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
cmvrilt1n11yd0zciv745w7vffsc-securities-productetf:495060:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt1g11yb0zci3xj13i6a1etf2026-10-27495060KR7495060006TIME 코리아밸류업액티브22,680원580원2.62%22701.7122,115원23,000원22,115원27,0056.1억원1451.5억원6,400,000주코리아 밸류업 지수2631.6001452.9억원
cmvrilt0s11y20zci8nbfe1fyfsc-securities-productetf:495040:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt0k11xy0zci7l82exub1etf2026-10-27495040KR7495040008PLUS 코리아밸류업25,650원530원2.11%25764.8725,765원26,045원25,650원226585.1만원692.5억원2,700,000주코리아 밸류업 지수2631.600695.6억원
cmvrilszx11xq0zci45q4fxbffsc-securities-productetf:494840:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilszp11xn0zcie07ieebd1etf2026-10-27494840KR7494840002TIGER 미국방산TOP1012,365원370원3.08%12363.1412,230원12,415원12,230원88,77610.9억원426.5억원3,450,000주Mirae Asset US Defense Top 10 Index(PR)2059.084426.5억원
cmvrilsz111xe0zciaubjpzasfsc-securities-productetf:494420:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsyt11xa0zci96vgfh2e1etf2026-10-27494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜8,525원75원0.89%8511.088,455원8,565원8,455원1,3311137.5만원161.9억원1,900,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1586.817161.7억원
cmvrilsy311x00zcipwfgcuqtfsc-securities-productetf:494340:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsxw11wy0zci9an5z0dy1etf2026-10-27494340KR7494340003ACE 글로벌AI맞춤형반도체17,185원610원3.68%17231.2917,155원17,560원17,135원6,0821억원257.7억원1,500,000주Solactive AI Custom Semiconductor Index(PR)8910.360258.4억원
cmvrilsxn11wu0zci4q1zald8fsc-securities-productetf:494330:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsxf11ws0zcit6ikeg0u1etf2026-10-27494330KR7494330004ACE 라이프자산주주가치액티브28,685원265원0.93%28784.0428,805원29,030원28,620원14,2564.1억원1563.3억원5,450,000주FnGuide 기업가치 지수(시장가격)2607.1201568.7억원
cmvrilsx711wo0zcid7x70lz0fsc-securities-productetf:494310:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsx111wm0zcio3msp7in1etf2026-10-27494310KR7494310006KODEX 반도체레버리지51,980원4,415원9.28%52415.7651,170원54,490원51,170원3,919,2862080.1억원8342.7억원16,050,000주KRX 반도체11450.6608438.9억원
cmvrilsws11wi0zcimq2pc0xbfsc-securities-productetf:494300:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilswl11wg0zcinwrbgdsg1etf2026-10-27494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM8,415원100원1.20%8422.208,495원8,495원8,395원648,34554.6억원1조원119,900,000주NASDAQ-100 Daily Covered Call 101 Index(TR)325.9601조원
cmvrilswc11wc0zcizjm66sfxfsc-securities-productetf:494220:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsw411wa0zci6gufr9ng1etf2026-10-27494220KR7494220007UNICORN SK하이닉스밸류체인액티브40,085원2,065원5.43%40286.2540,125원41,380원39,990원92,42537.5억원1342.8억원3,350,000주FnGuide SK하이닉스밸류체인 지수7614.3801349.5억원
cmvrilsvw11w70zcidgezwk9wfsc-securities-productetf:494210:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsvp11w40zcihluzv90p1etf2026-10-27494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,310원60원0.59%10310.3710,250원10,340원10,250원1,8021860.2만원72.1억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3206.74672.1억원
cmvrilsvi11w10zciyco49qc5fsc-securities-productetf:494180:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsva11vy0zciv42rj7zh1etf2026-10-27494180KR7494180003TIME 글로벌소비트렌드액티브12,395원-90원-0.72%12415.0212,485원12,485원12,395원2936만원86.7억원700,000주Solactive 뉴에이지컨수머지수1405.00086.9억원
cmvrilsv211vv0zci0awc8xvnfsc-securities-productetf:493810:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsuu11vs0zciq7b0mj5m1etf2026-10-27493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜10,520원45원0.43%10548.0510,575원10,610원10,520원91,7509.6억원2246억원21,350,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11126.4762246.7억원
cmvrilsum11vp0zci3xzn345tfsc-securities-productetf:493420:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsuf11vm0zcitnppdki01etf2026-10-27493420KR7493420004SOL 미국배당다우존스2호12,565원45원0.36%12539.8412,540원12,575원12,520원2,3872996.5만원276.4억원2,200,000주Dow Jones U.S. Dividend 100 Index(TR)19491.841263.3억원
cmvriltcr122m0zci5szl6sxffsc-securities-productetf:499660:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltcj122j0zciw9jch5471etf2026-10-27499660KR7499660009TIGER CD금리플러스액티브(합성)1,002,485원95원0.01%1002393.661,002,480원1,002,485원1,002,480원22,559226.1억원4434.9억원442,400주KIS CD+CPI연동금리 월분배 지수12291.4004454.6억원
cmvriltcb122g0zci124uigfmfsc-securities-productetf:499150:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltc5122e0zci8sipss481etf2026-10-27499150KR7499150001SOL 미국S&P500엔화노출(H)10,430원95원0.92%10373.5210,415원10,470원10,415원493515.2만원52.1억원500,000주S&P500 Yen Hedged Index(PR)3125.45551.8억원
cmvriltbw122a0zcisaydua8vfsc-securities-productetf:498860:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltbq12280zcid5emad1g1etf2026-10-27498860KR7498860006RISE 코리아금융고배당14,260원115원0.81%14255.1314,210원14,335원14,180원4,0095705.2만원285.2억원2,000,000주iSelect 코리아 금융 고배당 지수2161.410285.1억원
cmvriltbg12240zci5kar1pdzfsc-securities-productetf:498610:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltb912220zcichctnwjx1etf2026-10-27498610KR7498610005RISE 인도디지털성장7,670원90원1.19%7675.947,670원7,680원7,670원4332.9만원46억원600,000주MarketVector Digital India Index(INR)(Price Return)3497.12046억원
cmvriltb1121z0zcihvaeop9qfsc-securities-productetf:498410:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltau121w0zcinniyji181etf2026-10-27498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,210원-80원-0.78%10214.2010,405원10,405원10,125원1,883,653192.1억원8157.7억원79,900,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수939.1408222.4억원
cmvriltam121t0zci39666qbdfsc-securities-productetf:498400:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvriltaf121r0zcino852dz91etf2026-10-27498400KR7498400001KODEX 200타겟위클리커버드콜16,380원490원3.08%16443.2116,375원16,720원16,350원5,915,801978.4억원5.2조원321,600,000주코스피 200 타겟 15% 위클리 커버드콜 지수2637.5005.2조원
cmvrilt9d121c0zcib3ss73aofsc-securities-productetf:498050:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt9412180zci2l6brcry1etf2026-10-27498050KR7498050004HANARO 바이오코리아액티브8,665원-235원-2.64%8686.338,935원9,005원8,655원3,5343115.1만원82.3억원950,000주iSelect K-바이오헬스케어945.87082.5억원
cmvrilt8i12100zcix6k639cgfsc-securities-productetf:497780:202610272026-10-27dayperiod2026-10-28 11:48:202026-10-28 11:48:20cmvrilt89120w0zciwz9icd7b1etf2026-10-27497780KR7497780007KoAct 미국천연가스인프라액티브10,145원65원0.64%10157.1310,135원10,170원10,115원5,2335301.2만원197.8억원1,950,000주Solactive 미국천연가스인프라 PR 지수2029.040198억원
cmvrilt7n120n0zci10kixzgcfsc-securities-productetf:497520:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:20cmvrilt7h120k0zcizjvw54h01etf2026-10-27497520KR7497520007ACE 일라이릴리밸류체인13,340원-30원-0.22%13371.5413,370원13,405원13,325원11,3271.5억원86.7억원650,000주Solactive Eli Lilly Value Chain Index(PR)3768.59086.9억원
cmvrilt6b12060zcis5da9kgyfsc-securities-productetf:496130:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt6412040zciqh1r2i9l1etf2026-10-27496130KR7496130006TRUSTON 코리아밸류업액티브20,980원360원1.75%21107.0021,020원21,220원20,980원612.6만원113.2억원540,000주코리아 밸류업 지수2631.600113.9억원
cmvrilt5h11zu0zci63hfjk8gfsc-securities-productetf:496090:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt5a11zs0zci1yrvlrux1etf2026-10-27496090KR7496090002KIWOOM 코리아밸류업26,000원575원2.26%26069.4826,045원26,445원26,000원181473.4만원858억원3,300,000주코리아 밸류업 지수2631.600860.2억원
cmvrilsso11v10zcia9sken88fsc-securities-productetf:491700:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilssh11uz0zciw0y8xnvb1etf2026-10-27491700KR7491700001HK 20089,470원2,970원3.43%89844.8390,615원90,615원89,470원3,4813.1억원357.8억원400,000주코스피 200881.070314.4억원
cmvrilsrt11up0zci2ynorc9mfsc-securities-productetf:491620:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsrn11un0zci0i9uiet51etf2026-10-27491620KR7491620001RISE 미국테크100데일리고정커버드콜9,845원80원0.82%9859.439,875원9,955원9,825원295,18429.1억원5759.3억원58,500,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4715.0635757.9억원
cmvrilsrb11uk0zcilnky52a7fsc-securities-productetf:491610:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsqz11ui0zcid0zrjw3w1etf2026-10-27491610KR74916100021Q CD금리액티브(합성)105,340원0원0.00%105346.26105,350원105,350원105,340원28,14629.6억원1656.9억원1,573,000주KIS 하나 CD금리 총수익지수11932.1201657억원
cmvrilt78120h0zcicb7oc0v6fsc-securities-productetf:497510:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt6z120g0zcid5koicm21etf2026-10-27497510KR7497510008ACE 글로벌빅파마12,885원45원0.35%12927.3412,945원12,945원12,885원480619.7만원90.1억원700,000주Solactive Global Big Pharma Index (Price Return)2395.54090.4억원
cmvrilt2y11yv0zci36jj51zifsc-securities-productetf:495550:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt2r11yt0zciusgdbxzv1etf2026-10-27495550KR7495550006SOL 코리아밸류업TR26,620원670원2.58%26630.1726,760원27,080원26,500원9,8852.6억원1504억원5,650,000주코리아 밸류업 TR 지수2771.3101504.6억원
cmvrilt2311yk0zci2gwzyipyfsc-securities-productetf:495230:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt1w11yh0zcivkubdf8f1etf2026-10-27495230KR7495230005KoAct 코리아밸류업액티브25,635원810원3.26%25585.9825,505원25,995원25,450원23,5656억원1948.2억원7,600,000주코리아 밸류업 지수2631.6001944.5억원
cmvrilt1811y70zcivac6u1f0fsc-securities-productetf:495050:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt1011y40zcickyiy1bo1etf2026-10-27495050KR7495050007RISE 코리아밸류업26,150원690원2.71%26113.9326,125원26,540원25,965원49,78813억원7583.5억원29,000,000주코리아 밸류업 지수2631.6007559.9억원
cmvrilt0d11xv0zcivpbsga8xfsc-securities-productetf:494890:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilt0511xs0zcili1wemvv1etf2026-10-27494890KR7494890007KODEX 200액티브25,570원825원3.33%25649.1325,725원26,105원25,485원172,04744.2억원8080.1억원31,600,000주코스피 200881.0708105.1억원
cmvrilszh11xj0zcibld2yw9wfsc-securities-productetf:494670:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsz911xg0zci01t96zpr1etf2026-10-27494670KR7494670003TIGER 조선TOP1015,205원90원0.60%15225.7815,180원15,610원15,050원470,80472.4억원3808.8억원25,050,000주iSelect 조선TOP10 Index(PR)2337.6903806.4억원
cmvrilsyl11x80zcicl50sf38fsc-securities-productetf:494410:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsye11x40zci07yt1uef1etf2026-10-27494410KR7494410004PLUS 미국S&P500성장주13,585원155원1.15%13520.4913,450원13,635원13,440원6,5718921.7만원339.6억원2,500,000주S&P 500 Growth Index(PR)5561.994338억원
cmvrilsql11uf0zcijyeyvu8kfsc-securities-productetf:491510:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsq711uc0zcie8711vd61etf2026-10-27491510KR7491510004파워 K-주주가치액티브15,970원155원0.98%16021.2015,845원16,095원15,845원5587.8만원135.7억원850,000주FnGuide K-주주가치 지수3294.570136.1억원
cmvrilspy11u90zciwvuaw0qzfsc-securities-productetf:491230:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilspr11u60zcimnhbvbwo1etf2026-10-27491230KR7491230009PLUS 국공채머니마켓액티브52,770원20원0.04%52757.7252,765원52,770원52,755원25,03913.2억원1133.4억원2,148,000주KAP 국공채 MMF 지수(총수익)121.6001133.2억원
cmvrilspj11u30zci3231pc1jfsc-securities-productetf:491220:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilspc11u00zcis1z4mwwr1etf2026-10-27491220KR7491220000PLUS 200TR105,430원3,065원2.99%105884.59105,415원107,585원105,300원8,1278.6억원474.4억원450,000주코스피 200 TR1169.600476.4억원
cmvrilsp511tx0zcih6yjs3qcfsc-securities-productetf:491090:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsox11tu0zciw59nsu5q1etf2026-10-27491090KR7491090007KODEX 미국테크TOP3플러스17,165원60원0.35%17205.6517,270원17,310원17,160원10,9661.8억원248.8억원1,450,000주KEDI 미국테크TOP3플러스 지수(Price Return)8400.607249.4억원
cmvrilso711tj0zci4s173yo0fsc-securities-productetf:490600:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilso011tg0zciwe8qz59r1etf2026-10-27490600KR7490600004RISE 미국배당100데일리고정커버드콜8,815원-5원-0.06%8812.498,820원8,830원8,790원68,5346억원1639.5억원18,600,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2768.6491634.7억원
cmvrilsl611sd0zci685hx125fsc-securities-productetf:489290:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilskz11sc0zci3ebptonu1etf2026-10-27489290KR7489290007WON 미국빌리어네어14,440원125원0.87%14453.2014,570원14,570원14,440원7061026.8만원267.1억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6190.745267.3억원
cmvrilskb11s10zciy8pxr06kfsc-securities-productetf:489030:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsk411rz0zcidc1mrsla1etf2026-10-27489030KR7489030007PLUS 고배당주위클리커버드콜5,820원-75원-1.27%5811.995,895원5,910원5,765원560,06032.4억원2837.2억원48,750,000주코스피 고배당 위클리 콜매도 ATM 지수1008.9102839.1억원
cmvrilsjg11rp0zcigpp5y57ifsc-securities-productetf:488980:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsj811ro0zciejsrtozw1etf2026-10-27488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,380원0원0.00%52376.5252,375원52,380원52,375원2951545.1만원2072.1억원3,956,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.7202072억원
cmvrilsho11r20zci4uzh7ry9fsc-securities-productetf:488480:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilshg11qz0zcimf8yptks1etf2026-10-27488480KR7488480005RISE 일본섹터TOP4Plus12,375원-25원-0.20%12275.1312,355원12,525원12,350원1,1881476.4만원68억원550,000주Solactive Japan Samurai Sector TOP4 Plus Index(PR)3068.95067.5억원
cmvrilsgs11qr0zci3utb642nfsc-securities-productetf:488080:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsgk11qo0zci3to6voo41etf2026-10-27488080KR7488080003TIGER 반도체TOP10레버리지21,500원2,260원11.75%21600.2021,500원22,705원21,380원10,844,6902392억원5149.2억원23,950,000주FnGuide 반도체TOP10 지수7576.8505227.2억원
cmvrilsgc11ql0zci3ejscjwgfsc-securities-productetf:487950:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsg411qi0zci4yfiei8i1etf2026-10-27487950KR7487950008KODEX 대만테크고배당다우존스12,690원300원2.42%12566.3212,440원12,800원12,440원1,8772365.1만원184억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)4097.449182.2억원
cmvrilsfw11qf0zcio11jtq31fsc-securities-productetf:487920:202610272026-10-27dayperiod2026-10-28 11:48:182026-10-28 11:48:19cmvrilsfo11qc0zciuuwaefhw1etf2026-10-27487920KR7487920001ACE 인도시장대표BIG5그룹액티브6,985원60원0.87%6991.616,952원6,985원6,935원463322.2만원69.8억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4307.79069.9억원
cmvrilsfg11q90zci5gu0ckd0fsc-securities-productetf:487910:202610272026-10-27dayperiod2026-10-28 11:48:182026-10-28 11:48:18cmvrilsf911q60zci394k1nhl1etf2026-10-27487910KR7487910002ACE 인도컨슈머파워액티브7,250원110원1.54%7178.117,140원7,305원7,140원1,247895.1만원87억원1,200,000주Indxx India Super Consumption Index (Price Return)3079.15086.1억원
cmvrilsf111q30zci5371qhesfsc-securities-productetf:487750:202610272026-10-27dayperiod2026-10-28 11:48:182026-10-28 11:48:18cmvrilset11q00zci2akfif8n1etf2026-10-27487750KR7487750002BNK 온디바이스AI28,090원1,610원6.08%28074.6627,535원28,600원27,535원1,3963939만원112.3억원400,000주FnGuide 온디바이스AI 지수7625.860112.2억원
cmvrilsek11px0zciije3fagtfsc-securities-productetf:487340:202610272026-10-27dayperiod2026-10-28 11:48:182026-10-28 11:48:18cmvrilseb11pv0zcimt7zo71j1etf2026-10-27487340KR7487340002ACE 머니마켓액티브106,450원20원0.02%106436.97106,430원106,450원106,430원6,4886.9억원1.3조원12,777,000주MK-KAP 머니마켓 총수익지수121.7201.4조원
cmvrilsol11tp0zcic42h9uztfsc-securities-productetf:491010:202610272026-10-27dayperiod2026-10-28 11:48:192026-10-28 11:48:19cmvrilsog11to0zci4haqs0h91etf2026-10-27491010KR7491010005TIGER 글로벌AI전력인프라액티브19,650원540원2.83%19720.0419,820원20,015원19,650원29,3745.8억원5050억원25,700,000주Mirae Asset AI Infrastructure 지수(PR)4245.0904983.2억원
56,296건 중 8,301–8,350← 이전167 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬