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
cmvitprnq0ec610blnr01gzy0fsc-securities-productetf:373790:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprnk0ec310bl7z6axkal1etf2026-10-20373790KR7373790005KIWOOM 미국방어배당성장나스닥14,990원-160원-1.06%14935.7815,180원15,180원14,860원1,0251528.4만원41.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1333.17041.8억원
cmvitprmz0ebu10blyh2wt1eefsc-securities-productetf:372330:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprmt0ebs10bljltfdk131etf2026-10-20372330KR7372330001KODEX 차이나항셍테크5,825원-135원-2.27%5943.076,020원6,020원5,820원422,79124.8억원961.1억원16,500,000주Hang Seng TECH Index4047.420971.6억원
cmvitprm70ebi10bld6zoakm8fsc-securities-productetf:371470:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprm10ebg10bl0vqk51al1etf2026-10-20371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,875원125원1.61%7778.167,760원7,940원7,675원5,5574322.9만원415.8억원5,280,000주Solactive China Biotech Index(PR)1652.390410.6억원
cmvitprke0eau10bl1djwm1vgfsc-securities-productetf:371150:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprk80ear10bl95bi6d5x1etf2026-10-20371150KR7371150004RISE 차이나항셍테크5,705원-75원-1.30%5814.545,720원5,825원5,700원9,7055574.4만원74.1억원1,300,000주Hang Seng TECH Index4047.42075.5억원
cmvitprjm0eah10blazubsob0fsc-securities-productetf:368590:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprjg0eaf10blrllcagws1etf2026-10-20368590KR7368590006RISE 미국나스닥10028,860원-195원-0.67%28921.4028,995원29,020원28,760원150,14143.3억원1.5조원53,900,000주NASDAQ 10029490.2801.5조원
cmvitpriv0ea610bl54to67cpfsc-securities-productetf:367770:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprio0ea210blh4lbq63s1etf2026-10-20367770KR7367770005RISE 수소경제테마18,115원-1,155원-5.99%18080.7018,915원19,000원17,885원49,4289억원923.8억원5,100,000주FnGuide 수소 경제 테마 지수2275.330922.1억원
cmvitpr3n0e3m10bl77qah6fyfsc-securities-productetf:332500:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr3f0e3i10bl0ey9g3qx1etf2026-10-20332500KR7332500008ACE 200TR58,665원-1,750원-2.90%58417.9159,990원59,995원57,660원33,01519.3억원1407.9억원2,400,000주코스피 200 TR1139.9601402억원
cmvitpr2v0e3a10bl1dl8vjrifsc-securities-productetf:329670:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr2o0e3710blmoc0741a1etf2026-10-20329670KR7329670004KODEX TRF703021,280원-85원-0.40%21280.7221,340원21,340원21,175원7,5611.6억원851.2억원4,000,000주FnGuide TRF 7030 지수2804.100851.2억원
cmvitpqzc0e1s10bl8cfoqye4fsc-securities-productetf:322410:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqz60e1q10blw9ljk83u1etf2026-10-20322410KR7322410002HANARO K고배당21,580원-220원-1.01%21674.1121,800원21,980원21,500원2,5495521만원388.4억원1,800,000주FnGuide 고배당 알파 지수3210.210390.1억원
cmvitpqqz0dy910blw8iffepmfsc-securities-productetf:305540:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqqt0dy710blmox9z6dh1etf2026-10-20305540KR7305540007TIGER 2차전지테마19,120원-1,160원-5.72%19062.5019,980원20,340원19,000원933,174182.6억원9540.8억원49,900,000주WISE 2차전지 테마 지수7180.0809521.7억원
cmvitpqq80dxx10bl7kdnmc0pfsc-securities-productetf:305050:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqq20dxv10blpvbdikr11etf2026-10-20305050KR7305050007ACE 코스피58,210원-1,800원-3.00%57992.7859,475원59,475원57,500원4,0562.3억원378.3억원650,000주코스피5552.740376.9억원
cmvitpqpi0dxm10bl21anmrxcfsc-securities-productetf:304780:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqpb0dxi10bljerzf7y11etf2026-10-20304780KR7304780000HANARO 200선물레버리지74,990원-6,495원-7.97%75782.0379,735원79,735원74,825원4633554.2만원337.4억원450,000주코스피 200 선물지수4186.250341억원
cmvitpro30ecc10bl9ydeo0wnfsc-securities-productetf:375270:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprnw0eca10bleljbo3ha1etf2026-10-20375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,890원-135원-1.12%11832.2511,920원11,920원11,700원205243.8만원77.2억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1629.59976.9억원
cmvitprne0ec110blwwbyqmxjfsc-securities-productetf:373490:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprn70eby10bl756arnfh1etf2026-10-20373490KR7373490002KODEX 코리아혁신성장액티브22,740원-890원-3.77%22878.9123,700원23,700원22,740원12,2782.8억원125억원550,000주FnGuide K-이노베이션 지수3481.170125.8억원
cmvitprml0ebo10blm7933ge5fsc-securities-productetf:371870:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprme0ebm10blhiukys7k1etf2026-10-20371870KR7371870007ACE 차이나항셍테크5,755원-45원-0.78%5834.315,805원5,805원5,700원11,9886873.1만원92억원1,600,000주Hang Seng TECH Index4047.42093.3억원
cmvitprlp0ebd10blni1o32qqfsc-securities-productetf:371460:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprlh0eb910blwdqu835i1etf2026-10-20371460KR7371460007TIGER 차이나전기차SOLACTIVE8,315원-130원-1.54%8445.898,445원8,445원8,260원120,83010억원5950.2억원71,560,000주Solactive China Electric Vehicle and Battery Index(PR)1790.8605989.8억원
cmvitprl90eb710bldhehf5o3fsc-securities-productetf:371450:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprl20eb310bllnfueowj1etf2026-10-20371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,340원15원0.11%13409.4013,330원13,440원13,310원3,9245254.6만원202.7억원1,520,000주Indxx Global Cloud Computing Index(PR)7522.380203.8억원
cmvitprf40e8k10blgxowlcyhfsc-securities-productetf:364960:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprew0e8g10bl7tltdz5v1etf2026-10-20364960KR7364960005TIGER BBIG6,245원-165원-2.57%6249.236,325원6,435원6,210원66,8974.2억원730.6억원11,700,000주KRX BBIG 지수1739.960731.1억원
cmvitpree0e8810blk7gjen38fsc-securities-productetf:363580:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpre60e8410blhp7vt2at1etf2026-10-20363580KR7363580002KODEX 200IT TR43,445원-1,695원-3.75%43634.0944,930원45,060원42,930원64,57428.3억원1802.9억원4,150,000주코스피200 정보기술 TR13237.8101810.8억원
cmvitprdk0e7v10blw7b1bop8fsc-securities-productetf:363510:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprde0e7t10blve6abf591etf2026-10-20363510KR7363510009SOL KIS단기통안채112,530원-10원-0.01%112535.28112,535원112,540원112,530원11123.7만원128.2억원114,000주KIS 단기통안채 Index(총수익)12864.530128.2억원
cmvitprd70e7p10bloiqg2d6yfsc-securities-productetf:361580:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprd10e7n10bl7mp178ow1etf2026-10-20361580KR7361580004RISE 200TR49,370원-1,730원-3.39%49358.8450,795원50,805원48,695원159,89278.9억원4097.7억원8,300,000주코스피 200 TR1139.9604096.7억원
cmvitprcu0e7j10bl5rueypr3fsc-securities-productetf:360750:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprcn0e7h10blzv92oebb1etf2026-10-20360750KR7360750004TIGER 미국S&P50025,385원-120원-0.47%25354.9525,440원25,450원25,300원24,945,1416329.8억원20.8조원820,100,000주S&P 5007712.57020.7조원
cmvitprce0e7d10blk19798vxfsc-securities-productetf:360200:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprc60e7910blmt3f5erd1etf2026-10-20360200KR7360200000ACE 미국S&P50025,660원-115원-0.45%25633.2525,710원25,730원25,575원759,423194.7억원3.9조원152,500,000주S&P 5007712.5703.8조원
cmvitprbl0e7010blfn7tgfiafsc-securities-productetf:360140:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprbe0e6x10blcsshkslt1etf2026-10-20360140KR7360140008KODEX 200롱코스닥150숏선물19,020원125원0.66%19015.8419,015원19,110원18,770원18,3793.4억원418.4억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1653.530418.3억원
cmvitprat0e6o10blicdllf6ofsc-securities-productetf:357870:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpram0e6l10blqqjgko3k1etf2026-10-20357870KR7357870005TIGER CD금리투자KIS(합성)58,235원0원0.00%58232.8858,235원58,245원58,235원415,584242억원3.7조원64,020,000주KIS CD Index(총수익)12766.6903.7조원
cmvitpra20e6c10blqzrpgq57fsc-securities-productetf:354500:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr9v0e6a10blhh944pu31etf2026-10-20354500KR7354500001ACE 코스닥15013,290원-575원-4.15%13290.6513,675원13,800원13,080원113,24915.2억원1422억원10,700,000주코스닥 1501323.1301422억원
cmvitpr9a0e6010bl5jg1jz8efsc-securities-productetf:354240:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr930e5x10bleksmfxyr1etf2026-10-20354240KR7354240004RISE 미국고정배당우선증권9,615원-190원-1.94%9618.299,685원9,685원9,510원1,8501775.8만원105.7억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.650105.8억원
cmvitpr8k0e5p10bljjgkyf6vfsc-securities-productetf:352540:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr8b0e5l10blcgaen8tf1etf2026-10-20352540KR7352540009KODEX 일본부동산리츠(H)10,395원-100원-0.95%10450.2210,495원10,525원10,335원14,2021.4억원353.4억원3,400,000주Tokyo Stock Exchange REIT Index1648.940355.3억원
cmvitpr7r0e5d10blo6lu1wjafsc-securities-productetf:337160:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr7k0e5a10blupwsgeqh1etf2026-10-20337160KR7337160006KODEX 200ESG38,625원-1,355원-3.39%38549.8739,715원39,715원38,170원6,3172.4억원1313.2억원3,400,000주코스피 200 ESG 지수1140.1901310.6억원
cmvitpqzs0e1z10blighf3b23fsc-securities-productetf:325010:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqzk0e1w10blld1p1h0e1etf2026-10-20325010KR7325010007KODEX 성장주34,810원-1,600원-4.39%34733.0935,800원35,800원34,300원68,10323.6억원1009.4억원2,900,000주FnGuide 성장 지수(PR)9816.5601007.2억원
cmvitpqsu0dz110blcvn4g930fsc-securities-productetf:307510:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqso0dyy10bllscn6qx31etf2026-10-20307510KR7307510008TIGER 의료기기11,955원-535원-4.28%12011.8512,415원12,415원11,850원1,1741415.8만원59.7억원500,000주FnGuide 의료기기 지수1250.34060억원
cmvitpqs40dyq10blr33i00wffsc-securities-productetf:306530:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqrw0dyn10bljzc1u7h31etf2026-10-20306530KR7306530007HANARO 코스닥150선물레버리지5,945원-565원-8.68%5937.726,270원6,590원5,740원31,9501.9억원26.1억원440,000주F-코스닥150 지수1514.35026.1억원
cmvitpqmu0dwh10bl0wvp5js4fsc-securities-productetf:301400:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqmo0dwe10blq1lq7tbu1etf2026-10-20301400KR7301400008PLUS 코스닥15013,265원-605원-4.36%13283.9813,720원13,760원13,080원2,5003381.1만원86.2억원650,000주코스닥 1501323.13086.3억원
cmvitpqmh0dwb10bl78l9cqt0fsc-securities-productetf:300950:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqma0dw810bl8gsfukby1etf2026-10-20300950KR7300950003KODEX 게임산업5,250원-60원-1.13%5281.615,275원5,370원5,225원67,0963.5억원220.5억원4,200,000주FnGuide 게임 산업 지수645.800221.8억원
cmvitpqm30dw510blv91wuc8yfsc-securities-productetf:300640:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqlw0dw210blw4g7coa11etf2026-10-20300640KR7300640000RISE 게임테마6,235원-30원-0.48%6254.996,250원6,340원6,205원19,7711.2억원202.6억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3029.680203.2억원
cmvitpqor0dxa10bls3ddfd4jfsc-securities-productetf:304760:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqoj0dx610blvjz2qeqc1etf2026-10-20304760KR7304760002HANARO KRX30038,245원-1,055원-2.68%38098.4539,210원39,210원37,815원62237.3만원152.9억원400,000주KRX 3003757.080152.3억원
cmvitpqhz0dud10blhgmrfyjvfsc-securities-productetf:292500:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqhr0du910bli0lcaqko1etf2026-10-20292500KR7292500006SOL KRX30039,625원-785원-1.94%39525.2239,205원40,150원39,205원2,1668496.6만원198.1억원500,000주KRX 3003757.080197.6억원
cmvitpqh60du110ble3ty8m6ifsc-securities-productetf:292160:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqh10dty10bl4q66tf8a1etf2026-10-20292160KR7292160009TIGER KRX30038,640원-1,485원-3.70%38845.6639,360원39,515원38,530원14,2105.5억원231.8억원600,000주KRX 3003757.080233억원
cmvitpqgt0dtv10blbrnws8vrfsc-securities-productetf:292150:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqgm0dts10blbqnxpy951etf2026-10-20292150KR7292150000TIGER 코리아TOP1030,200원-1,210원-3.85%30265.0931,190원31,190원29,820원620,632188.7억원1.5조원50,550,000주FnGuide TOP10 지수10501.8701.5조원
cmvitpqgf0dtp10blqd67ug32fsc-securities-productetf:292050:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqg80dtm10bl40brk6kb1etf2026-10-20292050KR7292050002RISE KRX30039,520원-1,485원-3.62%39683.3740,635원40,635원39,395원3,2341.2억원138.3억원350,000주KRX 3003757.080138.8억원
cmvitpqg10dtj10blx2nf57hefsc-securities-productetf:291890:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqfv0dtg10blv5inlkza1etf2026-10-20291890KR7291890002KODEX MSCI EM선물(H)11,515원-160원-1.37%11621.0811,560원11,625원11,515원139160.8만원51.8억원450,000주iEdge Emerging Markets Futures Index(ER)1613.70452.2억원
cmvitpqfo0dtd10bl785sv6oifsc-securities-productetf:291680:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqfh0dta10blqzt3ovfj1etf2026-10-20291680KR7291680007RISE 차이나H선물인버스(H)8,140원130원1.62%8064.958,020원8,140원7,995원9878.5만원40.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10258.43040.3억원
cmvitpqfa0dt710bltdqvsfepfsc-securities-productetf:291630:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqf00dt410blxwu13jbv1etf2026-10-20291630KR7291630002KIWOOM 코스닥150선물레버리지2,985원-275원-8.44%2984.603,155원3,215원2,890원116,0383.5억원43.2억원1,450,000주F-코스닥150 지수1514.35043.5억원
cmvitpqeg0dsv10blozdhekmvfsc-securities-productetf:291130:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqe90dss10blaqc4lv2h1etf2026-10-20291130KR7291130003ACE MSCI멕시코(합성)17,140원-60원-0.35%17229.3417,200원17,240원17,130원82141만원102.8억원600,000주MSCI MEXICO IMI 25/50 Price return Index14333.125103.3억원
cmvitpqe40dsp10bluboj5nigfsc-securities-productetf:290130:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqdw0dsn10blfkr47mag1etf2026-10-20290130KR7290130004RISE ESG사회책임투자37,440원-1,545원-3.96%37580.3438,480원38,580원37,000원63,71924.1억원5316.4억원14,200,000주KRX ESG 사회책임경영지수(S)6033.2405336.4억원
cmvitpqdo0dsj10bla1fico6ufsc-securities-productetf:290080:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqdi0dsh10bli74vf7iv1etf2026-10-20290080KR7290080001RISE 200고배당커버드콜ATM7,385원-95원-1.27%7387.487,475원7,525원7,320원10,3677690.8만원129.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1080.140129.2억원
cmvitpqda0dsd10blbgmt1lo1fsc-securities-productetf:289670:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqd40dsb10bl7jo8c0ub1etf2026-10-20289670KR7289670002PLUS 국채선물10년53,130원-45원-0.08%53201.4452,935원53,170원52,935원166880.2만원63.7억원120,000주10년국채선물지수1146.26063.8억원
cmvitpqcw0ds710bl2jrqma8ofsc-securities-productetf:289480:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqcp0ds510blm3k9xoj61etf2026-10-20289480KR7289480006TIGER 200커버드콜11,080원-375원-3.27%11085.0111,405원11,405원10,940원52,1225.8억원254.8억원2,300,000주코스피 200 커버드콜 ATM 지수1598.900254.9억원
cmvitpqcj0ds210blsqx8x79dfsc-securities-productetf:289260:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqcc0drz10bls8cynwo61etf2026-10-20289260KR7289260002TIGER MSCI KOREA ESG리더스23,505원-895원-3.67%23409.0223,920원23,920원23,130원4,4521억원141억원600,000주MSCI Korea Country ESG Leaders Capped Index3383.230140.4억원
cmvitpqc50drw10blr80yhsotfsc-securities-productetf:289250:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqby0drt10blm6vsp3q91etf2026-10-20289250KR7289250003TIGER MSCI KOREA ESG유니버설28,190원-995원-3.41%28451.2328,190원28,190원28,190원12.8만원169.1억원600,000주MSCI Korea ESG Universal Index3832.410170.7억원
56,296건 중 13,451–13,500← 이전270 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬