.600203.1억원
cmvrilt5211zp0zci41ecq5ywfsc-securities-productetf:496080:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt4u11zm0zciz1h1sy6a1etf2026-10-27496080KR7496080003TIGER 코리아밸류업26,000원605원2.38%26075.9826,085원26,515원25,955원96,22425.2억원3965억원15,250,000주코리아 밸류업 지수2631.6003963.5억원
cmvrilt4m11zj0zci71oumntxfsc-securities-productetf:496020:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt4f11zg0zciwvu4ha281etf2026-10-27496020KR7496020009WON 전단채플러스액티브52,745원0원0.00%52749.2552,745원52,760원52,745원5,8053억원7769.3억원14,730,000주KIS 전단채플러스 TR 지수121.1607769.9억원
cmvrilt4711zd0zcipppswrz2fsc-securities-productetf:495940:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt4111zb0zcihwvzo16c1etf2026-10-27495940KR7495940009RISE 미국AI테크액티브17,085원205원1.21%17085.5917,100원17,250원17,045원476813.6만원529.6억원3,100,000주Solactive US AI Tech Active Index PR7405.170529.6억원
cmvrilt3t11z70zci7apqn336fsc-securities-productetf:495850:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt3m11z50zci39jpbfcp1etf2026-10-27495850KR7495850000KODEX 코리아밸류업25,865원595원2.35%25963.5826,055원26,375원25,825원90,92623.7억원6517.9억원25,200,000주코리아 밸류업 지수2631.6006529.8억원
cmvrilt3d11z10zcikyhh9chnfsc-securities-productetf:495750:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt3511yy0zcipkusytz91etf2026-10-27495750KR7495750002HANARO 코리아밸류업25,915원530원2.09%26029.6226,035원26,350원25,915원96250.5만원634.9억원2,450,000주코리아 밸류업 지수2631.600637.7억원
cmvrilt2i11yq0zcitv0upzq1fsc-securities-productetf:495330:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt2a11ym0zciqxcc7bku1etf2026-10-27495330KR74953300031Q 코리아밸류업25,735원535원2.12%25855.8726,030원26,295원25,735원2,4956465.1만원1106.6억원4,300,000주코리아 밸류업 지수2631.6001111.8억원
56,296건 중 8,251–8,300← 이전166 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬