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
cmvitpui70fjt10bl4pqpemxzfsc-securities-productetf:464470:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpui20fjr10bl9c9h20uu1etf2026-10-20464470KR7464470004PLUS 미국채30년액티브44,695원-390원-0.87%44589.8144,675원44,750원44,500원10,6214.7억원372.7억원834,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)90.139371.8억원
cmvitpuil0fjz10blxtskp5r2fsc-securities-productetf:464600:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuif0fjx10blmxc1hox21etf2026-10-20464600KR7464600006SOL 자동차소부장Fn20,895원-1,070원-4.87%20995.0821,730원21,775원20,750원7,2611.5억원188억원900,000주FnGuide 자동차소부장지수(PR)2779.490188.9억원
cmvitpuj20fk610blcu9yh84sfsc-securities-productetf:464610:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuiu0fk310blgki5qdz51etf2026-10-20464610KR7464610005SOL 의료기기소부장Fn6,690원-200원-2.90%6714.426,870원6,895원6,680원6,5644443.8만원107억원1,600,000주FnGuide 의료기기소부장지수(PR)1114.900107.4억원
cmvitpujf0fkc10blwkdvavx5fsc-securities-productetf:464920:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuj90fka10bly4zrieai1etf2026-10-20464920KR7464920008PLUS 일본반도체소부장21,820원-1,170원-5.09%22849.2022,715원22,950원21,700원15,9043.5억원283.6억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6857.980297억원
cmvitpujt0fki10blow8lpfltfsc-securities-productetf:464930:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpujm0fkf10blura4nsb91etf2026-10-20464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,995원-190원-0.94%20123.0220,185원20,185원19,945원15,4683억원999.7억원5,000,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7713.2741006.1억원
cmvitpuk70fko10blvipl7ynpfsc-securities-productetf:465330:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuk00fkl10blthnm2mif1etf2026-10-20465330KR7465330009RISE 2차전지TOP1011,550원-755원-6.14%11544.3812,235원12,345원11,505원644,87676.3억원698.7억원6,050,000주iSelect 2차전지 TOP10 지수(PR)2536.040709.9억원
cmvitpukl0fku10bldzxau7rbfsc-securities-productetf:465350:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuke0fkr10bl3nzs5mic1etf2026-10-20465350KR7465350007RISE 2차전지TOP10인버스(합성)15,475원965원6.65%15513.3014,550원15,475원14,510원217,88032.5억원309.5억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2536.040310.2억원
cmvitpukz0fl010bl3yd1f8xkfsc-securities-productetf:465580:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuks0fkx10bl8wrgvhow1etf2026-10-20465580KR7465580009ACE 미국빅테크TOP7 Plus23,885원25원0.10%23897.7223,950원24,000원23,795원679,843162.3억원1.2조원50,350,000주Solactive US Big Tech Top 7 Plus Price Return Index40987.1601.1조원
cmvitpuld0fl610bljnbd0irffsc-securities-productetf:465610:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpul60fl310bl0r28zu3a1etf2026-10-20465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)40,690원-195원-0.48%40691.5941,490원41,490원40,350원4,6781.9억원976.5억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40987.160976.5억원
cmvitpulq0flb10blrsh5iafrfsc-securities-productetf:465620:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpulk0fl910bldryvkbix1etf2026-10-20465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,500원-5원-0.08%6515.016,505원6,565원6,485원1,115725만원6.5억원100,000주Solactive US Big Tech Top 7 Plus Price Return Index40987.1606.5억원
cmvitpum40flh10blsxcx04anfsc-securities-productetf:465660:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpulw0fle10bl24mzv1nm1etf2026-10-20465660KR7465660009TIGER 일본반도체FACTSET21,405원-970원-4.34%22302.3622,385원23,220원21,365원6,5241.4억원449.5억원2,100,000주FactSet Japan Semiconductor Index(PR)7349.800468.3억원
cmvitpumi0fln10blhhx9ljbmfsc-securities-productetf:465670:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpumb0flk10bl2mmogvsi1etf2026-10-20465670KR7465670008TIGER 미국캐시카우10016,335원-95원-0.58%16351.8516,400원16,400원16,190원3,4265576.9만원187.8억원1,150,000주Global X U.S. Cash Flow Kings 100 Index(PR)3386.479188억원
cmvitpumw0flt10blck4679g2fsc-securities-productetf:466810:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpump0flq10bli7t2zjup1etf2026-10-20466810KR7466810009BNK 2차전지양극재5,885원-365원-5.84%5878.186,165원6,275원5,860원39,6402.3억원88.2억원1,500,000주iSelect 2차전지양극재 지수4572.59088.1억원
cmvitpuna0flz10blqoloic00fsc-securities-productetf:466920:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpun30flw10bl3nxgp0bk1etf2026-10-20466920KR7466920006SOL 조선TOP3플러스20,660원-1,630원-7.31%20781.6122,000원22,005원20,660원1,692,225355.6억원1조원51,450,000주FnGuide 조선TOP3플러스지수(PR)3489.6801조원
cmvitpunn0fm510bl51j5hfmgfsc-securities-productetf:466930:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpunh0fm210bluasu3x6h1etf2026-10-20466930KR7466930005SOL 자동차TOP3플러스20,700원-890원-4.12%20783.7721,310원21,590원20,540원177,55737.2억원1666.3억원8,050,000주FnGuide 자동차TOP3플러스지수(PR)3257.6301693.8억원
cmvitpuo10fmb10blzi2xzlu0fsc-securities-productetf:466940:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpunu0fm810blj2wrydr01etf2026-10-20466940KR7466940004TIGER 은행고배당플러스TOP1024,095원-525원-2.13%24249.6524,360원24,655원24,030원273,87066.5억원8240.4억원34,200,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2240.3508790.4억원
cmvitpuof0fmh10bln73e3ojhfsc-securities-productetf:466950:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuo80fme10bl6k3kpywn1etf2026-10-20466950KR7466950003TIGER 글로벌AI액티브27,055원-585원-2.12%27363.7327,650원27,655원26,955원45,82412.4억원5135억원18,980,000주Indxx Artificial Intelligence and Big Data 지수(PR)9506.5205160.8억원
cmvitpuot0fmn10bl1575xjgafsc-securities-productetf:468370:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuom0fmk10blh97qty1j1etf2026-10-20468370KR7468370002KODEX iShares미국인플레이션국채액티브10,085원-35원-0.35%10065.6410,080원10,090원10,045원3,2563281.3만원168.4억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)126.274168억원
cmvitpup60fmt10blccshoroffsc-securities-productetf:468380:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpup00fmq10blq1dr34a81etf2026-10-20468380KR7468380001KODEX iShares미국하이일드액티브10,195원-30원-0.29%10182.3010,215원10,215원10,165원57,1655.8억원902.2억원8,850,000주ICE BofAML US HY Constrained Index(Total Return)616.991906.2억원
cmvitpupk0fmz10bltsthpg5ifsc-securities-productetf:468630:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpupd0fmw10bl7tnkvcyg1etf2026-10-20468630KR7468630009KODEX iShares미국투자등급회사채액티브10,180원-65원-0.63%10152.5610,155원10,180원10,140원9,4109566.5만원306.4억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)331.672305.5억원
cmvitpupy0fn510bl3gsa2eacfsc-securities-productetf:469050:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpups0fn210bl4q1phy6p1etf2026-10-20469050KR7469050009RISE 미국반도체NYSE(H)29,850원-645원-2.12%30218.4030,350원30,350원29,745원7,9042.3억원328.3억원1,100,000주NYSE Semicondoctor Index(Price Return)2555.703332.4억원
cmvitpuqd0fnb10blv17vjqpifsc-securities-productetf:469060:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuq60fn810blecd53nd31etf2026-10-20469060KR7469060008RISE 미국반도체NYSE31,640원-785원-2.42%32000.7132,170원32,170원31,525원7,2592.3억원696억원2,200,000주NYSE Semicondoctor Index(Price Return)2555.703688억원
cmvitpuqq0fnh10blygngbeumfsc-securities-productetf:469070:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuqk0fne10blxkdi54dn1etf2026-10-20469070KR7469070007RISE AI&로봇9,460원-255원-2.62%9468.499,770원9,890원9,365원452,95043.4억원3183.2억원33,650,000주iSelect AI&로봇 지수(시장가격)2159.5803195.6억원
cmvitpur40fnn10blhpwcbv56fsc-securities-productetf:469150:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuqx0fnk10blce20dlx81etf2026-10-20469150KR7469150007ACE AI반도체TOP3+48,605원-2,330원-4.57%48731.3450,390원50,705원47,970원389,887191.6억원9623.7억원19,800,000주FnGuide AI반도체 TOP3+ 지수6148.7509648.8억원
cmvitpuri0fnt10blgmuz6ydcfsc-securities-productetf:469160:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpurb0fnq10bl5o5vslq31etf2026-10-20469160KR7469160006ACE 일본반도체22,360원-800원-3.45%23067.3822,910원23,160원22,320원2,8486431.7만원190억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6963.115196억원
cmvitpurw0fnz10blzpg7y2pnfsc-securities-productetf:469170:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpurp0fnw10blosz9akhy1etf2026-10-20469170KR7469170005ACE 포스코그룹포커스5,715원-245원-4.11%5724.545,870원6,005원5,690원330,83919.2억원1151.5억원20,150,000주FnGuide 포스코그룹포커스 지수(시장가격)2836.3901153.4억원
cmvitpus90fo510bll0yy728ifsc-securities-productetf:469530:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpus30fo210bln362zr301etf2026-10-20469530KR7469530000RISE 미국달러선물인버스9,795원50원0.51%9806.179,755원9,805원9,755원105102.8만원62.6억원640,000주미국달러선물지수1487.69062.7억원
cmvitpusn0fob10bl3kxxexq8fsc-securities-productetf:469790:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpush0fo810bltamjv3az1etf2026-10-20469790KR7469790000KIWOOM 코리아테크TOP1034,460원-1,295원-3.62%34585.7335,190원35,470원34,205원5181802.7만원241.2억원700,000주Solactive K-TechTOP10 Index(PR)6869.600242.1억원
cmvitput10foh10bl5583wb3ffsc-securities-productetf:469830:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpusu0foe10bl5la87h451etf2026-10-20469830KR7469830004SOL 초단기채권액티브54,635원5원0.01%54633.0054,635원54,640원54,635원150,95782.4억원1조원20,062,000주KAP 단기자금시장지수124.7301조원
cmvitputf0fon10bluawembpvfsc-securities-productetf:470310:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitput80fok10bl7imfyu561etf2026-10-20470310KR7470310004UNICORN 생성형AI강소기업액티브17,030원-290원-1.67%17049.7017,195원17,195원16,845원2,0613511.9만원51억원300,000주iSelect AI 지수1858.25051.1억원
cmvitputt0fot10blyjd5blsffsc-securities-productetf:471040:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitputm0foq10blmmgtsqm11etf2026-10-20471040KR7471040006KoAct 글로벌AI&로봇액티브25,200원-95원-0.38%25261.4925,685원25,685원25,070원14,0883.5억원2255.4억원8,950,000주iSelect 글로벌AI&로봇PR지수7292.5022260.9억원
cmvitpuu70foz10blk88r61x8fsc-securities-productetf:471230:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuu00fow10bllqglsqdm1etf2026-10-20471230KR7471230003KODEX 국고채10년액티브105,665원185원0.18%105649.17105,260원105,665원105,235원46,16348.6억원4973.6억원4,707,000주KAP 국고채 10년 지수(TR)110.9005002.4억원
cmvitpuv00fpb10bl269hsjebfsc-securities-productetf:471760:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuur0fp710blp3r8jy9c1etf2026-10-20471760KR7471760009TIGER AI반도체핵심공정12,665원-465원-3.54%12738.3713,045원13,210원12,500원2,427,926312.6억원1716.1억원13,550,000주iSelect AI반도체핵심공정지수2647.8301732.4억원
cmvitpuvf0fph10bl0kpy62g8fsc-securities-productetf:471780:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuv90fpf10blsmkehtjb1etf2026-10-20471780KR7471780007TIGER 코리아테크액티브30,225원-1,260원-4.00%30274.7431,145원31,275원29,800원122,94837.5억원2387.7억원7,900,000주KRX 정보기술4995.0602391.7억원
cmvitpuvu0fpn10bl8t341gdlfsc-securities-productetf:471990:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuvn0fpl10blumkzcepb1etf2026-10-20471990KR7471990002KODEX AI반도체핵심장비23,930원-1,210원-4.81%24053.8024,970원25,045원23,750원2,451,863598.9억원5611.5억원23,450,000주iSelect AI 반도체핵심장비 지수6958.6405676.6억원
cmvitpuw70fpt10blzk70m5scfsc-securities-productetf:472150:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuw20fpq10bl6qnp7yq41etf2026-10-20472150KR7472150002TIGER 배당커버드콜액티브15,885원-605원-3.67%15888.2516,435원16,435원15,670원7,951,3371267.9억원2.3조원147,740,000주코스피 200 커버드콜 5% OTM641.0202.3조원
cmvitpuuk0fp410blca8ky3aufsc-securities-productetf:471460:202610202026-10-20dayperiod2026-10-22 09:49:282026-10-22 09:49:28cmvitpuue0fp210bl1awcfe881etf2026-10-20471460KR7471460006KIWOOM 국고채30년액티브47,830원30원0.06%47853.2147,600원48,025원47,590원7133413.2만원220억원460,000주KIS-키움 국고채30년 지수(총수익지수)8016.280220.1억원
cmvitpv080frr10blrp7u0sknfsc-securities-productetf:473490:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv000frn10bl9h7x2dws1etf2026-10-20473490KR7473490001KIWOOM 글로벌AI반도체29,530원-555원-1.84%29774.7030,000원30,000원29,415원114,84034억원428.1억원1,450,000주Solactive Global AI Semiconductor Index (Price Return)19694.090416.8억원
cmvitpv0v0fs310blr61phoh8fsc-securities-productetf:473640:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv0p0frz10blldzvad6y1etf2026-10-20473640KR7473640001HANARO 글로벌금채굴기업29,900원-600원-1.97%30100.2030,405원30,405원29,565원20,7306.2억원627.9억원2,100,000주NYSE Arca Gold Miners Index (Price Return)2484.955632.1억원
cmvitpv1k0fsf10bl2ck3hadofsc-securities-productetf:474390:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv1e0fsb10blg1vxwjo31etf2026-10-20474390KR7474390002SOL 국고채30년액티브42,745원-35원-0.08%42725.9542,555원42,860원42,555원1,0264385.6만원48.7억원114,000주KAP 국고채30년 지수(TR)80.18048.7억원
cmvitpv270fsr10bl7wf2ukoafsc-securities-productetf:474800:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv210fsn10blck0nmwsd1etf2026-10-20474800KR7474800000KIWOOM 미국원유에너지기업16,295원-60원-0.37%16297.7616,340원16,385원16,045원21,3643.4억원350.3억원2,150,000주MSCI US IMI Energy 25/50 Index(Price Return)2564.604350.4억원
cmvitpv2u0ft310blk1q1zunmfsc-securities-productetf:475050:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv2o0fsz10bluo6f5cba1etf2026-10-20475050KR7475050001ACE KPOP포커스7,255원-90원-1.23%7243.047,310원7,525원7,110원913,93366.1억원1091.8억원15,050,000주iSelect K-POP 포커스지수(시장가격)1819.3201071.9억원
cmvitpv3j0ftf10bluqdpjrk1fsc-securities-productetf:475080:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv3c0ftb10bloug7njbq1etf2026-10-20475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,730원-15원-0.19%7767.427,840원7,840원7,730원121,3569.4억원2794.3억원36,150,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1661.5292800.1억원
cmvitpv3y0ftm10blecedcebwfsc-securities-productetf:475260:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv3r0fti10blnby5kj1a1etf2026-10-20475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,790원-5원-0.05%10793.4910,790원10,790원10,790원5256.1만원497.4억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.270497.5억원
cmvitpv4l0ftx10bl0eisegyxfsc-securities-productetf:475280:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv4g0ftv10blmrtosyln1etf2026-10-20475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,760원0원0.00%10768.3010,775원10,775원10,760원2830.1만원812.3억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.560813억원
cmvitpv5b0fu910blhmk785g5fsc-securities-productetf:475310:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv530fu710bll2qvmc8j1etf2026-10-20475310KR7475310009SOL 반도체후공정26,170원-1,135원-4.16%26261.7527,155원27,320원25,925원801,052213.3억원1609.4억원6,150,000주FnGuide 반도체 후공정 지수(PR)7773.6701733.2억원
cmvitpv5y0fuk10blueyct4ryfsc-securities-productetf:475380:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv5s0fuj10blarw8ovwi1etf2026-10-20475380KR7475380002RISE 글로벌리얼티인컴9,550원-120원-1.24%9560.259,600원9,610원9,525원5,5675329.5만원253억원2,650,000주Solactive Global Realty Income Index(Price Return)2968.180253.3억원
cmvitpv690fuq10bljn400bdffsc-securities-productetf:475630:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv630fun10blaqwxgjil1etf2026-10-20475630KR7475630000TIGER CD1년금리액티브(합성)1,080,790원120원0.01%1080649.781,080,785원1,080,790원1,080,785원317,3833430.2억원1.3조원1,219,900주KIS CD 1Y 총수익지수12398.2601.3조원
cmvitpv6l0fuv10blb5hpktuvfsc-securities-productetf:475720:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv6f0fut10blvgfrbzhh1etf2026-10-20475720KR7475720009RISE 200위클리커버드콜10,240원-310원-2.94%10241.7410,520원10,520원10,130원1,034,904106.1억원7290.8억원71,200,000주코스피 200 위클리 커버드콜 ATM 지수1333.2407297.2억원
cmvitpv700fv110bl0ckxcmbefsc-securities-productetf:476000:202610202026-10-20dayperiod2026-10-22 09:49:292026-10-22 09:49:29cmvitpv6r0fuz10bly7067ikt1etf2026-10-20476000KR7476000005UNICORN 포스트IPO액티브4,430원-150원-3.28%4415.364,565원4,575원4,390원11,0655054.6만원24.3억원550,000주iSelect 포스트 IPO 지수595.30024.2억원
56,296건 중 13,901–13,950← 이전279 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬