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
cmvudhfo31mis0zciz92ijr8yfsc-securities-productetf:456250:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfnw1mip0zci60hhdmy71etf2026-10-29456250KR7456250000KODEX 유럽명품TOP10 STOXX7,380원-45원-0.61%7386.327,450원7,450원7,360원3,5242597.8만원84.8억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2837.76084.9억원
cmvudhfn91mih0zcihhhl67difsc-securities-productetf:455960:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfn01mid0zcijytu9hga1etf2026-10-29455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,800원55원0.47%11798.7211,820원11,820원11,760원92,67210.9억원645.4억원5,470,000주KAP SOFR 지수126.480645.3억원
cmvudhfmd1mi40zci8hosl5upfsc-securities-productetf:455860:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfm61mi20zci7abhi5l21etf2026-10-29455860KR7455860007SOL 2차전지소부장Fn3,910원-170원-4.17%3911.634,040원4,100원3,855원647,60225.4억원959.9억원24,550,000주FnGuide 2차전지 소부장 지수(PR)2416.340960.3억원
cmvudhflg1mht0zciynfybv9ufsc-securities-productetf:455660:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfl51mhp0zciwmr1ecrp1etf2026-10-29455660KR7455660001ACE 미국하이일드액티브(H)9,160원0원0.00%9151.829,160원9,160원9,135원7,8097146.1만원622.8억원6,800,000주iBoxx USD Liquid High Yield Total Return Index395.857622.3억원
cmvudhfkf1mhg0zci4t0kx4gbfsc-securities-productetf:454780:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfk71mhe0zciz1qe4j6m1etf2026-10-29454780KR7454780008KIWOOM 종합채권(AA-이상)액티브101,705원95원0.09%101770.75101,650원101,705원101,650원38386.4만원3306.4억원3,251,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)116.9003308.5억원
cmvudhfjg1mh40zciooibp1mxfsc-securities-productetf:453950:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfj81mh20zcixijkmlan1etf2026-10-29453950KR7453950008TIGER TSMC파운드리밸류체인30,305원-100원-0.33%30351.4231,660원31,665원29,910원3,1639604.3만원590.9억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)763.890591.8억원
cmvudhfbb1mdv0zci5g0mqlybfsc-securities-productetf:451060:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfb51mdr0zci7b3fp2r31etf2026-10-29451060KR74510600081Q 200액티브29,985원-320원-1.06%30005.2530,430원30,965원29,360원219,52765.9억원3913억원13,050,000주코스피 200935.8703915.6억원
cmvudhfak1mdi0zci0dlbd4jjfsc-securities-productetf:450910:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfaa1mdg0zcioy9t40fz1etf2026-10-29450910KR7450910005SOL 코스닥15012,165원-380원-3.03%12251.3012,480원12,500원12,000원120,82314.7억원321.1억원2,640,000주코스닥 1501258.630323.4억원
cmvudhfda1men0zciyoulc4yzfsc-securities-productetf:451670:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfd31mek0zciuk9c7xgs1etf2026-10-29451670KR7451670004RISE 국채30년레버리지(합성)13,850원35원0.25%13894.6613,885원13,885원13,740원1,8072498.3만원69.2억원500,000주KAP 국채30년 TR 지수(총수익)81.29069.4억원
cmvudhfcw1meh0zci1f79opm1fsc-securities-productetf:451600:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfcp1mee0zcifdsiu1or1etf2026-10-29451600KR7451600001PLUS 국고채30년액티브89,900원40원0.04%90052.6589,860원90,205원89,715원96862.7만원195억원217,000주KAP 국고채 30년 지수(총수익)81.810195.4억원
cmvudhfci1meb0zcigllstfx3fsc-securities-productetf:451540:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfcc1me80zcisbdwgoks1etf2026-10-29451540KR7451540009TIGER 종합채권(AA-이상)액티브53,970원50원0.09%54013.5254,000원54,005원53,930원7,1093.8억원1조원19,232,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.1801조원
cmvudhfc51me50zciol2tmlqufsc-securities-productetf:451530:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfbw1me30zci4f5z5afa1etf2026-10-29451530KR7451530000TIGER 국고채30년스트립액티브39,085원-95원-0.24%39270.3739,280원39,300원38,850원50,77419.8억원944.2억원2,416,000주KIS STRIP 30Y Index(총수익지수)7526.660889억원
cmvudhfbp1me10zci7vfwhv83fsc-securities-productetf:451150:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfbi1mdx0zci8yome2ho1etf2026-10-29451150KR7451150007에셋플러스 글로벌영에이지액티브16,325원-95원-0.58%16407.8116,405원16,405원16,245원711.4만원101.2억원620,000주S&P 5007720.390101.7억원
cmvudhfaz1mdo0zcignqbzd0ifsc-securities-productetf:451000:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhfas1mdl0zci8obadlsw1etf2026-10-29451000KR7451000004PLUS 종합채권(AA-이상)액티브109,475원0원0.00%109601.88109,470원109,490원109,420원30328.3만원5714.5억원5,220,000주KAP 종합채권지수(AA-이상, 총수익)116.9905721.2억원
cmvudhfa21mdd0zciuxcsah7yfsc-securities-productetf:450190:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf9v1md90zci4l8ouwmf1etf2026-10-29450190KR7450190004KODEX 한중반도체(합성)39,540원-1,125원-2.77%40725.9939,190원41,265원39,190원105411.9만원237.2억원600,000주KRX CSI 한·중 반도체지수9637.150244.3억원
cmvudhf9c1md10zciz9qm325mfsc-securities-productetf:449780:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf941mcz0zcils0xrfgb1etf2026-10-29449780KR7449780006KIWOOM 미국S&P500(H)18,685원30원0.16%18724.1918,670원18,685원18,625원7,3281.3억원336.3억원1,800,000주S&P 5007720.390337억원
cmvudhf8y1mcw0zci2bv125cvfsc-securities-productetf:449770:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf8s1mct0zcipxhjv4i11etf2026-10-29449770KR7449770007KIWOOM 미국S&P50020,470원-15원-0.07%20516.8620,525원20,525원20,360원20,6254.2억원818.8억원4,000,000주S&P 5007720.390820.6억원
cmvudhf8l1mcq0zci611d3tyzfsc-securities-productetf:449690:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf8e1mcn0zcihn3atpc51etf2026-10-29449690KR7449690007TIGER 한중반도체(합성)39,020원-695원-1.75%40335.2840,575원40,855원39,020원1871.8만원292.6억원750,000주KRX CSI 한·중 반도체지수9637.150302.5억원
cmvudhf881mck0zci47boe22dfsc-securities-productetf:449680:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf811mch0zciysrc2wot1etf2026-10-29449680KR7449680008TIGER 한중전기차(합성)8,790원-105원-1.18%8937.528,845원8,845원8,790원32.6만원74.7억원850,000주KRX CSI 한·중 전기차지수3842.31075.9억원
cmvudhf7v1mce0zciscmo36n1fsc-securities-productetf:449580:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf7n1mcb0zcia0lcdyy51etf2026-10-29449580KR7449580000RISE 테슬라애플아마존채권혼합16,380원-100원-0.61%16416.6216,480원16,500원16,240원1,0391702.4만원180.1억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4332.500180.5억원
cmvudhf7h1mc80zcibrcma83hfsc-securities-productetf:449450:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf7a1mc50zci5rn7skns1etf2026-10-29449450KR7449450006PLUS K방산35,620원-1,360원-3.68%35828.9536,350원36,605원35,150원391,024139.1억원6920.9억원19,430,000주FnGuide K-방위산업 지수3786.4406961.5억원
cmvudhf731mc20zci7q4om0ozfsc-securities-productetf:449190:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf6x1mbz0zcijnfzwn6n1etf2026-10-29449190KR7449190008KODEX 미국나스닥100(H)22,175원-220원-0.98%22401.0622,190원22,250원22,040원288,35863.8억원5610.2억원25,300,000주NASDAQ 10029402.5105667.4억원
cmvudhf6q1mbw0zciaifqe61mfsc-securities-productetf:449180:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf6j1mbt0zcir89fo7ew1etf2026-10-29449180KR7449180009KODEX 미국S&P500(H)17,205원0원0.00%17243.8317,200원17,225원17,155원446,56476.7억원1조원63,250,000주S&P 5007720.3901조원
cmvudhf6b1mbq0zci772c3haafsc-securities-productetf:449170:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf641mbn0zcihv0anzb31etf2026-10-29449170KR7449170000TIGER KOFR금리액티브(합성)112,295원20원0.02%112268.94112,295원112,295원112,290원41,81546.9억원2.2조원20,457,000주KOFR 지수1203.0002.2조원
cmvudhf5y1mbk0zcinzcrq00ffsc-securities-productetf:448630:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf5r1mbi0zcimc0tsn9a1etf2026-10-29448630KR7448630004RISE 삼성그룹Top3채권혼합14,980원-95원-0.63%15033.9215,070원15,215원14,895원148,80922.4억원3220.7억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2709.1903232.2억원
cmvudhf2g1ma30zciv0e0vvb3fsc-securities-productetf:447660:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf271ma00zcitw29tzqj1etf2026-10-29447660KR7447660002PLUS 애플채권혼합13,960원15원0.11%13973.8813,995원14,520원13,885원14,2421.9억원223.3억원1,600,000주FnGuide 애플채권혼합 지수2554.450223.5억원
cmvudhf0q1m9e0zcipv4dwpaefsc-securities-productetf:446720:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf0i1m9b0zciaqq2rvwp1etf2026-10-29446720KR7446720005SOL 미국배당다우존스13,685원110원0.81%13600.0213,605원13,700원13,605원183,96025.1억원1조원78,000,000주Dow Jones U.S. Dividend 100 Price Return Index7421.7121조원
cmvudhf0c1m980zcix96havrnfsc-securities-productetf:446700:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhf041m950zci31n63guv1etf2026-10-29446700KR7446700007RISE 배터리 리사이클링9,085원-340원-3.61%9102.439,245원9,305원8,995원16,6741.5억원94.4억원1,040,000주iSelect 배터리 리사이클링 지수2386.87094.6억원
cmvudhezy1m920zcikg0upxr5fsc-securities-productetf:446690:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhezs1m8z0zci5kdclsmp1etf2026-10-29446690KR7446690000KODEX 아시아AI반도체exChina액티브53,600원-185원-0.34%53361.3153,400원54,445원52,400원3,6501.9억원268억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10268.992266.8억원
cmvudhezl1m8x0zci9u43m1fufsc-securities-productetf:445910:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhezf1m8t0zcid8utj7mh1etf2026-10-29445910KR7445910003TIGER MKF배당귀족19,535원-130원-0.66%19606.8419,440원19,560원19,420원372725.9만원166억원850,000주MKF 배당귀족 지수(시장가격지수)1996.870166.6억원
cmvudheyw1m8k0zciww7l34ebfsc-securities-productetf:445290:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudheyp1m8i0zcilc8l3lnn1etf2026-10-29445290KR7445290000KODEX 로봇액티브26,470원-1,010원-3.68%26529.1327,215원27,215원26,090원218,56258억원9277.7억원35,050,000주iSelect K-로봇테마 지수3158.3719298.4억원
cmvudheyf1m8e0zciix3utv24fsc-securities-productetf:445150:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhey81m8b0zcic4opqodn1etf2026-10-29445150KR7445150006KODEX 친환경조선해운액티브22,130원-800원-3.49%22231.9522,810원22,810원22,030원9,3302억원398.3억원1,800,000주FnGuide K-친환경 선박 지수2393.330400.1억원
cmvudhey21m880zci4q2wq56mfsc-securities-productetf:444490:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhexv1m860zcicmoh2o1l1etf2026-10-29444490KR7444490007WON 미국S&P50019,510원-15원-0.08%19553.3119,560원19,560원19,405원11,8522.3억원907.2억원4,650,000주S&P 5007720.390909.2억원
cmvudhexq1m830zcic7mguoibfsc-securities-productetf:444200:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhexj1m810zcimthq8f581etf2026-10-29444200KR7444200000SOL 코리아메가테크액티브37,155원-1,220원-3.18%37390.9638,325원38,455원36,580원17,2846.4억원4087억원11,000,000주KEDI 메가테크지수(PR)5304.9104113억원
cmvudhexb1m7y0zcisonquotwfsc-securities-productetf:442580:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhex51m7v0zcicmfw2ygy1etf2026-10-29442580KR7442580007PLUS 글로벌HBM반도체89,835원-2,155원-2.34%91121.3691,000원93,050원88,010원346,956313.4억원1.4조원16,210,000주iSelect 글로벌HBM반도체 지수23282.0951.4조원
cmvudhewk1m7n0zci7v62z0nvfsc-securities-productetf:442560:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhewd1m7j0zcim975cs6x1etf2026-10-29442560KR7442560009RISE TDF2040액티브 적격16,000원-15원-0.09%15921.4416,130원16,130원15,805원7,0831.1억원568억원3,550,000주iSelect 전략적자산배분 TDF 2040 지수2391.946565.2억원
cmvudhevt1m7c0zciipc0elbhfsc-securities-productetf:442320:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhevm1m780zcihm42n1jm1etf2026-10-29442320KR7442320008RISE 글로벌원자력28,630원-995원-3.36%28856.6130,320원30,320원28,280원8,4302.4억원1783.6억원6,230,000주iSelect 글로벌원자력 지수(시장가격)4204.6331789.1억원
cmvudhetu1m6m0zcig1qjnty8fsc-securities-productetf:441640:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhetf1m6i0zci7i5x74uu1etf2026-10-29441640KR7441640000KODEX 미국배당커버드콜액티브12,185원65원0.54%12151.2112,180원12,220원12,105원410,45749.8억원1.7조원140,800,000주S&P 5007720.3901.7조원
cmvudhesm1m690zciqj1snsbsfsc-securities-productetf:440910:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhesf1m670zcid5xuiqw11etf2026-10-29440910KR7440910008WON 미국우주항공방산20,795원5원0.02%20765.5520,790원20,820원20,700원1,0962275.4만원457.4억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)36462.963456.8억원
cmvudheru1m5x0zcincnlg94kfsc-securities-productetf:440640:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhern1m5v0zcijq4dulzf1etf2026-10-29440640KR7440640001ACE 단기채권알파액티브113,300원10원0.01%113297.87113,300원113,325원113,300원1,2291.3억원599.3억원529,000주KIS 단기채권알파AA-이상 총수익지수124.500601.6억원
cmvudher01m5m0zciafouds74fsc-securities-productetf:439870:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudheqr1m5i0zciq8db5lzz1etf2026-10-29439870KR7439870007KODEX 국고채30년액티브93,585원235원0.25%93850.8093,725원93,810원93,080원15,37814.3억원2989.1억원3,194,000주KAP 국고채 30년 총수익 지수84.9002924.3억원
cmvudheqg1m5e0zciq937oq79fsc-securities-productetf:439860:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudheqa1m5c0zciofikf8vk1etf2026-10-29439860KR7439860008KODEX ESG종합채권(A-이상)액티브114,825원125원0.11%114791.65114,755원114,855원114,755원41470.5만원3854.6억원3,357,000주KAP ESG 종합채권지수(A- 이상, 총수익)132.0503853.5억원
cmvudheq21m580zcixlbl6jhufsc-securities-productetf:438900:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhepw1m560zcijytdmx191etf2026-10-29438900KR7438900003HANARO Fn K-푸드10,470원-20원-0.19%10430.5310,455원10,510원10,300원1,9131985.8만원136.1억원1,300,000주FnGuide K-푸드 지수 (시장가격)805.270135.5억원
cmvudhepn1m520zciffdf6ewufsc-securities-productetf:438740:202610292026-10-29dayperiod2026-10-30 11:48:152026-10-30 11:48:15cmvudhepg1m4z0zcifkj925dy1etf2026-10-29438740KR7438740003MIDAS 중소형액티브29,220원-515원-1.73%29286.5629,250원29,250원28,850원411.6만원87.6억원300,000주코스피 중형주3629.69087.8억원
cmvudheox1m4v0zci275dzqvtfsc-securities-productetf:438570:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:15cmvudheok1m4t0zci26ndafi81etf2026-10-29438570KR7438570004SOL 국고채10년100,780원135원0.13%100928.96100,780원100,930원100,655원2202218.2만원1188.1억원1,179,000주KAP 국고채10년지수(총수익지수)112.0801189.9억원
cmvudheob1m4p0zcikeu0huv1fsc-securities-productetf:438560:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudheo21m4m0zci5h6rs53p1etf2026-10-29438560KR7438560005SOL 국고채3년101,475원115원0.11%101474.60101,505원101,505원101,445원1391410.6만원1064.4억원1,049,000주KAP 국고채3년지수(총수익지수)121.9201076.6억원
cmvudhenr1m4j0zcikbmipl5gfsc-securities-productetf:438330:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhenf1m4h0zci4v7d84u61etf2026-10-29438330KR7438330003TIGER 우량회사채액티브116,595원145원0.12%116603.37116,625원116,655원116,555원4,3325억원4894.6억원4,198,000주KIS 투자등급회사채 지수(총수익)137.0904896.1억원
cmvudhen31m4c0zci6uec83sefsc-securities-productetf:438320:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhemx1m4a0zcio134jo701etf2026-10-29438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,455원-130원-3.63%3597.603,590원3,600원3,425원37,1181.2억원149.2억원4,320,000주Hang Seng TECH Index3739.050155.4억원
cmvudhem91m410zcil2spnfx2fsc-securities-productetf:438080:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhem21m3y0zcif9dwxe321etf2026-10-29438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,670원-15원-0.11%13682.6813,700원13,710원13,597원243,72933.2억원1.2조원90,900,000주S&P 500 and Short-Term Treasury 50/50 Blend Index297.0691.2조원
cmvudhelu1m3v0zcihl739bp8fsc-securities-productetf:437370:202610292026-10-29dayperiod2026-10-30 11:48:142026-10-30 11:48:14cmvudhelo1m3s0zciauxfbt321etf2026-10-29437370KR7437370000RISE 글로벌농업경제9,810원-5원-0.05%9819.459,750원9,850원9,750원1,9951949.9만원68.6억원700,000주MVIS Global Agribusiness Index(Price Return)3199.67768.7억원
56,296건 중 6,101–6,150← 이전123 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬