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
cmvhe9yd8040z10blmyrx646vfsc-securities-productetf:434730:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yd2040w10blfb6mam5i1etf2026-10-19434730KR7434730008HANARO 원자력iSelect46,535원1,055원2.32%46547.9543,690원46,535원43,640원252,911113.7억원5304.9억원11,400,000주iSelect 원자력지수 (시장가격)4360.4405306.4억원
cmvhe9ycv040t10bl7pxyr9uqfsc-securities-productetf:434060:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yco040q10blrz0hu7dy1etf2026-10-19434060KR7434060000KODEX TDF2050액티브 적격16,080원-90원-0.56%16015.1916,100원16,100원16,000원101,07716.2억원6134.5억원38,150,000주Samsung Korea Target Date 2050 Index (Price Return)2462.0086101.7억원
cmvhe9yc5040i10blecy5d4f1fsc-securities-productetf:433970:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yby040f10bl7iven2v61etf2026-10-19433970KR7433970001KODEX TDF2030액티브 적격13,635원-75원-0.55%13605.2213,700원13,700원13,630원75,24410.2억원947.6억원6,950,000주Samsung Korea Target Date 2030 Index (Price Return)1812.954938.7억원
cmvhe9ybs040d10bl9exy6d8gfsc-securities-productetf:433880:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ybl040a10bl1d48l9u41etf2026-10-19433880KR7433880002PLUS TDF2060액티브 적격17,675원-215원-1.20%17716.3217,880원17,880원17,670원25,1794.4억원645.1억원3,650,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3008.968646.6억원
cmvhe9yb0040010blsqxk74hcfsc-securities-productetf:433330:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yau03zx10blyqjk7ad01etf2026-10-19433330KR7433330008SOL 미국S&P50021,260원-130원-0.61%21097.7421,270원21,325원21,220원53,08911.2억원2997.6억원14,100,000주S&P 5007690.7302974.7억원
cmvhe9ya903zo10blv2u9h2y7fsc-securities-productetf:433220:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ya203zm10blx09ju7cw1etf2026-10-19433220KR7433220001에셋플러스 글로벌대장장이액티브26,630원-165원-0.62%26317.4726,795원26,795원26,495원1,6704424.8만원197억원740,000주S&P 5007690.730194.7억원
cmvhe9y9403z710bl11wfft8sfsc-securities-productetf:430500:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y8x03z410blq4njr40e1etf2026-10-19430500KR7430500009KIWOOM 물가채KIS114,775원-145원-0.13%114919.02115,040원115,090원114,775원4104714.7만원114.7억원100,000주KIS TIPS 지수(총수익)14471.370114.9억원
cmvhe9y8r03z110bl2wxdsrxgfsc-securities-productetf:429980:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y8j03yy10bl0mify2iq1etf2026-10-19429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,655원30원0.19%15545.0115,455원15,655원15,430원1929.5만원78.2억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)448.03077.7억원
cmvhe9y8c03yv10bl4rg23zo1fsc-securities-productetf:429760:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y8603ys10blrik8jbaa1etf2026-10-19429760KR7429760002PLUS 미국S&P50018,960원-105원-0.55%18814.2718,975원19,010원18,930원4,4848505.7만원739.4억원3,900,000주S&P 5007690.730733.7억원
cmvhe9y7z03yp10bl4flr147kfsc-securities-productetf:429740:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y7s03ym10blrc7pkt6g1etf2026-10-19429740KR7429740004PLUS K리츠5,985원60원1.01%6062.045,925원6,025원5,925원1,221729.2만원59.8억원1,000,000주FnGuide 리츠 지수594.18060.6억원
cmvhe9y7l03yj10bl0qy9jvanfsc-securities-productetf:429010:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y7e03yh10blvnmwph9a1etf2026-10-19429010KR7429010002TIGER 미국나스닥넥스트10018,480원-185원-0.99%18185.3018,535원18,545원18,480원93172.2만원92.4억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1760.02090.9억원
cmvhe9y7703yd10blfuwjzvp7fsc-securities-productetf:429000:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y7003yb10bllhumnqfd1etf2026-10-19429000KR7429000003TIGER 미국S&P500배당귀족12,870원50원0.39%12863.9812,900원12,980원12,870원55,9847.2억원1853.2억원14,400,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2017.2831852.4억원
cmvhe9y6t03y710blhbbv3sl0fsc-securities-productetf:428560:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y6n03y510bl2amej9ca1etf2026-10-19428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,730원0원0.00%15765.5915,730원15,930원15,705원6,2369835.6만원117.9억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3941.230118.2억원
cmvhe9y6f03y110blx453h5h7fsc-securities-productetf:428510:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y6903xz10bl3vtquyhg1etf2026-10-19428510KR7428510002KODEX 차이나AI테크액티브19,030원-445원-2.28%19386.3419,205원19,455원18,690원12,5832.3억원323.5억원1,700,000주Bloomberg China Media & Tech Index PR1947.671329.5억원
cmvhe9y6203xv10blq9pqlf2jfsc-securities-productetf:427120:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5v03xt10blygq7a0bi1etf2026-10-19427120KR7427120001RISE AI플랫폼5,015원40원0.80%5051.134,920원5,035원4,910원10,7145278.5만원31억원620,000주FnGuide AI 플랫폼 지수728.65031.3억원
cmvhe9y5p03xp10blhlez83zvfsc-securities-productetf:426150:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5k03xn10blp6d1l6ui1etf2026-10-19426150KR7426150009WON 대한민국국고채액티브52,500원5원0.01%52405.7852,515원52,570원52,480원155813.7만원305.5억원582,000주KAP 한국 국고채 총수익 지수107.610305억원
cmvhe9y5c03xj10blzw8hh65sfsc-securities-productetf:426030:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5503xh10bla7qu4k2x1etf2026-10-19426030KR7426030003TIME 미국나스닥100액티브41,770원-1,055원-2.46%40828.8441,860원41,865원41,270원774,075321.6억원2.3조원55,860,000주NASDAQ 10029529.3502.2조원
cmvhe9y4y03xd10bl0qakfdztfsc-securities-productetf:426020:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4s03xb10blk36vsp8z1etf2026-10-19426020KR7426020004TIME 미국S&P500액티브30,260원-350원-1.14%29970.3830,610원30,610원30,140원67,95020.5억원3891.4억원12,860,000주S&P 5007690.7303842.2억원
cmvhe9y4k03x710blyspv9d33fsc-securities-productetf:423920:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4e03x510blhfu2hcaw1etf2026-10-19423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)69,645원-2,030원-2.83%65576.4367,635원69,660원67,635원76,05152.3억원4833.3억원6,940,000주PHLX Semiconductor Sector Index11137.2874557.5억원
cmvhe9y4703x110blaar29hn4fsc-securities-productetf:423170:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4003wz10bl3tx0bboc1etf2026-10-19423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,405원0원0.00%49608.3749,000원50,405원49,000원39,38719.6억원2217.8억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)21681.3002172.8억원
cmvhe9y3t03ww10blkroyr2nbfsc-securities-productetf:423160:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y3m03wt10blv66falo41etf2026-10-19423160KR7423160001KODEX KOFR금리액티브(합성)110,850원10원0.01%110833.73110,845원110,850원110,845원84,56193.7억원3.6조원32,557,000주KOFR 지수1202.0003.6조원
cmvhe9y3f03wq10bl3lk3bx94fsc-securities-productetf:422420:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y3803wn10blfqexw1221etf2026-10-19422420KR7422420000RISE 2차전지액티브7,090원520원7.91%7066.526,305원7,090원6,305원488,52133억원2326.9억원32,820,000주iSelect 2차전지 지수 (시장가격지수)5027.1302331.9억원
cmvhe9y3103wk10blots2xs4ffsc-securities-productetf:421320:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2v03wh10blui21tqjy1etf2026-10-19421320KR7421320003PLUS 우주항공25,890원1,440원5.89%25826.4323,770원25,890원23,740원55,91113.9억원2563.1억원9,900,000주iSelect 우주항공UAM 지수2914.9802556.8억원
cmvhe9y2o03we10bl1a4xv7a8fsc-securities-productetf:419890:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2h03wc10bl3dhfppk01etf2026-10-19419890KR7419890009KIWOOM 단기채권ESG액티브107,925원15원0.01%107898.11107,930원107,930원107,925원775.5만원636.7억원590,000주KIS ESG 9M~1.5Y128.650636.5억원
cmvhe9y2a03w810bla5kbg45ffsc-securities-productetf:419650:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2303w610blrum97i331etf2026-10-19419650KR7419650007PLUS 글로벌수소&차세대연료전지4,205원40원0.96%4122.244,150원4,215원4,150원4,0021679.7만원140.8억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)43.355136억원
cmvhe9y1x03w210blb2ifnuyefsc-securities-productetf:419430:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y1q03w010bldqnbmxzq1etf2026-10-19419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,250원-70원-0.96%7363.327,320원7,390원7,250원2,4301772.6만원203억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1760.377206.1억원
cmvhe9y1j03vw10blrr4j3ickfsc-securities-productetf:419420:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y1d03vu10blt6nrk8vy1etf2026-10-19419420KR7419420005KODEX 미국클린에너지나스닥7,810원-30원-0.38%7612.537,840원7,840원7,630원3,8472969.9만원93.7억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)568.14091.3억원
cmvhe9y1503vr10blxc5i7ncafsc-securities-productetf:418670:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y0z03vo10bl56d9dkst1etf2026-10-19418670KR7418670006TIGER 글로벌AI사이버보안17,995원-1,020원-5.36%17842.0718,145원18,450원17,950원160,21528.8억원748.5억원4,160,000주Indxx Cybersecurity 지수 (PR)3081.100742.2억원
cmvhe9y0s03vl10blbcr0pziqfsc-securities-productetf:418660:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y0l03vi10blu0g52nbt1etf2026-10-19418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,230원-970원-2.54%36093.6637,040원37,495원36,925원511,745190억원6943.3억원18,650,000주NASDAQ 10029529.3506731.4억원
cmvhe9y0b03vf10blhaz3l7iwfsc-securities-productetf:417630:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xzs03vd10bl7iohfq011etf2026-10-19417630KR7417630001TIGER KEDI혁신기업ESG3017,065원425원2.55%17104.0716,295원17,065원16,295원1,2232022.2만원179.1억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4265.450179.5억원
cmvhe9xzh03v910bl6iuipqnyfsc-securities-productetf:417450:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xz903v510bl8xcv1imi1etf2026-10-19417450KR7417450004RISE 글로벌수소경제14,150원125원0.89%14009.6114,000원14,190원14,000원484681.2만원120.2억원850,000주Indxx Hydrogen Economy Index (PR)3419.150119억원
cmvhe9xyn03uw10bl50wn0iymfsc-securities-productetf:415920:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xyh03ut10blswzcxhu31etf2026-10-19415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,970원-35원-0.70%4952.425,005원5,025원4,905원17,6778754.5만원236억원4,750,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)358.765235.2억원
cmvhe9yji043k10bl3jn56p6tfsc-securities-productetf:438560:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yjb043h10bl5xjxkq201etf2026-10-19438560KR7438560005SOL 국고채3년101,050원0원0.00%101012.61101,135원101,135원101,050원4704752.4만원1403.5억원1,389,000주KAP 국고채3년지수(총수익지수)121.3601403억원
cmvhe9yj4043e10bluhil0wu0fsc-securities-productetf:438330:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yix043b10blzhn009g71etf2026-10-19438330KR7438330003TIGER 우량회사채액티브116,120원-100원-0.09%116165.11116,280원116,295원116,120원2,0492.3억원4944.3억원4,258,000주KIS 투자등급회사채 지수(총수익)136.5904952.1억원
cmvhe9yiq043810blldtone6hfsc-securities-productetf:438320:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yii043510bld38om8bh1etf2026-10-19438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)4,050원-45원-1.10%4122.234,035원4,065원4,030원13,2105356.7만원174.9억원4,320,000주Hang Seng TECH Index4108.240178억원
cmvhe9yib043210bld846z73gfsc-securities-productetf:438100:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yi4042z10blbzcvlnww1etf2026-10-19438100KR7438100000ACE 미국나스닥100미국채혼합50액티브14,705원-125원-0.84%14659.1714,700원14,750원14,660원233,24334.3억원9308.2억원63,300,000주NASDAQ-100 US T-Bills 50/50 Index2098.1049279.2억원
cmvhe9yhk042q10blc0l86vlpfsc-securities-productetf:437370:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yhd042o10bllrzoegee1etf2026-10-19437370KR7437370000RISE 글로벌농업경제10,060원70원0.70%9964.6410,035원10,105원9,995원2,0092015.8만원70.4억원700,000주MVIS Global Agribusiness Index(Price Return)3262.89169.7억원
cmvhe9ybe040710blwkzn1qbhfsc-securities-productetf:433500:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yb7040410blq3u9fa2m1etf2026-10-19433500KR7433500006ACE 원자력TOP1046,845원1,115원2.44%47047.7244,330원46,865원44,330원67,71930.5억원1826.9억원3,900,000주DeepSearch 원자력 TOP 10지수4847.4101834.8억원
cmvhe9yan03zu10blgqkeimaefsc-securities-productetf:433250:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yag03zr10blym3jammk1etf2026-10-19433250KR7433250008UNICORN R&D 액티브20,150원450원2.28%20067.0419,095원20,150원19,095원815.6만원50.3억원250,000주코스피 200891.30050.1억원
cmvhe9y9w03zj10bljaab5z73fsc-securities-productetf:432840:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y9p03zf10bl23t1cobv1etf2026-10-19432840KR7432840007HANARO 미국S&P50019,110원-140원-0.73%18982.2719,155원19,175원19,100원6481239.9만원152.8억원800,000주S&P 5007690.730151.8억원
cmvhe9xz003v110bla68b1eq3fsc-securities-productetf:416090:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xyt03uy10bl55ymq3ch1etf2026-10-19416090KR7416090009ACE 중국과창판STAR5010,070원-130원-1.27%10255.8710,200원10,220원9,925원7,9547987.1만원161.1억원1,600,000주STAR 50 Index(Price Return)1329.190164억원
cmvhe9xy903uq10bl51u0aah4fsc-securities-productetf:415760:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xy203um10blxdfguw3s1etf2026-10-19415760KR7415760008SOL 차이나육성산업액티브(합성)10,350원-135원-1.29%10572.7310,455원10,530원10,190원42,7764.4억원140.7억원1,360,000주STAR 50 Index(Price Return)1329.190143.7억원
cmvhe9xxh03ue10blbmkr2rx6fsc-securities-productetf:414780:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xxa03ua10blohv08zm51etf2026-10-19414780KR7414780007TIGER 차이나과창판STAR50(합성)10,915원-170원-1.53%11124.0511,200원11,200원10,725원346,37737.5억원1560.8억원14,300,000주STAR 50 Index(Price Return)1329.1901590.7억원
cmvhe9xwq03u210bldm6lbe1vfsc-securities-productetf:413930:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xwj03tz10bl56m35dw61etf2026-10-19413930KR7413930009WON AI ESG액티브22,795원-420원-1.81%23195.0022,135원22,795원22,135원511.1만원125.3억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3193.770127.5억원
cmvhe9xvy03tp10bl0fe3pr62fsc-securities-productetf:412770:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xvr03tn10bl134nkhr61etf2026-10-19412770KR7412770000TIGER 글로벌AI플랫폼액티브11,525원-380원-3.19%11282.3111,570원11,570원11,325원3,6634193.3만원652.3억원5,660,000주Indxx Global Metaverse Index (Price Return)5235.950637.4억원
cmvhe9xrb03rq10bld74ddoo1fsc-securities-productetf:407310:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xr403rm10bli11pry061etf2026-10-19407310KR7407310002HANARO 200 TOP1014,290원190원1.35%14583.8713,770원14,495원13,770원11,6771.6억원157.1억원1,100,000주코스피 200 Top 10 지수2260.690160.4억원
cmvhe9xqj03re10blqh0vqgokfsc-securities-productetf:404650:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xqc03rb10blqwbcsco11etf2026-10-19404650KR7404650004SOL KRX기후변화솔루션22,055원1,015원4.82%22039.4020,310원22,055원20,310원3371.8만원132.3억원600,000주KRX 기후변화 솔루션지수4182.020132.2억원
cmvhe9xq503r810blzjvlhsrcfsc-securities-productetf:404540:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xpy03r610blhr29t3hv1etf2026-10-19404540KR7404540007TIGER KRX기후변화솔루션22,120원1,050원4.98%22226.7620,655원22,120원20,655원9,9592.1억원88.4억원400,000주KRX 기후변화 솔루션지수4182.02088.9억원
cmvhe9xpr03r210blkjyu4bt5fsc-securities-productetf:404260:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xpl03r010bl20q33uiz1etf2026-10-19404260KR7404260002KODEX 기후변화솔루션22,120원925원4.36%22247.9320,635원22,120원20,635원76164.4만원176.9억원800,000주KRX 기후변화 솔루션지수4182.020177.9억원
cmvhe9xpd03qw10bl7qrh11qufsc-securities-productetf:404120:202610192026-10-19dayperiod2026-10-21 09:49:252026-10-21 09:49:25cmvhe9xp703qu10bl45hxrzsi1etf2026-10-19404120KR7404120008TIME K신재생에너지액티브23,460원1,120원5.01%23423.8921,655원23,460원21,655원2,8696530.1만원187.6억원800,000주KRX 기후변화 솔루션지수4182.020187.3억원
56,296건 중 14,901–14,950← 이전299 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬