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
cmvitpspw0esf10blgbfm4bnnfsc-securities-productetf:427120:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpspq0esd10bl7ajxu7ls1etf2026-10-20427120KR7427120001RISE AI플랫폼4,990원-25원-0.50%4991.255,055원5,085원4,955원2,2111112.1만원30.9억원620,000주FnGuide AI 플랫폼 지수719.79030.9억원
cmvitpspj0es910bl6h6rtoxafsc-securities-productetf:426150:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpspd0es710blsj2bumfh1etf2026-10-20426150KR7426150009WON 대한민국국고채액티브52,470원-30원-0.06%52529.5952,355원52,570원52,335원67351.3만원305.3억원582,000주KAP 한국 국고채 총수익 지수107.880305.7억원
cmvitpsp50es310blnu7hijfxfsc-securities-productetf:426030:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsoz0es110bl0jj8wkt61etf2026-10-20426030KR7426030003TIME 미국나스닥100액티브41,135원-635원-1.52%41511.6341,745원41,750원40,920원914,385376.6억원2.2조원55,900,000주NASDAQ 10029490.2802.2조원
cmvitpsos0erx10blos7ke3u6fsc-securities-productetf:426020:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsol0erv10bl2slyu2eq1etf2026-10-20426020KR7426020004TIME 미국S&P500액티브30,085원-175원-0.58%30112.1530,330원30,330원29,975원41,38812.4억원3868.9억원12,860,000주S&P 5007712.5703866.4억원
cmvitpsoe0err10blaprk3xtifsc-securities-productetf:423920:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpso70erp10blymlbo4fx1etf2026-10-20423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)66,110원-3,535원-5.08%67522.5368,000원68,235원65,630원99,60866.3억원4594.6억원6,950,000주PHLX Semiconductor Sector Index11316.3434692.8억원
cmvitpso00erl10bldpabsw4ufsc-securities-productetf:423170:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsnu0erj10bl1mbnfx651etf2026-10-20423170KR7423170000SOL 글로벌AI반도체탑픽액티브48,865원-1,540원-3.06%49296.7050,400원50,400원48,400원14,8087.2억원2140.2억원4,380,000주S&P Global Semiconductor Korea Tilted Index(PR)21613.2302159.1억원
cmvitpsnm0erf10bl2zqticglfsc-securities-productetf:423160:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsnf0erd10blfna1v4ot1etf2026-10-20423160KR7423160001KODEX KOFR금리액티브(합성)110,855원5원0.00%110843.14110,850원110,855원110,850원71,92879.7억원3.6조원32,597,000주KOFR 지수1202.1003.6조원
cmvitpsn80er910bliaxf8u4bfsc-securities-productetf:422420:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsn20er710blb5ib5kqo1etf2026-10-20422420KR7422420000RISE 2차전지액티브6,700원-390원-5.50%6680.387,025원7,045원6,645원272,35618.4억원2211억원33,000,000주iSelect 2차전지 지수 (시장가격지수)4713.8602216.5억원
cmvitptu00f9f10blhrbwhfg9fsc-securities-productetf:453640:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitpttt0f9c10blp5e1rbfa1etf2026-10-20453640KR7453640005KODEX 미국S&P500헬스케어14,135원-200원-1.40%14121.8014,170원14,170원14,060원42,5076억원621.9억원4,400,000주S&P Health Care Select Sector Index(Price Return)1816.494607.2억원
cmvitpttm0f9910bl9kbwnytmfsc-securities-productetf:453630:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitpttg0f9610blxahcx07n1etf2026-10-20453630KR7453630006KODEX 미국S&P500필수소비재12,305원-130원-1.05%12318.9412,295원12,350원12,245원4,8836000.3만원147.6억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)886.852147.8억원
cmvitptt80f9310blf050wfqhfsc-securities-productetf:453330:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptt10f9010blgqezrc341etf2026-10-20453330KR7453330003RISE 미국S&P500(H)18,185원-45원-0.25%18158.4418,195원18,205원18,135원47,8488.6억원854.6억원4,700,000주S&P 5007712.570853.4억원
cmvitptsh0f8s10blp1c87xxefsc-securities-productetf:453060:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptsa0f8p10bls7d8zifu1etf2026-10-20453060KR7453060006HANARO KOFR금리액티브(합성)111,855원0원0.00%111867.79111,855원111,855원111,855원53592.8만원123억원110,000주KOFR 지수1202.100123억원
cmvitptrr0f8g10bl7lztxvm5fsc-securities-productetf:452360:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptri0f8d10blj420x55u1etf2026-10-20452360KR7452360001SOL 미국배당다우존스(H)13,455원-30원-0.22%13411.8613,445원13,475원13,395원131,90617.7억원2260.4억원16,800,000주Dow Jones U.S. Dividend 100 Price Return Index7249.5542226.3억원
cmvitpt9r0f0q10bllffe3kucfsc-securities-productetf:442320:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt9k0f0n10blt29v4smv1etf2026-10-20442320KR7442320008RISE 글로벌원자력29,330원-1,455원-4.73%29504.7630,780원30,780원29,200원11,9023.5억원1830.1억원6,240,000주iSelect 글로벌원자력 지수(시장가격)4302.6181841억원
cmvitpt9d0f0k10blcoe69c08fsc-securities-productetf:442260:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt960f0h10blx9cuv4ua1etf2026-10-20442260KR7442260006마이티 다이나믹퀀트액티브30,195원-1,150원-3.67%30069.0230,780원30,780원29,785원9802937.2만원374.4억원1,240,000주코스피 200858.780372.8억원
cmvitpt8z0f0e10bl1h4eg9o4fsc-securities-productetf:442090:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt8s0f0b10bl2cbw6dhk1etf2026-10-20442090KR7442090007에셋플러스 코리아대장장이액티브27,500원-1,220원-4.25%27387.4428,550원28,550원27,275원182502.2만원412.5억원1,500,000주FnGuide 대장장이 지수(Price Return)2768.060410.8억원
cmvitpt8l0f0810bl71a28fwbfsc-securities-productetf:441800:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt8e0f0510bl413rb2tc1etf2026-10-20441800KR7441800000TIME Korea플러스배당액티브24,145원-520원-2.11%24087.8924,620원24,670원23,880원150,07236.2억원6688.1억원27,700,000주코스피 200858.7806672.3억원
cmvitpt870f0210blflxixaglfsc-securities-productetf:441680:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt800f0010blo05hramt1etf2026-10-20441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,440원-30원-0.29%10446.9910,470원10,470원10,400원35,6433.7억원2745.7억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1391.3462747.5억원
cmvitpt7t0ezw10blb76yh741fsc-securities-productetf:441640:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt7n0ezu10blepdha9j41etf2026-10-20441640KR7441640000KODEX 미국배당커버드콜액티브12,045원-85원-0.70%12027.6012,130원12,130원12,000원599,82872.1억원1.7조원142,700,000주S&P 5007712.5701.7조원
cmvitpt7g0ezr10blu1nu2z9qfsc-securities-productetf:441540:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt790ezo10bl08ryiqbj1etf2026-10-20441540KR7441540002HANARO Fn조선해운22,445원-1,370원-5.75%22534.1923,490원23,490원22,375원20,8504.7억원606억원2,700,000주FnGuide 조선해운지수3685.970608.4억원
cmvitpt720ezl10blpise3wd6fsc-securities-productetf:440910:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt6w0ezi10blob010ydm1etf2026-10-20440910KR7440910008WON 미국우주항공방산20,460원-220원-1.06%20463.7520,385원20,760원20,380원1,9013884.4만원450.1억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)34382.758450.2억원
cmvitpt6p0ezf10bljgde0hnufsc-securities-productetf:440650:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpt6j0ezc10bld8ejlqfe1etf2026-10-20440650KR7440650000ACE 미국달러단기채권액티브11,180원-20원-0.18%11181.2211,200원11,200원11,155원19,9942.2억원447.2억원4,000,000주Bloomberg Short-Term Treasury Total Return Index153.899447.2억원
cmvitpszh0ewh10bliy74zr5efsc-securities-productetf:435550:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsza0ewd10blz4gbobg21etf2026-10-20435550KR7435550009KIWOOM TDF2050액티브 적격16,785원-145원-0.86%16777.9916,795원17,015원16,715원2,7974687.6만원117.4억원700,000주Dow Jones Target 2050 Index (Total Return)951.571117.4억원
cmvitpsvn0euv10blp5txyzx1fsc-securities-productetf:433880:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsvh0eut10bl0xw71kv41etf2026-10-20433880KR7433880002PLUS TDF2060액티브 적격17,615원-60원-0.34%17652.1617,650원17,760원17,595원4,6178154.5만원642.9억원3,650,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3004.671647.8억원
cmvitpsv90eup10bltgf18sslfsc-securities-productetf:433500:202610202026-10-20dayperiod2026-10-22 09:49:262026-10-22 09:49:26cmvitpsv30eum10bla4fs4fus1etf2026-10-20433500KR7433500006ACE 원자력TOP1044,555원-2,290원-4.89%44755.0646,055원46,420원44,100원32,91114.8억원1737.6억원3,900,000주DeepSearch 원자력 TOP 10지수4610.3901745.4억원
cmvitpshx0ep110bl30ihc72pfsc-securities-productetf:414780:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpshq0eox10blta7rg6e11etf2026-10-20414780KR7414780007TIGER 차이나과창판STAR50(합성)10,800원-115원-1.05%10868.9211,000원11,010원10,635원343,46037억원1544.4억원14,300,000주STAR 50 Index(Price Return)1342.4201548.8억원
cmvitpsh50eop10bl6nmg89fmfsc-securities-productetf:413930:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsgy0eom10blgw6bur001etf2026-10-20413930KR7413930009WON AI ESG액티브22,170원-625원-2.74%22318.5322,855원22,855원22,150원45101.8만원121.9억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3075.010122.7억원
cmvitpsgr0eoj10blas149455fsc-securities-productetf:413220:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsgk0eog10blqwv7zbg41etf2026-10-20413220KR7413220005SOL 차이나태양광CSI(합성)3,790원-55원-1.43%3851.283,830원3,840원3,770원873330.9만원45.4억원1,200,000주CSI Photovoltaic Industry Index(PR)2115.83046.2억원
cmvitpsge0eod10blf17gdtldfsc-securities-productetf:412770:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsg70eob10blw9jve99s1etf2026-10-20412770KR7412770000TIGER 글로벌AI플랫폼액티브11,300원-225원-1.95%11418.0511,540원11,540원11,275원4,0214564.3만원639.5억원5,660,000주Indxx Global Metaverse Index (Price Return)5257.700646.2억원
cmvitpsfz0eo710blwreanpc9fsc-securities-productetf:412570:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsft0eo510blvhfbdvp31etf2026-10-20412570KR7412570004TIGER 2차전지TOP10레버리지1,247원-126원-9.18%1235.331,368원1,389원1,231원16,282,158210.9억원1880.4억원150,800,000주KRX 2차전지 TOP 10 지수3697.1201885.1억원
cmvitpsfm0eo110blm9dgneeyfsc-securities-productetf:412560:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsff0enz10blr65s1hvx1etf2026-10-20412560KR7412560005TIGER BBIG레버리지1,580원-78원-4.70%1572.911,642원1,647원1,568원7,8931248.2만원11억원700,000주KRX BBIG 지수1739.96011억원
cmvitpsf70env10bl9i8ib5eefsc-securities-productetf:411860:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsey0enr10blfmgwyta61etf2026-10-20411860KR7411860000KIWOOM 독일DAX15,410원-240원-1.53%15453.8815,515원15,515원15,380원398613.7만원46.2억원300,000주DAX Index(PR)9241.76046.3억원
cmvitpsdj0en710blknkoxzdnfsc-securities-productetf:410870:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsdc0en410bl2uye9ldt1etf2026-10-20410870KR7410870000TIME K컬처액티브8,810원-150원-1.67%8848.488,960원9,070원8,772원4,2663763.3만원105.7억원1,200,000주FnGuide K-컬처 지수532.930106.1억원
cmvitpsd60en110blwas1fczpfsc-securities-productetf:409820:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpscz0emy10blf0ikojtj1etf2026-10-20409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,705원-245원-1.23%19816.9719,860원19,870원19,610원71,49114.1억원2433.5억원12,350,000주NASDAQ 10029490.2802427.5억원
cmvitpscu0emv10bltr1flnlxfsc-securities-productetf:409810:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpscn0emu10bl0aibhje01etf2026-10-20409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,570원40원0.72%5551.745,535원5,585원5,530원341,57718.9억원144.8억원2,600,000주NASDAQ 10029490.280144.3억원
cmvitpscg0emq10blsl8npx59fsc-securities-productetf:407830:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsc80emn10bld5bajs3i1etf2026-10-20407830KR7407830009에셋플러스 글로벌플랫폼액티브13,585원-85원-0.62%13677.4813,670원13,800원13,570원360491.8만원326억원2,400,000주S&P 5007712.570328.2억원
cmvitpsbz0emj10blmr339diufsc-securities-productetf:407820:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsbs0emh10blzvto89161etf2026-10-20407820KR7407820000에셋플러스 코리아플랫폼액티브5,375원-130원-2.36%5355.665,515원5,515원5,315원190101.8만원102.1억원1,900,000주FnGuide 플랫폼 지수(Price Return)1236.280101.7억원
cmvitpsbm0eme10blr0pz7mnyfsc-securities-productetf:407310:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsbf0emb10blqd77r5x21etf2026-10-20407310KR7407310002HANARO 200 TOP1013,870원-420원-2.94%13840.5014,380원14,380원13,705원4,7046725.3만원152.5억원1,100,000주코스피 200 Top 10 지수2144.730159.1억원
cmvitpsb80em810blwsqsewisfsc-securities-productetf:407300:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsb20em510bl2bq2l0h61etf2026-10-20407300KR7407300003HANARO Fn골프테마9,045원-320원-3.42%9112.739,125원9,125원9,045원3128만원49.7억원550,000주FnGuide 골프 테마 지수965.86050.1억원
cmvitpsav0em210blbtmchfq4fsc-securities-productetf:404650:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsao0elz10bloe0u5b091etf2026-10-20404650KR7404650004SOL KRX기후변화솔루션20,640원-1,415원-6.42%20630.3521,770원21,770원20,500원1,4403129.4만원123.8억원600,000주KRX 기후변화 솔루션지수3913.000123.7억원
cmvitpsah0elw10blu5s7cc5nfsc-securities-productetf:404540:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpsa80elt10blvsuc6b5u1etf2026-10-20404540KR7404540007TIGER KRX기후변화솔루션20,755원-1,365원-6.17%20803.6322,040원22,040원20,755원1,9124178.7만원83억원400,000주KRX 기후변화 솔루션지수3913.00083.2억원
cmvitps9z0elp10blvazcua74fsc-securities-productetf:404260:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitps9s0eln10blptp7hepx1etf2026-10-20404260KR7404260002KODEX 기후변화솔루션20,710원-1,410원-6.37%20821.9821,895원22,040원20,710원4,8791억원165.6억원800,000주KRX 기후변화 솔루션지수3913.000166.5억원
cmvitprxn0egf10ble3cvw4ylfsc-securities-productetf:388280:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprxg0egd10bld40xa9nc1etf2026-10-20388280KR7388280000RISE K엔터&여행레저6,710원-165원-2.40%6724.336,850원6,900원6,660원7,7355184.7만원216억원3,220,000주FnGuide K엔터&여행레저 지수625.340216.5억원
cmvitprx90eg910blk7yxt65yfsc-securities-productetf:387280:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprx30eg710blq6rw4bpp1etf2026-10-20387280KR7387280001TIGER 퓨처모빌리티액티브10,495원-410원-3.76%10529.7010,880원10,880원10,495원1,4621575.9만원133.2억원1,270,000주FnGuide 퓨처모빌리티 지수3137.280133.7억원
cmvitprwv0eg410bljoucchrifsc-securities-productetf:387270:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprwp0eg110blyl0em7j31etf2026-10-20387270KR7387270002TIGER 글로벌이노베이션액티브22,655원-230원-1.01%22756.8522,885원22,885원22,635원2,3605348.8만원262.7억원1,160,000주NASDAQ 10029490.280263.9억원
cmvitprwh0efy10blrism9kezfsc-securities-productetf:385720:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprwc0efw10blxtv83zup1etf2026-10-20385720KR7385720008TIME 코스피액티브20,660원-875원-4.06%20682.4121,415원21,415원20,500원44,6569.2억원3140.3억원15,200,000주코스피5552.7403143.7억원
cmvitprw40efs10bls0mv9rkxfsc-securities-productetf:385710:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprvz0efq10blqejn4ihl1etf2026-10-20385710KR7385710009TIME K이노베이션액티브10,200원-285원-2.72%10286.0110,400원10,570원10,200원4,6284749.7만원102억원1,000,000주KRX BBIG 지수1739.960102.8억원
cmvitprvr0efm10blo0k47fu8fsc-securities-productetf:385600:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprvm0efk10bloeq77u0s1etf2026-10-20385600KR7385600002ACE 2차전지&친환경차액티브11,010원-580원-5.00%11068.3111,465원11,505원11,000원19,5302.1억원165.1억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1981.410166억원
cmvitprvd0efg10bljfvk4mcxfsc-securities-productetf:385590:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprv80efe10bl9f5ehi0v1etf2026-10-20385590KR7385590005ACE ESG액티브19,245원-595원-3.00%19378.4219,845원19,845원19,245원3,8547573.2만원442.6억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3702.040445.7억원
cmvitpruz0efa10bl7fe3trlufsc-securities-productetf:385560:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitpruu0ef810bl2dnka43r1etf2026-10-20385560KR7385560008RISE KIS국고채30년Enhanced54,395원125원0.23%54327.8053,935원54,540원53,880원92,14449.8억원4369억원8,032,000주KIS 국고채30년Enhanced지수(시장가격)4837.6904336.4억원
56,296건 중 13,201–13,250← 이전265 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬