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
cmvlsu8h403xk0zciibbgqxg8fsc-securities-productetf:427120:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8gy03xh0zcif5hs5x4u1etf2026-10-22427120KR7427120001RISE AI플랫폼5,065원25원0.50%5061.305,110원5,145원5,025원1,523772.8만원31.4억원620,000주FnGuide AI 플랫폼 지수729.95031.3억원
cmvlsu8hu03xw0zcit1tjori1fsc-securities-productetf:428560:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8hn03xs0zcirslmfk931etf2026-10-22428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,055원295원1.87%16088.9515,935원16,055원15,930원2,9734757.7만원120.4억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4182.870120.6억원
cmvlsu8ik03y70zcije237jm9fsc-securities-productetf:429010:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ie03y50zci4fisx5c11etf2026-10-22429010KR7429010002TIGER 미국나스닥넥스트10018,535원-75원-0.40%18681.3418,690원18,690원18,535원408760.7만원92.6억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1816.76093.4억원
cmvlsu8j903yj0zci8okdspt4fsc-securities-productetf:429760:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8j403yh0zcij5g42l4k1etf2026-10-22429760KR7429760002PLUS 미국S&P50018,805원-95원-0.50%18963.1318,900원18,960원18,805원50,4549.5억원733.3억원3,900,000주S&P 5007663.430739.5억원
cmvlsu8jy03yw0zcihq1qxm6nfsc-securities-productetf:430500:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8jt03ys0zcimw0336611etf2026-10-22430500KR7430500009KIWOOM 물가채KIS115,540원140원0.12%115590.35115,645원115,750원115,530원1311515만원115.5억원100,000주KIS TIPS 지수(총수익)14551.820115.5억원
cmvlsu8kn03z80zci8l112pfnfsc-securities-productetf:432840:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8kh03z40zciusauwga91etf2026-10-22432840KR7432840007HANARO 미국S&P50018,975원-95원-0.50%19135.3219,070원19,125원18,960원3,7537150.1만원151.8억원800,000주S&P 5007663.430153억원
cmvlsu8rn042c0zci50ko3gyvfsc-securities-productetf:437350:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ri042a0zci9zqilm861etf2026-10-22437350KR7437350002RISE 미국단기투자등급회사채액티브11,610원10원0.09%11602.6511,635원11,645원11,600원8,2059539.4만원255.4억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index269.159255.2억원
cmvlsu8xi044z0zcinvboz2mcfsc-securities-productetf:441540:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8xb044v0zciecbsu2bn1etf2026-10-22441540KR7441540002HANARO Fn조선해운22,050원-635원-2.80%22062.9722,520원22,520원21,880원11,5512.5억원595.3억원2,700,000주FnGuide 조선해운지수3608.080595.7억원
cmvlsu8xx04550zcin9p72sj3fsc-securities-productetf:441640:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8xr04530zcixobpoehv1etf2026-10-22441640KR7441640000KODEX 미국배당커버드콜액티브12,075원-5원-0.04%12103.3312,080원12,110원12,040원372,42544.9억원1.7조원141,600,000주S&P 5007663.4301.7조원
cmvlsu8ya045b0zcijomfvx1afsc-securities-productetf:441680:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8y304590zci5bsfijo91etf2026-10-22441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,390원-50원-0.48%10468.1610,460원10,470원10,385원38,7534억원2732.5억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1398.5782737.4억원
cmvlsu8ym045h0zci9z6ipl22fsc-securities-productetf:441800:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8yf045e0zcinzfpvgkg1etf2026-10-22441800KR7441800000TIME Korea플러스배당액티브24,015원-465원-1.90%23975.0824,375원24,500원23,800원106,02725.5억원6652.1억원27,700,000주코스피 200858.0206650.6억원
cmvlsu8yz045n0zcih7tnka0hfsc-securities-productetf:442090:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ys045k0zciux0wx8d41etf2026-10-22442090KR7442090007에셋플러스 코리아대장장이액티브26,920원-1,045원-3.74%26826.6027,865원27,865원26,735원103281.2만원403.8억원1,500,000주FnGuide 대장장이 지수(Price Return)2691.330402.3억원
cmvlsu8zc045t0zcib0i5z2dnfsc-securities-productetf:442260:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8z6045q0zciko0c212l1etf2026-10-22442260KR7442260006마이티 다이나믹퀀트액티브30,200원-1,140원-3.64%30127.0531,085원31,255원29,745원1,3424049.7만원374.4억원1,240,000주코스피 200858.020373.5억원
cmvlsu8zp045z0zcike73213pfsc-securities-productetf:442320:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8zi045w0zcivssavub81etf2026-10-22442320KR7442320008RISE 글로벌원자력29,395원-110원-0.37%29841.0029,190원30,575원29,190원10,9143.2억원1834.2억원6,240,000주iSelect 글로벌원자력 지수(시장가격)4353.6351859억원
cmvlsu8hg03xp0zciyrfskqlqfsc-securities-productetf:428510:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ha03xn0zcih23b6jbz1etf2026-10-22428510KR7428510002KODEX 차이나AI테크액티브18,230원-590원-3.13%18869.4618,840원19,130원18,155원2,5114602.5만원309.9억원1,700,000주Bloomberg China Media & Tech Index PR1827.625320.7억원
cmvlsu8i603y10zciixd2dcj3fsc-securities-productetf:429000:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8i003xz0zcikm0mch5t1etf2026-10-22429000KR7429000003TIGER 미국S&P500배당귀족12,865원20원0.16%12886.2612,845원12,900원12,840원49,2786.3억원1858.9억원14,450,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2092.3731849.1억원
cmvlsu8ix03yd0zcix2vtcalrfsc-securities-productetf:429740:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ir03ya0zcict58yl3l1etf2026-10-22429740KR7429740004PLUS K리츠5,960원-65원-1.08%5996.146,000원6,020원5,960원760454.8만원59.6억원1,000,000주FnGuide 리츠 지수587.50059.9억원
cmvlsu8jm03yp0zci435nwvw2fsc-securities-productetf:429980:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8jh03yn0zcibf7jqjdt1etf2026-10-22429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,000원-385원-2.50%15365.5715,350원15,395원14,940원10,4301.5억원75억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)438.37076.8억원
cmvlsu8ka03z10zcirchz865wfsc-securities-productetf:432600:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8k503yy0zciwbh1tvtu1etf2026-10-22432600KR7432600005RISE 국채선물3년55,715원15원0.03%55707.0255,755원55,765원55,715원422.2만원55.7억원100,000주국채선물지수1212.89055.7억원
cmvlsu8l103ze0zcir7dffop4fsc-securities-productetf:433220:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ku03zb0zcidxbaxcde1etf2026-10-22433220KR7433220001에셋플러스 글로벌대장장이액티브25,605원-550원-2.10%26130.8726,155원26,170원25,560원320823.3만원189.4억원740,000주S&P 5007663.430193.3억원
cmvlsu8le03zj0zcie4e90vapfsc-securities-productetf:433250:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8l803zg0zcii3jljcw31etf2026-10-22433250KR7433250008UNICORN R&D 액티브19,090원-620원-3.15%19026.2319,505원19,505원18,950원611.5만원47.7억원250,000주코스피 200858.02047.5억원
cmvlsu8lr03zo0zcipleo93ekfsc-securities-productetf:433330:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8lk03zm0zciu6ncq8yc1etf2026-10-22433330KR7433330008SOL 미국S&P50021,090원-125원-0.59%21267.9721,220원21,260원21,085원57,83712.2억원2973.6억원14,100,000주S&P 5007663.4302998.7억원
cmvlsu8m503zu0zci0bwwgritfsc-securities-productetf:433500:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ly03zs0zciyf33fjsa1etf2026-10-22433500KR7433500006ACE 원자력TOP1044,600원-815원-1.79%44689.0145,110원46,245원44,260원33,99115.4억원1739.4억원3,900,000주DeepSearch 원자력 TOP 10지수4603.4601742.8억원
cmvlsu8mh04000zcikltbacogfsc-securities-productetf:433880:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8mb03zx0zci40yfazsf1etf2026-10-22433880KR7433880002PLUS TDF2060액티브 적격17,615원-45원-0.25%17673.0517,750원17,795원17,615원7,6321.3억원646.4억원3,670,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3011.634648.6억원
cmvlsu8mt04060zciqx978ti1fsc-securities-productetf:433970:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8mn04030zci6e01d7p21etf2026-10-22433970KR7433970001KODEX TDF2030액티브 적격13,615원-35원-0.26%13634.5113,680원13,695원13,605원63,1428.5억원939.4억원6,900,000주Samsung Korea Target Date 2030 Index (Price Return)1815.364933.9억원
cmvlsu8nj040h0zci2y17bubzfsc-securities-productetf:434060:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8nd040f0zcigsry0juu1etf2026-10-22434060KR7434060000KODEX TDF2050액티브 적격15,985원-80원-0.50%16007.3516,065원16,135원15,965원79,52912.7억원6090.2억원38,100,000주Samsung Korea Target Date 2050 Index (Price Return)2466.8586098.7억원
cmvlsu8ob040u0zci6h2zh0j0fsc-securities-productetf:434960:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8o4040r0zcijcs7l1bi1etf2026-10-22434960KR7434960001DAISHIN K20087,240원-2,975원-3.30%87177.9689,575원89,580원87,240원1241104.2만원436.2억원500,000주코스피 200858.020435.8억원
cmvlsu8p104150zciyu67ibnpfsc-securities-productetf:435420:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ov04120zcit3m2jlpl1etf2026-10-22435420KR7435420005TIGER 미국나스닥100채권혼합5013,830원-50원-0.36%13928.3813,900원13,925원13,815원200,31827.8억원5158.5억원37,300,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2034.1405195.2억원
cmvlsu8pr041h0zcifxd8omn8fsc-securities-productetf:435540:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8pm041f0zci6e7aumkw1etf2026-10-22435540KR7435540000KIWOOM TDF2040액티브 적격16,320원-135원-0.82%16424.3516,455원16,455원16,320원1,6712734.7만원81.6억원500,000주Dow Jones Target 2040 Index (Total Return)799.46282.1억원
cmvlsu8qi041u0zcipikbwed7fsc-securities-productetf:436140:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8qb041q0zciyjlvcsou1etf2026-10-22436140KR7436140008SOL 종합채권(AA-이상)액티브108,190원30원0.03%108125.51108,185원108,230원108,135원91984.5만원1.2조원11,634,000주KAP K-종합채권지수(AA-이상, 총수익)158.6101.2조원
cmvlsu8r604250zci7es93dumfsc-securities-productetf:437080:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8r004230zcinljcuhux1etf2026-10-22437080KR7437080005KODEX 미국종합채권ESG액티브(H)94,875원210원0.22%94793.9894,820원94,910원94,700원5,0044.7억원2114.7억원2,229,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)125.2552084.5억원
cmvlsu8s0042i0zcimh8ch487fsc-securities-productetf:437370:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8ru042g0zcixj8pjpb11etf2026-10-22437370KR7437370000RISE 글로벌농업경제9,820원-75원-0.76%9856.069,895원9,895원9,820원518511.2만원68.7억원700,000주MVIS Global Agribusiness Index(Price Return)3230.07368.9억원
cmvlsu8sb042n0zcicmlkv11mfsc-securities-productetf:438080:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8s6042l0zci5bxncweu1etf2026-10-22438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,520원-35원-0.26%13532.1313,555원13,605원13,520원205,36727.8억원1.2조원90,500,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.8451.2조원
cmvlsu8t0042z0zciy3qd1qytfsc-securities-productetf:438320:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8su042v0zcib6ilmobo1etf2026-10-22438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,560원-340원-8.72%3891.813,845원3,995원3,550원109,1283.9억원153.7억원4,320,000주Hang Seng TECH Index3788.870168.1억원
cmvlsu8th04350zcijlwrm98pfsc-securities-productetf:438330:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8tb04330zci0emlwqy11etf2026-10-22438330KR7438330003TIGER 우량회사채액티브116,300원-30원-0.03%116301.46116,425원116,435원116,285원1,4221.6억원4963.6억원4,268,000주KIS 투자등급회사채 지수(총수익)136.7604963.7억원
cmvlsu8tt043b0zcittm3d4vzfsc-securities-productetf:438560:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8tn04380zciuo0wglc91etf2026-10-22438560KR7438560005SOL 국고채3년101,155원-10원-0.01%101165.93101,215원101,270원101,135원1,0221억원1104.6억원1,092,000주KAP 국고채3년지수(총수익지수)121.5501111.8억원
cmvlsu90204650zci3dc06gz7fsc-securities-productetf:442550:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8zv04610zcijttrvb181etf2026-10-22442550KR7442550000RISE TDF2030액티브 적격14,285원-120원-0.83%14329.5314,455원14,460원14,285원4,9527094.4만원221.4억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2026.245222.1억원
cmvlsu90h046b0zciowqliwssfsc-securities-productetf:442560:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu90b04680zcid55034r41etf2026-10-22442560KR7442560009RISE TDF2040액티브 적격15,790원-70원-0.44%15710.6715,900원15,905원15,770원14,3192.2억원552.6억원3,500,000주iSelect 전략적자산배분 TDF 2040 지수2364.946549.8억원
cmvlsu92i047a0zci98mxa0v8fsc-securities-productetf:445290:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu92c04780zcisn5o76o11etf2026-10-22445290KR7445290000KODEX 로봇액티브25,655원-645원-2.45%25649.6026,310원26,620원25,455원235,48061.6억원8992억원35,050,000주iSelect K-로봇테마 지수3120.9348990.1억원
cmvlsu9ac04ay0zciwxw4271nfsc-securities-productetf:449450:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9a504au0zcipqzs46vc1etf2026-10-22449450KR7449450006PLUS K방산39,130원-1,030원-2.56%39201.9439,175원40,440원38,790원640,393253.7억원7540.3억원19,270,000주FnGuide K-방위산업 지수4143.0807577.7억원
cmvlsu9b104b90zcil7zpyzr6fsc-securities-productetf:449680:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9av04b70zci8wp3cyem1etf2026-10-22449680KR7449680008TIGER 한중전기차(합성)8,805원-220원-2.44%9012.928,955원8,955원8,805원514460.1만원74.8억원850,000주KRX CSI 한·중 전기차지수3803.56076.6억원
cmvlsu9br04bk0zcihomi03tzfsc-securities-productetf:449770:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9bl04bi0zciuypo4ogt1etf2026-10-22449770KR7449770007KIWOOM 미국S&P50020,240원-110원-0.54%20407.7720,350원20,400원20,235원2,2224515.6만원789.3억원3,900,000주S&P 5007663.430795.9억원
cmvlsu9n304gs0zci2qdrbr0dfsc-securities-productetf:455860:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9mx04gp0zcin9son3zq1etf2026-10-22455860KR7455860007SOL 2차전지소부장Fn4,145원-300원-6.75%4124.454,395원4,395원4,110원488,97120.7억원1013.4억원24,450,000주FnGuide 2차전지 소부장 지수(PR)2547.7901000.1억원
cmvlsu9nr04h40zcibpdyoir9fsc-securities-productetf:455960:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9nl04h20zciiruhm9ka1etf2026-10-22455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,720원45원0.39%11679.8011,705원11,720원11,705원271317.4만원624.6억원5,330,000주KAP SOFR 지수126.390622.5억원
cmvlsu9og04hg0zcicl7yqxg6fsc-securities-productetf:456250:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9o904he0zcictwj91gt1etf2026-10-22456250KR7456250000KODEX 유럽명품TOP10 STOXX7,725원140원1.85%7727.167,750원7,750원7,705원10,8908412.9만원88.8억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2953.54088.8억원
cmvlsu9pg04hx0zci3r3x8xypfsc-securities-productetf:456680:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9pa04hv0zciqsgnp82w1etf2026-10-22456680KR7456680008TIGER 차이나전기차레버리지(합성)3,595원-125원-3.36%3706.773,825원3,825원3,560원13,5314924.5만원146.6억원4,080,000주Solactive China Electric Vehicle and Battery Index(PR)1701.360151.2억원
cmvlsua1g04n60zci2lgxmjm8fsc-securities-productetf:462330:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua1a04n20zcinb4jmpb01etf2026-10-22462330KR7462330002KODEX 2차전지산업레버리지913원-131원-12.55%911.891,018원1,031원908원139,136,8931335.5억원6732.4억원737,400,000주FnGuide 2차전지 산업 지수2472.3906738.8억원
cmvlsua2804ni0zci5miqsd4rfsc-securities-productetf:462900:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua2204nf0zcigp8f9zr01etf2026-10-22462900KR7462900002KoAct 바이오헬스케어액티브11,745원-295원-2.45%11695.6911,950원12,025원11,640원372,54444.1억원3141.7억원26,750,000주iSelect 바이오헬스케어 PR 지수2366.2603140.2억원
cmvlsua2z04nu0zciw2yzm0v7fsc-securities-productetf:463250:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua2r04nq0zci74vfy2ys1etf2026-10-22463250KR7463250001TIGER K방산&우주26,080원-520원-1.95%26091.5926,105원26,930원25,915원368,56897.1억원4042.4억원15,500,000주iSelect K방산&우주3869.4604031.1억원
cmvlsua3o04o50zcihheva2zefsc-securities-productetf:463300:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua3j04o30zci13iqyhui1etf2026-10-22463300KR7463300004RISE 중국본토CSI30011,305원-185원-1.61%11532.5111,490원11,490원11,285원743846만원180.8억원1,600,000주CSI 300 Index4036.297184.5억원
56,296건 중 12,801–12,850← 이전257 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬