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
cmvonqd220gdc0zci9tl854nsfsc-securities-productetf:495050:202610232026-10-23dayperiod2026-10-26 11:48:312026-10-26 11:48:31cmvonqd1q0gda0zcib7xf86vc1etf2026-10-23495050KR7495050007RISE 코리아밸류업25,950원5원0.02%25918.9125,490원25,950원24,965원52,64313.3억원7525.5억원29,000,000주코리아 밸류업 지수2612.5307503.5억원
cmvonqahf0fsh0zci6sdadttpfsc-securities-productetf:473640:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqah90fsf0zcia8ngm67o1etf2026-10-23473640KR7473640001HANARO 글로벌금채굴기업28,255원-1,020원-3.48%28403.7928,750원28,750원27,905원13,3703.7억원593.3억원2,100,000주NYSE Arca Gold Miners Index (Price Return)2294.822596.4억원
cmvonqah20fsb0zcixkjcj7k6fsc-securities-productetf:473590:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqagw0fs90zci8wnoynb21etf2026-10-23473590KR7473590008ACE 미국주식베스트셀러17,555원-545원-3.01%17365.2517,520원17,555원17,305원10,5371.8억원403.7억원2,300,000주FnGuide 미국 주식 베스트셀러 지수(시장가격지수)9532.568399.4억원
cmvonqago0fs50zciwanhr7fffsc-securities-productetf:473490:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqagi0fs30zcism9uxjby1etf2026-10-23473490KR7473490001KIWOOM 글로벌AI반도체28,580원-840원-2.86%28313.2428,900원28,900원28,090원67,40519.1억원400.1억원1,400,000주Solactive Global AI Semiconductor Index (Price Return)18774.270396.3억원
cmvonqaga0frz0zcin87rsedwfsc-securities-productetf:473460:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqag50frx0zcipeuow8qu1etf2026-10-23473460KR7473460004KODEX 미국서학개미22,070원-125원-0.56%21842.6321,900원22,070원21,715원16,8263.6억원1622.1억원7,350,000주iSelect 서학개미 지수(PR)6185.2631605.4억원
cmvonqafx0frt0zcib72yx9a8fsc-securities-productetf:473440:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqafs0frr0zciyjzhtqyx1etf2026-10-23473440KR7473440006ACE 11월만기자동연장회사채AA-이상액티브10,900원5원0.05%10901.2910,905원10,905원10,900원524571.1만원948.3억원8,700,000주KIS 11월 만기자동연장회사채(AA-이상) 총수익지수124.490948.4억원
cmvonqafk0frn0zci0phtsih5fsc-securities-productetf:473330:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqafe0frl0zcizrsuj2kr1etf2026-10-23473330KR7473330009SOL 미국30년국채커버드콜(합성)7,560원30원0.40%7578.177,580원7,580원7,545원275,17720.8억원2729.1억원36,100,000주KEDI 미국 국채 20년+ 커버드콜 지수(NTR)1052.7032735.7억원
cmvonqaeq0fra0zci0gojyyzefsc-securities-productetf:472920:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqaek0fr80zcio8xyb6oe1etf2026-10-23472920KR7472920008HK 종합채권(AA-이상)액티브99,900원0원0.00%100069.150원0원0원00원2458.5억원2,461,000주KAP 종합채권 AA- 이상 지수(총수익)116.3902462.7억원
cmvonqadz0fqz0zcilnu5mdyifsc-securities-productetf:472840:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqadq0fqv0zcic5behdw91etf2026-10-23472840KR7472840008IBK 20086,600원355원0.41%86810.3584,130원86,600원82,810원1,7761.4억원324.7억원375,000주코스피 200862.770325.5억원
cmvonqadj0fqt0zci5ve4c50cfsc-securities-productetf:472830:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqadc0fqp0zci5zzw7ivf1etf2026-10-23472830KR7472830009RISE 미국30년국채커버드콜(합성)7,445원65원0.88%7441.907,450원7,460원7,430원14,4951억원413.1억원5,550,000주Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)940.771413억원
cmvonqacr0fqg0zci87btliw5fsc-securities-productetf:472170:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqacl0fqe0zci65rl744i1etf2026-10-23472170KR7472170000TIGER 미국테크TOP10채권혼합13,715원-140원-1.01%13722.5213,745원13,755원13,695원111,10015.2억원3401.3억원24,800,000주FnGuide 미국테크TOP10 채권혼합지수2703.5303403.1억원
cmvonqac00fq40zciqwqubyzhfsc-securities-productetf:472150:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqabu0fq20zcibkmpp4hd1etf2026-10-23472150KR7472150002TIGER 배당커버드콜액티브16,010원110원0.69%15992.0515,520원16,010원15,190원6,705,0971044.8억원2.4조원153,920,000주코스피 200 커버드콜 5% OTM643.8102.4조원
cmvonqab90fps0zcilglx54zzfsc-securities-productetf:471780:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqab20fpp0zcigat21t4y1etf2026-10-23471780KR7471780007TIGER 코리아테크액티브30,075원305원1.02%30040.4829,005원30,075원28,090원100,36729.2억원2360.8억원7,850,000주KRX 정보기술4864.4102346.1억원
cmvonqaah0fph0zci0vk3qb92fsc-securities-productetf:471460:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqaab0fpd0zci2k9bd17y1etf2026-10-23471460KR7471460006KIWOOM 국고채30년액티브48,505원410원0.85%48445.0048,785원48,905원48,470원6683257.5만원223.1억원460,000주KIS-키움 국고채30년 지수(총수익지수)8104.940222.8억원
cmvonqa9p0fp40zciwijwjpyzfsc-securities-productetf:471040:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa9i0fp20zcip81l7z341etf2026-10-23471040KR7471040006KoAct 글로벌AI&로봇액티브24,965원-410원-1.62%24811.9624,680원25,020원24,495원17,1764.2억원2246.8억원9,000,000주iSelect 글로벌AI&로봇PR지수7111.5522220.6억원
cmvonqa8x0fot0zci57r3a3dgfsc-securities-productetf:469830:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa8r0foq0zci9qcq372b1etf2026-10-23469830KR7469830004SOL 초단기채권액티브54,665원5원0.01%54663.4054,670원54,670원54,665원164,28689.8억원1조원20,068,000주KAP 단기자금시장지수124.7801조원
cmvonqa830foh0zci4u9zq809fsc-securities-productetf:469530:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa7u0fod0zci69cwtu9g1etf2026-10-23469530KR7469530000RISE 미국달러선물인버스9,790원-50원-0.51%9819.179,790원9,845원9,790원1,0411020.9만원62.6억원640,000주미국달러선물지수1486.23062.8억원
cmvonqa790fo40zcitqig5zynfsc-securities-productetf:469160:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa710fo20zcidz787sni1etf2026-10-23469160KR7469160006ACE 일본반도체21,635원-255원-1.16%21923.8521,890원21,990원20,930원2,9526259만원183.8억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6704.031186.3억원
cmvonqa6e0fns0zci0doacpsjfsc-securities-productetf:469070:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa670fnq0zcifd17rgdc1etf2026-10-23469070KR7469070007RISE AI&로봇9,150원-180원-1.93%9130.679,080원9,170원8,915원140,77612.7억원3097.2억원33,850,000주iSelect AI&로봇 지수(시장가격)2082.3503090.7억원
cmvonqa5m0fng0zci4ej2sutyfsc-securities-productetf:469050:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa5f0fne0zcied3t0deh1etf2026-10-23469050KR7469050009RISE 미국반도체NYSE(H)29,135원-645원-2.17%28617.0528,610원29,135원28,165원9,6342.7억원320.4억원1,100,000주NYSE Semicondoctor Index(Price Return)2444.480314.7억원
cmvonqa4w0fn50zciclrwvq9gfsc-securities-productetf:468380:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa4p0fn10zcids04390s1etf2026-10-23468380KR7468380001KODEX iShares미국하이일드액티브10,185원30원0.30%10175.0910,180원10,195원10,150원27,3382.7억원915.6억원8,990,000주ICE BofAML US HY Constrained Index(Total Return)616.459914.7억원
cmvonqa420fmt0zci0k15cn9tfsc-securities-productetf:466950:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa3o0fmq0zci6qilknzl1etf2026-10-23466950KR7466950003TIGER 글로벌AI액티브26,510원-490원-1.81%26185.9126,000원26,525원25,245원81,29121.3억원4999.7억원18,860,000주Indxx Artificial Intelligence and Big Data 지수(PR)9410.7304936억원
cmvonqbtw0g3p0zcif7u77q2efsc-securities-productetf:485810:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqbtk0g3l0zcixu6kvc8a1etf2026-10-23485810KR7485810006TIME 글로벌바이오액티브11,870원45원0.38%11945.8711,715원12,000원11,715원11,7011.3억원136.5억원1,150,000주KEDI 글로벌 불로장생바이오 지수(원화환산)2053.991137.3억원
cmvonqbse0g3d0zcin4q4lr80fsc-securities-productetf:485540:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqbrz0g3a0zci0u07wlry1etf2026-10-23485540KR7485540009KODEX 미국AI테크TOP1014,300원-330원-2.26%14232.2814,210원14,300원14,180원210,29029.9억원2902.9억원20,300,000주KEDI 미국AI테크 TOP10 지수(PR)12926.2632903.3억원
cmvonqbqu0g300zcig47hh9hqfsc-securities-productetf:484880:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqbqh0g2y0zcisn5xc9401etf2026-10-23484880KR7484880000SOL 금융지주플러스고배당19,455원-540원-2.70%19435.9519,875원19,875원18,945원390,98175.2억원3064.1억원15,750,000주FnGuide 금융지주플러스고배당 지수(PR)2742.6203061.1억원
cmvonqbpb0g2o0zci9d6ossd5fsc-securities-productetf:483570:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqboy0g2m0zcijsnngm6m1etf2026-10-23483570KR7483570008KCGI 미국S&P500 TOP1015,140원-190원-1.24%15109.8415,265원15,265원15,030원8,3231.2억원242.2억원1,600,000주S&P500 Top10 25% Capped Index(PR)9083.091241.7억원
cmvonqbnt0g2c0zciwekw31cmfsc-securities-productetf:483330:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqbnj0g290zci32ykqh7l1etf2026-10-23483330KR7483330007ACE 마이크로소프트밸류체인액티브14,385원-230원-1.57%14404.7014,285원14,415원14,245원19,0082.7억원151억원1,050,000주KEDI 글로벌생성형AI 지수4428.264151.2억원
cmvonqbmf0g210zci5o86x240fsc-securities-productetf:483290:202610232026-10-23dayperiod2026-10-26 11:48:302026-10-26 11:48:30cmvonqbm10g1x0zciqmsqkyjf1etf2026-10-23483290KR7483290003KODEX 미국배당다우존스타겟커버드콜10,105원190원1.92%10142.7710,175원10,185원10,090원158,79616억원1778.4억원17,600,000주Dow Jones U.S. Dividend 100 10% Premium Covered Call Index(Total Return)619.3311785.1억원
cmvonqad50fqm0zcin6y78wqafsc-securities-productetf:472720:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqacz0fqk0zcit86dcbk11etf2026-10-23472720KR7472720002TRUSTON 주주가치액티브21,145원-300원-1.40%21257.9820,835원21,145원20,650원342719.2만원109.9억원520,000주코스피 200862.770110.5억원
cmvonqace0fqb0zci9d34xveqfsc-securities-productetf:472160:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqac70fq70zci13xb35jc1etf2026-10-23472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,765원-345원-1.81%18734.4818,790원18,795원18,695원129,23024.2억원1989억원10,600,000주Indxx US Tech Top 10 Index9605.8701948.3억원
cmvonqabn0fpz0zcivxb3l9lcfsc-securities-productetf:471990:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqabg0fpv0zci0l27yvr01etf2026-10-23471990KR7471990002KODEX AI반도체핵심장비22,300원-695원-3.02%22372.9022,095원22,500원21,200원3,075,909673.5억원5262.8억원23,600,000주iSelect AI 반도체핵심장비 지수6470.8705280억원
cmvonqaav0fpn0zciu3t4hcjjfsc-securities-productetf:471760:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqaao0fpj0zci83p2jog51etf2026-10-23471760KR7471760009TIGER AI반도체핵심공정11,935원-335원-2.73%11943.9711,815원11,960원11,330원2,975,563347.7억원1724.6억원14,450,000주iSelect AI반도체핵심공정지수2482.1501911억원
cmvonqaa30fpb0zciza3yvkq1fsc-securities-productetf:471230:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa9w0fp70zciadnhzkuw1etf2026-10-23471230KR7471230003KODEX 국고채10년액티브106,435원525원0.50%106246.12106,725원106,860원106,400원19,07420.3억원5103.5억원4,795,000주KAP 국고채 10년 지수(TR)111.5205094.5억원
cmvonqa9b0foz0zcik6dzrsrdfsc-securities-productetf:470310:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa950fov0zcimkezis6e1etf2026-10-23470310KR7470310004UNICORN 생성형AI강소기업액티브16,740원-420원-2.45%16832.1016,760원16,820원16,635원524877.7만원50.2억원300,000주iSelect AI 지수1834.85050.4억원
cmvonqa8j0fom0zci97sj5hvjfsc-securities-productetf:469790:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa8a0fok0zciwnirxo721etf2026-10-23469790KR7469790000KIWOOM 코리아테크TOP1034,455원75원0.22%34608.5133,225원34,465원32,715원4751613.4만원241.1억원700,000주Solactive K-TechTOP10 Index(PR)6874.790242.2억원
cmvonqa7m0fob0zciewailykefsc-securities-productetf:469170:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa7f0fo70zcinrn5ilzm1etf2026-10-23469170KR7469170005ACE 포스코그룹포커스5,315원-130원-2.39%5296.305,385원5,385원5,210원523,63927.6억원1063억원20,000,000주FnGuide 포스코그룹포커스 지수(시장가격)2624.1501059.2억원
cmvonqa600fnm0zcin336srchfsc-securities-productetf:469060:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa5t0fnk0zcigfshot5a1etf2026-10-23469060KR7469060008RISE 미국반도체NYSE30,760원-625원-1.99%30222.9730,265원30,760원29,760원11,7853.5억원661.3억원2,150,000주NYSE Semicondoctor Index(Price Return)2444.480664.9억원
cmvonqa590fna0zci5aeu4rrhfsc-securities-productetf:468630:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa520fn80zcihyysxbc71etf2026-10-23468630KR7468630009KODEX iShares미국투자등급회사채액티브10,270원85원0.83%10261.5310,300원10,300원10,245원55,7685.7억원309.1억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)334.715308.8억원
cmvonqa4i0fmy0zcixp27qi4sfsc-securities-productetf:468370:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa4c0fmw0zci2q7mugsd1etf2026-10-23468370KR7468370002KODEX iShares미국인플레이션국채액티브10,140원55원0.55%10140.7110,155원10,170원10,125원14,4701.4억원169.3억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)127.414169.3억원
cmvonqa3b0fmn0zciemtje44bfsc-securities-productetf:466940:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa2x0fmj0zci9puc8jec1etf2026-10-23466940KR7466940004TIGER 은행고배당플러스TOP1023,250원-495원-2.08%23221.1223,640원23,655원22,670원537,784123.8억원8532.7억원36,700,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2145.1908533.7억원
cmvonqa1t0fmb0zciwqi8v1k0fsc-securities-productetf:466920:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:28cmvonqa1f0fm80zcilxwwazpd1etf2026-10-23466920KR7466920006SOL 조선TOP3플러스19,860원-560원-2.74%19942.7219,675원20,380원19,330원1,614,614317.2억원1조원51,400,000주FnGuide 조선TOP3플러스지수(PR)3347.5901조원
cmvonqa0c0flz0zcil2y4iwzpfsc-securities-productetf:465670:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9zy0flv0zcinhhjicnh1etf2026-10-23465670KR7465670008TIGER 미국캐시카우10016,820원510원3.13%16857.0916,800원16,885원16,660원14,6972.4억원193.4억원1,150,000주Global X U.S. Cash Flow Kings 100 Index(PR)3501.095185.4억원
cmvonq9zm0flt0zciqb2nf6rxfsc-securities-productetf:465660:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9zc0flp0zciy91eey0e1etf2026-10-23465660KR7465660009TIGER 일본반도체FACTSET20,695원-70원-0.34%20764.9220,500원20,705원19,540원11,0252.2억원434.5억원2,100,000주FactSet Japan Semiconductor Index(PR)6986.650436억원
cmvonqd1b0gd60zcitaxmt76efsc-securities-productetf:495040:202610232026-10-23dayperiod2026-10-26 11:48:312026-10-26 11:48:31cmvonqd0z0gd40zcisikonzm11etf2026-10-23495040KR7495040008PLUS 코리아밸류업25,455원-45원-0.18%25572.9124,835원25,455원24,790원1,1442864.6만원687.2억원2,700,000주코리아 밸류업 지수2612.530690.4억원
cmvonqa2k0fmg0zciwufm49eafsc-securities-productetf:466930:202610232026-10-23dayperiod2026-10-26 11:48:282026-10-26 11:48:28cmvonqa270fme0zcix8c0qoxs1etf2026-10-23466930KR7466930005SOL 자동차TOP3플러스19,795원-475원-2.34%19870.9719,695원19,815원19,340원91,20617.8억원1623.1억원8,200,000주FnGuide 자동차TOP3플러스지수(PR)3114.1201530억원
cmvonqa120fm50zcim6qqp2hcfsc-securities-productetf:466810:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonqa0p0fm20zciejqs70cp1etf2026-10-23466810KR7466810009BNK 2차전지양극재5,315원-215원-3.89%5297.655,395원5,395원5,220원13,0586910만원79.7억원1,500,000주iSelect 2차전지양극재 지수4120.59079.4억원
cmvonq9yy0flm0zcilo134an9fsc-securities-productetf:465620:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9yl0flk0zcirj332z221etf2026-10-23465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,665원105원1.60%6676.496,600원6,745원6,600원1,265844.5만원6.6억원100,000주Solactive US Big Tech Top 7 Plus Price Return Index39832.1606.6억원
cmvonq9xg0fla0zcijtcv9b0xfsc-securities-productetf:465580:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9x30fl80zcitj5j7c6m1etf2026-10-23465580KR7465580009ACE 미국빅테크TOP7 Plus23,245원-470원-1.98%23194.8123,195원23,290원23,150원498,794115.7억원1.1조원50,300,000주Solactive US Big Tech Top 7 Plus Price Return Index39832.1601.2조원
cmvonq9vy0fky0zcieh5alnavfsc-securities-productetf:465330:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9vm0fkv0zcih0kxrbo21etf2026-10-23465330KR7465330009RISE 2차전지TOP1010,430원-400원-3.69%10416.9210,630원10,630원10,240원324,80233.7억원649.2억원6,225,000주iSelect 2차전지 TOP10 지수(PR)2287.840648.4억원
cmvonq9uh0fkn0zcicvg3c4mlfsc-securities-productetf:464920:202610232026-10-23dayperiod2026-10-26 11:48:272026-10-26 11:48:27cmvonq9u30fkj0zci1ht84p091etf2026-10-23464920KR7464920008PLUS 일본반도체소부장21,205원-5원-0.02%21642.1620,980원21,380원20,440원15,5643.2억원275.6억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6574.480281.3억원
56,296건 중 10,801–10,850← 이전217 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬