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
cmvrilrmo11fr0zcio9m471xefsc-securities-productetf:475310:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilrmh11fo0zci48c1g2dm1etf2026-10-27475310KR7475310009SOL 반도체후공정24,710원1,285원5.49%24788.2124,350원25,405원24,350원583,973146억원1655.5억원6,700,000주FnGuide 반도체 후공정 지수(PR)7336.8201636억원
cmvrilrlu11ff0zci8vzqkdigfsc-securities-productetf:475280:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilrlm11fd0zcihtixircf1etf2026-10-27475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,770원0원0.00%10776.6010,770원10,780원10,770원122131.3만원813.1억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.660813.6억원
cmvrilr6q119t0zci8ov3mu6hfsc-securities-productetf:469790:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr6j119q0zci419kptuf1etf2026-10-27469790KR7469790000KIWOOM 코리아테크TOP1035,455원1,195원3.49%35567.6835,665원36,265원35,355원5912109.4만원248.1억원700,000주Solactive K-TechTOP10 Index(PR)7066.000248.9억원
cmvrilr5v119g0zcig7bh9i59fsc-securities-productetf:469170:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr5o119d0zciahiw0d9r1etf2026-10-27469170KR7469170005ACE 포스코그룹포커스5,255원100원1.94%5251.125,200원5,360원5,200원296,83215.6억원1053.6억원20,050,000주FnGuide 포스코그룹포커스 지수(시장가격)2601.7801055.4억원
cmvrilr5211950zciskxekbj7fsc-securities-productetf:469150:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr4u11920zcio0aeutua1etf2026-10-27469150KR7469150007ACE AI반도체TOP3+49,130원2,380원5.09%49059.2948,795원50,030원48,615원360,167177.7억원9629.4억원19,600,000주FnGuide AI반도체 TOP3+ 지수6190.6709591억원
cmvrilr46118s0zci5w9na7yzfsc-securities-productetf:469060:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr3z118p0zcid7rloywo1etf2026-10-27469060KR7469060008RISE 미국반도체NYSE31,130원850원2.81%31273.8531,430원31,705원31,060원35,78611.2억원684.8억원2,200,000주NYSE Semicondoctor Index(Price Return)2610.304672.3억원
cmvrilr36118h0zcihe5z0vbbfsc-securities-productetf:468630:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr2z118f0zcicijq5pl91etf2026-10-27468630KR7468630009KODEX iShares미국투자등급회사채액티브10,240원0원0.00%10229.3810,245원10,265원10,210원17,8221.8억원308.2억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)336.324307.9억원
cmvrilr2r118b0zci2i4hoeitfsc-securities-productetf:468380:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr2j11890zcia5zx9d2d1etf2026-10-27468380KR7468380001KODEX iShares미국하이일드액티브10,195원15원0.15%10188.0110,195원10,215원10,180원31,4973.2억원916.5억원8,990,000주ICE BofAML US HY Constrained Index(Total Return)618.278915.9억원
cmvrilr2b11860zciyeknvw3nfsc-securities-productetf:468370:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr2411830zcic9d7d98n1etf2026-10-27468370KR7468370002KODEX iShares미국인플레이션국채액티브10,140원0원0.00%10131.8910,140원10,160원10,120원5,3895460.1만원169.3억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)127.521169.2억원
cmvrilr1w11800zci02yu32vefsc-securities-productetf:466950:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr1o117x0zci0r3m93pm1etf2026-10-27466950KR7466950003TIGER 글로벌AI액티브26,645원415원1.58%26804.3726,740원27,120원26,645원74,33719.9억원5049.2억원18,950,000주Indxx Artificial Intelligence and Big Data 지수(PR)9486.3605047.2억원
cmvrilr0y117u0zcich6cysr2fsc-securities-productetf:466940:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr0r117r0zciuv20ka7s1etf2026-10-27466940KR7466940004TIGER 은행고배당플러스TOP1022,360원-75원-0.33%22436.1622,550원22,640원22,140원320,63071.6억원8474.4억원37,900,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2072.5208615.4억원
cmvrilr0j117o0zci6rd5mq5jfsc-securities-productetf:466930:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr0b117l0zcih181n2s71etf2026-10-27466930KR7466930005SOL 자동차TOP3플러스19,980원435원2.23%20019.4219,975원20,250원19,860원94,70619억원1538.4억원7,700,000주FnGuide 자동차TOP3플러스지수(PR)3137.6201531.4억원
cmvrilr03117i0zci38vs7dy9fsc-securities-productetf:466920:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqzv117f0zcinbthm0l21etf2026-10-27466920KR7466920006SOL 조선TOP3플러스19,240원120원0.63%19282.1719,205원19,755원19,020원1,502,210292.4억원9879.7억원51,350,000주FnGuide 조선TOP3플러스지수(PR)3235.6109882.1억원
cmvrilqzo117c0zciuub0gh56fsc-securities-productetf:466810:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqzg11790zci8ueu66db1etf2026-10-27466810KR7466810009BNK 2차전지양극재5,325원155원3.00%5321.635,265원5,425원5,225원8,1234344.3만원79.8억원1,500,000주iSelect 2차전지양극재 지수4139.23079.8억원
cmvrilqz911760zcixucastizfsc-securities-productetf:465670:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqz211730zcilari1elc1etf2026-10-27465670KR7465670008TIGER 미국캐시카우10016,665원-85원-0.51%16719.6516,755원16,755원16,605원10,7551.7억원183.3억원1,100,000주Global X U.S. Cash Flow Kings 100 Index(PR)3475.046183.9억원
cmvrilqyu11700zcij456q41zfsc-securities-productetf:465660:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqyi116y0zcil2cvteu51etf2026-10-27465660KR7465660009TIGER 일본반도체FACTSET20,770원770원3.85%19986.7020,130원21,500원20,130원9,7942억원436.1억원2,100,000주FactSet Japan Semiconductor Index(PR)7089.600419.7억원
cmvrilqy5116t0zci83yffijgfsc-securities-productetf:465620:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqxy116r0zci86j2lv871etf2026-10-27465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,695원-5원-0.07%6649.646,670원6,695원6,590원381251.9만원6.6억원100,000주Solactive US Big Tech Top 7 Plus Price Return Index40090.9106.6억원
cmvrilqxp116n0zcitsnfb41hfsc-securities-productetf:465610:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqxi116l0zciu4n14q7p1etf2026-10-27465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)38,200원10원0.03%38605.5038,535원39,280원38,190원8,4763.2억원916.8억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40090.910926.5억원
cmvrilqx9116h0zcinudh8rlrfsc-securities-productetf:465580:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqx2116f0zcihfuik70f1etf2026-10-27465580KR7465580009ACE 미국빅테크TOP7 Plus23,255원100원0.43%23299.3823,370원23,420원23,200원315,82973.6억원1.2조원55,700,000주Solactive US Big Tech Top 7 Plus Price Return Index40090.9101.2조원
cmvrilqwt116b0zcinqdrfka7fsc-securities-productetf:465350:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilqwl11690zcic991tir91etf2026-10-27465350KR7465350007RISE 2차전지TOP10인버스(합성)16,880원-520원-2.99%16924.0817,000원17,150원16,490원70,76711.8억원337.6억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2308.910338.4억원
cmvrilqwd11650zcimpmqkp8xfsc-securities-productetf:465330:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:17cmvrilqw511630zci27jlgh0f1etf2026-10-27465330KR7465330009RISE 2차전지TOP1010,455원295원2.90%10513.0610,325원10,715원10,295원212,76422.3억원653.4억원6,250,000주iSelect 2차전지 TOP10 지수(PR)2308.910662.3억원
cmvrilqve115s0zcisr17mn79fsc-securities-productetf:464920:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqv6115q0zciqghnxhbh1etf2026-10-27464920KR7464920008PLUS 일본반도체소부장21,780원785원3.74%20873.6121,800원22,600원21,500원4,0718856만원283.1억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6665.450271.3억원
cmvrilquk115h0zcinyx51erdfsc-securities-productetf:464600:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqua115d0zcit7tqr1sj1etf2026-10-27464600KR7464600006SOL 자동차소부장Fn20,270원565원2.87%20294.0520,075원20,705원20,075원3,9268049.1만원182.4억원900,000주FnGuide 자동차소부장지수(PR)2686.230182.6억원
cmvrilqtn11550zciqrho0w5vfsc-securities-productetf:464310:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqte11520zcifgmwu5se1etf2026-10-27464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX12,150원65원0.54%12100.5812,100원12,325원12,100원4,6375666.7만원947.7억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5230.010943.8억원
cmvrilqst114u0zcis3xowp8ufsc-securities-productetf:463680:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqsk114r0zcigal70jld1etf2026-10-27463680KR7463680009KODEX 미국S&P500테크놀로지21,320원250원1.19%21340.5121,500원21,580원21,315원11,9462.5억원1215.2억원5,700,000주S&P Technology Select Sector Index(Price Return)3816.9761216.4억원
cmvrilqsc114o0zciu7ycuyf1fsc-securities-productetf:463640:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqs4114l0zcirte0c5lu1etf2026-10-27463640KR7463640003KODEX 미국S&P500유틸리티13,115원-105원-0.79%13117.5113,245원13,245원13,115원1,1111460.3만원104.9억원800,000주S&P Utilities Select Sector Index(Price Return)868.149104.9억원
cmvrilrao11ba0zcidcjpa4qpfsc-securities-productetf:472150:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilrag11b70zci6oy7g9dh1etf2026-10-27472150KR7472150002TIGER 배당커버드콜액티브16,335원540원3.42%16336.0516,340원16,610원16,245원5,351,073878.6억원2.5조원155,880,000주코스피 200 커버드콜 5% OTM657.1702.5조원
cmvrilra811b40zcir19g4kdsfsc-securities-productetf:471990:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilra011b10zci9i3wtua31etf2026-10-27471990KR7471990002KODEX AI반도체핵심장비22,395원1,210원5.71%22470.5322,095원23,145원22,095원2,079,666473억원5240.4억원23,400,000주iSelect AI 반도체핵심장비 지수6499.2205224.3억원
cmvrilr9t11ay0zci4wgko7cqfsc-securities-productetf:471780:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr9l11av0zci0y7rgi4r1etf2026-10-27471780KR7471780007TIGER 코리아테크액티브30,945원1,545원5.26%31080.2830,760원31,735원30,760원66,95320.9억원2416.8억원7,810,000주KRX 정보기술5025.7502427.3억원
cmvrilr9d11as0zci9i8xodp1fsc-securities-productetf:471760:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr9511ap0zciag8zg2ej1etf2026-10-27471760KR7471760009TIGER AI반도체핵심공정12,155원725원6.34%12135.7311,995원12,475원11,980원1,194,903146.5억원2060.2억원16,950,000주iSelect AI반도체핵심공정지수2522.2402044.8억원
cmvrilr8x11am0zci0ibbi6nefsc-securities-productetf:471460:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr8n11aj0zci4zh92wv91etf2026-10-27471460KR7471460006KIWOOM 국고채30년액티브48,870원105원0.22%48846.8448,625원48,985원48,540원1,6738158.1만원224.8억원460,000주KIS-키움 국고채30년 지수(총수익지수)8172.000224.6억원
cmvrilr8f11ag0zcij7pm8jwrfsc-securities-productetf:471230:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr8711ad0zcioxfm0h0j1etf2026-10-27471230KR7471230003KODEX 국고채10년액티브106,950원385원0.36%106857.22106,490원107,000원106,470원51,10954.5억원5128.2억원4,795,000주KAP 국고채 10년 지수(TR)112.1805131.2억원
cmvrilr7z11aa0zci0xl1lb4mfsc-securities-productetf:471040:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr7r11a70zciohfhot1b1etf2026-10-27471040KR7471040006KoAct 글로벌AI&로봇액티브25,280원415원1.67%25310.3925,030원25,780원25,030원14,3973.6억원2262.5억원8,950,000주iSelect 글로벌AI&로봇PR지수7210.9252265.2억원
cmvrilr7k11a40zcig1do5bxtfsc-securities-productetf:470310:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr7c11a10zci4prby8zd1etf2026-10-27470310KR7470310004UNICORN 생성형AI강소기업액티브17,260원80원0.47%17351.2017,495원17,600원17,260원2,9665156.2만원51.7억원300,000주iSelect AI 지수1889.51052억원
cmvrilr77119z0zci13v721kqfsc-securities-productetf:469830:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr6y119w0zcigkgqrqvl1etf2026-10-27469830KR7469830004SOL 초단기채권액티브54,675원0원0.00%54676.1954,675원54,680원54,675원125,59468.6억원1조원20,024,000주KAP 단기자금시장지수124.8101.1조원
cmvrilr6c119n0zcisnxkc166fsc-securities-productetf:469530:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr63119j0zcii07k7h5s1etf2026-10-27469530KR7469530000RISE 미국달러선물인버스9,800원-30원-0.31%9820.489,795원9,810원9,790원105102.8만원62.7억원640,000주미국달러선물지수1486.23062.8억원
cmvrilr5h119b0zci2xisnfv0fsc-securities-productetf:469160:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr5811970zci5wk82vtu1etf2026-10-27469160KR7469160006ACE 일본반도체21,560원270원1.27%21177.5621,510원22,180원21,310원37,6968.1억원183.2억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6749.486180억원
cmvrilr4l118y0zcikpzovxxmfsc-securities-productetf:469070:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr4e118w0zcib6s8ftsk1etf2026-10-27469070KR7469070007RISE AI&로봇9,265원95원1.04%9268.759,205원9,425원9,205원141,30113.1억원3136.2억원33,850,000주iSelect AI&로봇 지수(시장가격)2114.7603132.8억원
cmvrilr3r118m0zcigzl3zml5fsc-securities-productetf:469050:202610272026-10-27dayperiod2026-10-28 11:48:172026-10-28 11:48:17cmvrilr3f118l0zci38ev889b1etf2026-10-27469050KR7469050009RISE 미국반도체NYSE(H)29,485원780원2.72%29618.7829,715원30,050원29,420원9,9982.9억원324.3억원1,100,000주NYSE Semicondoctor Index(Price Return)2610.304325.8억원
cmvrilqvu115y0zciraxojzavfsc-securities-productetf:464930:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqvm115w0zcis54crmu41etf2026-10-27464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,625원25원0.13%19734.2919,920원19,920원19,620원4,6739177.5만원981.2억원5,000,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7595.646976.8억원
cmvrilquy115m0zci0o0sxqiwfsc-securities-productetf:464610:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilquq115j0zciurtmsa8n1etf2026-10-27464610KR7464610005SOL 의료기기소부장Fn6,160원10원0.16%6149.726,165원6,275원6,145원6,7354184.3만원98.5억원1,600,000주FnGuide 의료기기소부장지수(PR)1020.68098.3억원
cmvrilqu3115a0zcivxir7g0bfsc-securities-productetf:464470:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqtw11590zci91s1yu6p1etf2026-10-27464470KR7464470004PLUS 미국채30년액티브45,700원75원0.16%45624.5845,600원45,790원45,505원3,0291.3억원381.1억원834,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)92.660380.5억원
cmvrilqt811500zci6vdzjly0fsc-securities-productetf:463690:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqsz114w0zcir3ru8e141etf2026-10-27463690KR7463690008KODEX 미국S&P500커뮤니케이션15,905원-160원-1.00%15940.5615,895원16,005원15,870원2,1833475.1만원87.4억원550,000주S&P Communication Services Select Sector Index(Price Return)541.10787.6억원
cmvrilqn4112w0zci8pgemfmifsc-securities-productetf:461900:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqmw112t0zci3nj2oygd1etf2026-10-27461900KR7461900003PLUS 미국테크TOP1021,580원155원0.72%21614.5721,580원21,750원21,580원8051744.5만원183.4억원850,000주iSelect 미국 Tech 10 지수7723.409183.7억원
cmvrilqmo112q0zcirf5jrc9vfsc-securities-productetf:461600:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqmg112n0zcijmk90ukq1etf2026-10-27461600KR7461600009SOL 미국30년국채액티브(H)8,305원15원0.18%8305.848,280원8,310원8,270원3,2672703.1만원220억원2,650,000주KAP 미국채 20Y+ 지수(시장가격)56.020220.1억원
cmvrilqm8112k0zcip0oklm24fsc-securities-productetf:461580:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqm1112h0zci54a307pq1etf2026-10-27461580KR7461580003TIGER 코스닥글로벌13,410원395원3.03%13424.2413,370원13,875원13,365원384525.4만원87.1억원650,000주코스닥 글로벌 지수1696.61087.2억원
cmvrilqls112e0zci0h7xvpdpfsc-securities-productetf:461500:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqll112c0zciyhl2jb4c1etf2026-10-27461500KR7461500001HANARO 종합채권(AA-이상)액티브107,385원35원0.03%107334.59107,190원107,385원107,130원6677145.8만원1283.2억원1,195,000주KAP 종합채권 총수익지수(AA-이상)116.8901282.6억원
cmvrilqj3111d0zci1byoo0y5fsc-securities-productetf:460660:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqiw111a0zcilvp64hdz1etf2026-10-27460660KR7460660004RISE 미국S&P배당킹11,405원-60원-0.52%11479.3111,465원11,490원11,390원125,38114.3억원171억원1,500,000주S&P Dividend Monarchs Index(Price Return)1359.698177.9억원
cmvrilqrx114i0zcidv0m7tbvfsc-securities-productetf:463300:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqrp114f0zciy19lcchf1etf2026-10-27463300KR7463300004RISE 중국본토CSI30011,355원25원0.22%11519.2511,490원11,510원11,330원8941016.5만원181.6억원1,600,000주CSI 300 Index4049.552184.3억원
cmvrilqri114c0zcizt3bqj8nfsc-securities-productetf:463290:202610272026-10-27dayperiod2026-10-28 11:48:162026-10-28 11:48:16cmvrilqra11490zcij1m1yrlv1etf2026-10-27463290KR74632900071Q 단기금융채액티브109,810원0원0.00%109815.23109,815원109,820원109,805원1,5311.6억원1246.3억원1,135,000주MK 머니마켓 지수(총수익)14808.3701246.4억원
56,296건 중 8,451–8,500← 이전170 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬