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
cmvonq8kw0fa30zcin5k448b2fsc-securities-productetf:453810:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8kj0fa00zciph8it0zq1etf2026-10-23453810KR7453810004KODEX 인도Nifty5010,495원-100원-0.94%10631.0810,560원10,745원10,475원67,1767.1억원3027.8억원28,850,000주Nifty 50 Index22600.0003067억원
cmvonq8k50f9x0zciqu2d7u0xfsc-securities-productetf:453660:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8js0f9u0zcir8yi4pkt1etf2026-10-23453660KR7453660003KODEX 미국S&P500경기소비재16,465원100원0.61%16509.8716,485원16,495원16,410원1,0311696.8만원131.7억원800,000주S&P Consumer Discretionary Select Sector Index(Price Return)2286.597115.5억원
cmvonq8je0f9r0zciqrs2rr6mfsc-securities-productetf:453650:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8j10f9o0zciijds5t1l1etf2026-10-23453650KR7453650004KODEX 미국S&P500금융18,415원365원2.02%18426.9518,370원18,440원18,305원12,3342.2억원460.3억원2,500,000주S&P Financial Select Sector Index(Price Return)689.335460.6억원
cmvonq8im0f9l0zci99o7a694fsc-securities-productetf:453640:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8i90f9i0zcil7v7tsbq1etf2026-10-23453640KR7453640005KODEX 미국S&P500헬스케어14,515원155원1.08%14539.8014,520원14,665원14,475원33,4924.8억원624.1억원4,300,000주S&P Health Care Select Sector Index(Price Return)1811.892632.4억원
cmvonq8hv0f9f0zcis9au0hecfsc-securities-productetf:453630:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8hi0f9c0zciwpqhbd101etf2026-10-23453630KR7453630006KODEX 미국S&P500필수소비재12,675원515원4.24%12669.4412,625원12,685원12,565원30,7903.8억원152.1억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)891.933152억원
cmvonq8h50f990zcicyrwe1rvfsc-securities-productetf:453330:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8gr0f960zci7x5n84hx1etf2026-10-23453330KR7453330003RISE 미국S&P500(H)18,100원-70원-0.39%18089.6318,075원18,120원18,055원50,5749.1억원850.7억원4,700,000주S&P 5007623.680850.2억원
cmvonq8gd0f930zcidsqt8nwdfsc-securities-productetf:453080:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8g00f900zciaycumuti1etf2026-10-23453080KR7453080004KIWOOM 미국나스닥100(H)22,490원-260원-1.14%22423.2522,385원22,490원22,325원18,9264.2억원899.6억원4,000,000주NASDAQ 10028957.530896.9억원
cmvonq8fm0f8x0zcia1rp3v4rfsc-securities-productetf:453060:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8fa0f8u0zcifxnb6fdr1etf2026-10-23453060KR7453060006HANARO KOFR금리액티브(합성)111,915원20원0.02%111896.01111,905원111,915원111,905원27302.1만원123.1억원110,000주KOFR 지수1202.400123억원
cmvonq8eb0f8l0zcil6vytsgifsc-securities-productetf:452360:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8dy0f8i0zcirxww2zw41etf2026-10-23452360KR7452360001SOL 미국배당다우존스(H)13,810원250원1.84%13856.2513,750원13,875원13,750원225,45531.1억원2292.4억원16,600,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2332313.9억원
cmvonq8dl0f8f0zci6o8vtu31fsc-securities-productetf:452250:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8dc0f8c0zcinr6h9qba1etf2026-10-23452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,615원115원2.56%4686.034,635원4,680원4,615원63,8402.9억원357.6억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.037363.1억원
cmvonq8cu0f890zci1qyk3h3lfsc-securities-productetf:451670:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8ck0f860zcizwlae4im1etf2026-10-23451670KR7451670004RISE 국채30년레버리지(합성)13,975원255원1.86%13896.6413,750원14,170원13,750원15,7412.2억원69.8억원500,000주KAP 국채30년 TR 지수(총수익)81.27069.4억원
cmvonq8c50f830zcihufqq8n7fsc-securities-productetf:451600:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8bt0f800zci1t90z8l11etf2026-10-23451600KR7451600001PLUS 국고채30년액티브90,195원685원0.77%89994.6590,665원90,665원90,135원22198.7만원195.7억원217,000주KAP 국고채 30년 지수(총수익)81.780195.2억원
cmvonq8bf0f7x0zcilf4txomgfsc-securities-productetf:451540:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8b30f7u0zcinfn7hr7z1etf2026-10-23451540KR7451540009TIGER 종합채권(AA-이상)액티브53,975원150원0.28%53922.6454,060원54,130원53,945원2,2591.2억원1조원19,384,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.0001조원
cmvonq8at0f7r0zcirq66qhmufsc-securities-productetf:451530:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8ag0f7o0zcir8j4jzhy1etf2026-10-23451530KR7451530000TIGER 국고채30년스트립액티브39,355원490원1.26%39289.1339,645원39,805원39,245원61,64824.3억원927.2억원2,356,000주KIS STRIP 30Y Index(총수익지수)7514.770941.3억원
cmvonq8a50f7l0zci58zvzatafsc-securities-productetf:451150:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq89t0f7i0zci19a8qv5c1etf2026-10-23451150KR7451150007에셋플러스 글로벌영에이지액티브16,500원10원0.06%16476.9416,450원16,530원16,450원711.5만원102.3억원620,000주S&P 5007623.680102.1억원
cmvonq89i0f7f0zcima43u81mfsc-securities-productetf:451060:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8970f7c0zcieg9cald51etf2026-10-23451060KR74510600081Q 200액티브27,765원155원0.56%27805.7027,000원27,765원26,470원198,03953.8억원3540억원12,750,000주코스피 200862.7703545.2억원
cmvonq88v0f790zcii9faa8h7fsc-securities-productetf:451000:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq88b0f760zciv8pijkr71etf2026-10-23451000KR7451000004PLUS 종합채권(AA-이상)액티브109,425원115원0.11%109417.42109,585원109,585원109,410원1111215.1만원5714.1억원5,222,000주KAP 종합채권지수(AA-이상, 총수익)116.8005713.7억원
cmvonq87y0f730zci813w09eifsc-securities-productetf:450910:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq87n0f700zcif4bobal41etf2026-10-23450910KR7450910005SOL 코스닥15012,185원-310원-2.48%12243.1512,250원12,290원11,910원36,8524.4억원321.6억원2,640,000주코스닥 1501257.720323.2억원
cmvonq8790f6x0zcivjmnfznqfsc-securities-productetf:450190:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq86w0f6u0zcihuy49bbr1etf2026-10-23450190KR7450190004KODEX 한중반도체(합성)38,975원330원0.85%38575.8638,500원38,975원37,425원5872216.1만원233.8억원600,000주KRX CSI 한·중 반도체지수9560.530231.4억원
cmvonq86i0f6r0zcigqtmgdjbfsc-securities-productetf:450180:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8660f6o0zci9fv3x7rb1etf2026-10-23450180KR7450180005KODEX 한중전기차(합성)8,960원-145원-1.59%8944.858,810원8,960원8,760원118105.5만원58.2억원650,000주KRX CSI 한·중 전기차지수3834.88058.1억원
cmvonq85t0f6l0zcij1dwe2effsc-securities-productetf:449780:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq85h0f6i0zciwy4clrv51etf2026-10-23449780KR7449780006KIWOOM 미국S&P500(H)18,575원-85원-0.46%18557.6818,585원18,595원18,540원51,5559.5억원334.3억원1,800,000주S&P 5007623.680334억원
cmvonq8520f6f0zci8y6bzl3tfsc-securities-productetf:449770:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq84p0f6c0zcisfzbrfns1etf2026-10-23449770KR7449770007KIWOOM 미국S&P50020,180원-60원-0.30%20167.8020,205원20,205원20,095원2,8555749.2만원787억원3,900,000주S&P 5007623.680786.5억원
cmvonq84b0f690zcif05v49lofsc-securities-productetf:449690:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8400f660zciw8119hj61etf2026-10-23449690KR7449690007TIGER 한중반도체(합성)38,745원615원1.61%38188.1637,700원38,745원37,070원115428.4만원290.5억원750,000주KRX CSI 한·중 반도체지수9560.530286.4억원
cmvonq83l0f630zci08ftaa9nfsc-securities-productetf:449680:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8380f600zciixb2twcr1etf2026-10-23449680KR7449680008TIGER 한중전기차(합성)8,755원-50원-0.57%8675.468,530원8,755원8,530원10390.1만원74.4억원850,000주KRX CSI 한·중 전기차지수3834.88073.7억원
cmvonq82v0f5x0zcis28pmu4dfsc-securities-productetf:449580:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq82h0f5u0zcidtmet38w1etf2026-10-23449580KR7449580000RISE 테슬라애플아마존채권혼합16,220원-15원-0.09%16192.8316,075원16,260원16,075원4,1756762.8만원178.4억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4269.560178.1억원
cmvonq8220f5r0zcizskbhsk5fsc-securities-productetf:449450:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq81p0f5o0zcinas4jwmh1etf2026-10-23449450KR7449450006PLUS K방산37,675원-1,455원-3.72%37783.0338,200원38,495원37,030원657,595246.8억원7282.5억원19,330,000주FnGuide K-방위산업 지수3993.0907318.5억원
cmvonq81b0f5l0zcir7k9w4tgfsc-securities-productetf:449190:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq80y0f5i0zcidrc1nzb61etf2026-10-23449190KR7449190008KODEX 미국나스닥100(H)21,855원-245원-1.11%21788.7221,750원21,860원21,715원339,60173.9억원5441.8억원24,900,000주NASDAQ 10028957.5305458억원
cmvonq80k0f5f0zcin7v96mcefsc-securities-productetf:449180:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8070f5c0zcim6dehoj71etf2026-10-23449180KR7449180009KODEX 미국S&P500(H)17,110원-75원-0.44%17111.4617,120원17,135원17,075원391,22766.9억원1조원61,900,000주S&P 5007623.6801조원
cmvonq7zs0f590zcilj5o6oarfsc-securities-productetf:449170:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7zf0f560zcii3oncvg51etf2026-10-23449170KR7449170000TIGER KOFR금리액티브(합성)112,240원10원0.01%112218.56112,240원112,245원112,240원61,92369.5억원2.2조원20,407,000주KOFR 지수1202.4002.2조원
cmvonq7z20f530zcimvg4juznfsc-securities-productetf:448630:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7yp0f500zcir70xn1d11etf2026-10-23448630KR7448630004RISE 삼성그룹Top3채권혼합14,785원15원0.10%14792.9314,680원14,785원14,600원109,88616.1억원3178.7억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2657.3003180.4억원
cmvonq7yc0f4x0zciu11tz73gfsc-securities-productetf:448570:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7xy0f4u0zcimwtl0prv1etf2026-10-23448570KR7448570002FOCUS AI코리아액티브24,410원-90원-0.37%24408.5423,955원24,410원23,720원2969.4만원329.5억원1,350,000주코스피5550.300329.5억원
cmvonq7xl0f4r0zciyqslrb4wfsc-securities-productetf:448540:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7x80f4o0zcixrjzn1791etf2026-10-23448540KR7448540005ACE 엔비디아채권혼합26,005원-185원-0.71%25952.6926,005원26,200원25,940원22,9735.9억원2080.4억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9877.0922076.2억원
cmvonq7wu0f4l0zcivg5ydhckfsc-securities-productetf:448490:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7wh0f4i0zcifku7v8ec1etf2026-10-23448490KR7448490003HANARO 32-10 국고채액티브54,300원290원0.54%54135.0954,430원54,465원54,300원41222.7만원110.7억원204,000주KAP 32-10 국고채 10년 총수익지수108.850110.4억원
cmvonq7w30f4f0zciihuzyv7dfsc-securities-productetf:448330:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7vp0f4c0zci05hl4pbk1etf2026-10-23448330KR7448330001KODEX 삼성전자채권혼합16,595원15원0.09%16571.1516,350원16,595원16,285원626,932103억원1.2조원74,500,000주Wise 삼성전자채권혼합 지수2528.4301.2조원
cmvonq7vb0f490zci2zuvcct6fsc-securities-productetf:448300:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7ux0f460zcicyajaqjk1etf2026-10-23448300KR7448300004TIGER 미국나스닥100(H)22,515원-255원-1.12%22455.4022,415원22,525원22,375원91,86620.6억원4345.3억원19,300,000주NASDAQ 10028957.5304333.8억원
cmvonq7uj0f430zci282sk6jmfsc-securities-productetf:448290:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7u60f400zcin7y1n0wf1etf2026-10-23448290KR7448290007TIGER 미국S&P500(H)17,725원-70원-0.39%17718.3817,730원17,745원17,680원87,44315.4억원4830억원27,250,000주S&P 5007623.6804828.2억원
cmvonq7tt0f3x0zci93tf9xxffsc-securities-productetf:448100:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7tf0f3u0zciq3n0a7551etf2026-10-23448100KR7448100008WON 20088,970원330원0.37%89114.3186,220원88,970원84,885원176,983153억원867.4억원975,000주코스피 200862.770868.8억원
cmvonq7t30f3r0zcihznyouysfsc-securities-productetf:447770:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7sq0f3o0zci7670fgda1etf2026-10-23447770KR7447770009TIGER 테슬라채권혼합Fn14,030원80원0.57%14013.3813,915원14,070원13,915원204,40728.6억원4405.4억원31,400,000주FnGuide 테슬라채권혼합 지수3610.0204393.1억원
cmvonq7sb0f3l0zcia5vri9y2fsc-securities-productetf:447660:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7rz0f3i0zcifxixmsyf1etf2026-10-23447660KR7447660002PLUS 애플채권혼합14,000원90원0.65%13995.5613,910원14,085원13,895원5,3617496.3만원224억원1,600,000주FnGuide 애플채권혼합 지수2554.030223.9억원
cmvonq7rl0f3f0zcin6rpkol5fsc-securities-productetf:447620:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq7r60f3c0zcic2unst1l1etf2026-10-23447620KR7447620006SOL 미국TOP5채권혼합5015,505원-265원-1.68%15554.3615,630원15,690원15,465원42,9486.6억원1271.4억원8,200,000주Solactive US TOP5 Balanced50 Index(PR)2253.4411275.4억원
cmvonq7qr0f390zcivlxiubptfsc-securities-productetf:447430:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:25cmvonq7qe0f360zcidczrsljs1etf2026-10-23447430KR7447430000ACE 주주환원가치주액티브15,760원-300원-1.87%15754.1515,980원15,980원15,690원6,0019442.1만원441.2억원2,800,000주FnGuide 올라운드 가치주 지수1006.430441.1억원
cmvonq7q00f330zci71qfs5qzfsc-securities-productetf:446770:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7pn0f300zcin6fvnxdl1etf2026-10-23446770KR7446770000ACE 글로벌반도체TOP4 Plus67,805원-315원-0.46%67022.5466,600원67,900원65,555원145,89697.3억원1.3조원20,100,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13121.7601.3조원
cmvonq7pa0f2x0zcin6maxvttfsc-securities-productetf:446720:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7ox0f2u0zci8qmpe0i11etf2026-10-23446720KR7446720005SOL 미국배당다우존스13,565원210원1.57%13636.7413,585원13,650원13,550원295,86540.2억원1조원77,800,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2331조원
cmvonq7ok0f2r0zciisu878rofsc-securities-productetf:446700:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7o80f2o0zcisrxy2ye61etf2026-10-23446700KR7446700007RISE 배터리 리사이클링9,195원-340원-3.57%9175.899,415원9,415원9,030원2,2472053.2만원95.6억원1,040,000주iSelect 배터리 리사이클링 지수2408.68095.4억원
cmvonq7nv0f2l0zci0461bhhhfsc-securities-productetf:446690:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7nj0f2i0zcidqvv4rdt1etf2026-10-23446690KR7446690000KODEX 아시아AI반도체exChina액티브49,510원-60원-0.12%49618.4449,570원49,570원47,470원1,3286402.9만원247.5억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)9753.046248억원
cmvonq7n90f2f0zciuyv0l8swfsc-securities-productetf:445910:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7mv0f2c0zcit98tvhtb1etf2026-10-23445910KR7445910003TIGER MKF배당귀족19,445원-330원-1.67%19382.9819,425원19,600원19,325원11,1092.1억원175억원900,000주MKF 배당귀족 지수(시장가격지수)1965.800174.4억원
cmvonq7mj0f290zcil624pswifsc-securities-productetf:445690:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7ma0f260zciq1j675xm1etf2026-10-23445690KR7445690001BNK 주주가치액티브25,850원-125원-0.48%25744.7625,205원25,850원25,080원88221.4만원155.1억원600,000주FnGuide 주주가치 지수2902.370154.4억원
cmvonq7m10f230zci84idfodtfsc-securities-productetf:445290:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7lo0f200zcirsccfrg71etf2026-10-23445290KR7445290000KODEX 로봇액티브25,260원-395원-1.54%25274.3625,045원25,270원24,435원236,52158.9억원8853.6억원35,050,000주iSelect K-로봇테마 지수3074.8628858.6억원
cmvonq7la0f1x0zciarnwc6j5fsc-securities-productetf:445150:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7kw0f1u0zci6gbbyvy41etf2026-10-23445150KR7445150006KODEX 친환경조선해운액티브23,335원-540원-2.26%23358.3323,595원23,600원23,000원7,3321.6억원420억원1,800,000주FnGuide K-친환경 선박 지수2503.950420.4억원
cmvonpylq0d1y0zcisdbamsaffsc-securities-productetf:210780:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyld0d1w0zciwhi8r9641etf2026-10-23210780KR7210780003TIGER 코스피고배당21,770원-385원-1.74%21805.7021,880원22,115원21,600원24,9325.4억원711.8억원3,270,000주코스피 고배당 504375.330713억원
56,296건 중 10,901–10,950← 이전219 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬