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
cmvonq7ki0f1r0zcinjzo0z7mfsc-securities-productetf:444490:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7k50f1o0zciqxpnjhlx1etf2026-10-23444490KR7444490007WON 미국S&P50019,345원-40원-0.21%19331.6419,365원19,365원19,285원4,0317793.6만원870.5억원4,500,000주S&P 5007623.680869.9억원
cmvonq7js0f1l0zci73oe3jnwfsc-securities-productetf:444200:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7jf0f1i0zcia9zm4kmo1etf2026-10-23444200KR7444200000SOL 코리아메가테크액티브35,490원-160원-0.45%35666.1934,825원35,545원34,100원33,51011.6억원3903.9억원11,000,000주KEDI 메가테크지수(PR)5221.8803923.2억원
cmvonq7j30f1f0zcihymky6hvfsc-securities-productetf:442580:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7it0f1c0zci4pp4m42p1etf2026-10-23442580KR7442580007PLUS 글로벌HBM반도체81,235원540원0.67%80209.7277,395원81,270원76,530원752,331593.3억원1.3조원16,610,000주iSelect 글로벌HBM반도체 지수20665.7341.2조원
cmvonq7ik0f190zci5qk7pgo1fsc-securities-productetf:442570:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7i70f170zcit4pyzvzv1etf2026-10-23442570KR7442570008RISE TDF2050액티브 적격16,530원-95원-0.57%16472.0716,430원16,530원16,305원102,63116.8억원3413.4억원20,650,000주iSelect 전략적자산배분 TDF 2050 지수2547.2743401.4억원
cmvonq7hu0f140zci1x27g86pfsc-securities-productetf:442560:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7hb0f110zcilnab9o4l1etf2026-10-23442560KR7442560009RISE TDF2040액티브 적격15,730원-60원-0.38%15651.5815,845원15,845원15,525원6,2559796.8만원550.5억원3,500,000주iSelect 전략적자산배분 TDF 2040 지수2363.913555.6억원
cmvonq7gx0f0y0zciypz3h4hmfsc-securities-productetf:442550:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7gk0f0v0zcix3sq0aw71etf2026-10-23442550KR7442550000RISE TDF2030액티브 적격14,295원10원0.07%14301.6614,280원14,320원14,255원2,5683671.7만원221.5억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2027.233221.6억원
cmvonq7g60f0s0zcix91qf36zfsc-securities-productetf:442320:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7ft0f0p0zci5w32v1as1etf2026-10-23442320KR7442320008RISE 글로벌원자력28,125원-1,270원-4.32%28124.6128,665원28,665원27,665원20,6385.7억원1755억원6,240,000주iSelect 글로벌원자력 지수(시장가격)4073.4341749.3억원
cmvonq7ff0f0m0zci8nximf7qfsc-securities-productetf:442260:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7f50f0j0zcio989unhw1etf2026-10-23442260KR7442260006마이티 다이나믹퀀트액티브30,125원-75원-0.25%30286.2629,425원30,285원28,950원7,9912.3억원373.5억원1,240,000주코스피 200862.770375.5억원
cmvonq7es0f0g0zcirlaeuthjfsc-securities-productetf:442090:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7ee0f0d0zcir449udra1etf2026-10-23442090KR7442090007에셋플러스 코리아대장장이액티브26,325원-595원-2.21%26298.4626,295원26,325원25,535원1,6634298.9만원394.8억원1,500,000주FnGuide 대장장이 지수(Price Return)2668.090394.4억원
cmvonq7e00f0a0zci9d4chk0gfsc-securities-productetf:441800:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7dn0f070zciaqpuccvr1etf2026-10-23441800KR7441800000TIME Korea플러스배당액티브23,750원-265원-1.10%23779.8223,805원23,805원23,205원146,67134.4억원6588.2억원27,740,000주코스피 200862.7706601.2억원
cmvonq7da0f040zcij8pevepzfsc-securities-productetf:441680:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7cx0f010zcimx3ii9d01etf2026-10-23441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,300원-90원-0.87%10289.9510,295원10,300원10,205원71,3837.3억원2708.9억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1375.8072690.8억원
cmvonq7cj0ezy0zcizmqluj0ifsc-securities-productetf:441640:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7c50ezv0zci0vctn5dk1etf2026-10-23441640KR7441640000KODEX 미국배당커버드콜액티브12,020원-55원-0.46%12035.7812,040원12,050원11,980원581,34069.8억원1.7조원141,600,000주S&P 5007623.6801.6조원
cmvonq7br0ezs0zciy8xar434fsc-securities-productetf:441540:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7be0ezp0zci0vb3mqua1etf2026-10-23441540KR7441540002HANARO Fn조선해운21,640원-410원-1.86%21650.8521,710원21,710원21,160원14,4623억원584.2억원2,700,000주FnGuide 조선해운지수3540.020584.5억원
cmvonq7b00ezm0zci7yud6iizfsc-securities-productetf:440910:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7an0ezj0zcibt4jdup61etf2026-10-23440910KR7440910008WON 미국우주항공방산20,025원-310원-1.52%20001.9819,930원20,200원19,780원6,3951.2억원440.5억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)33755.584440억원
cmvonq7a90ezg0zciwjr5qrppfsc-securities-productetf:440650:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq79w0ezd0zcibdqr8u7c1etf2026-10-23440650KR7440650000ACE 미국달러단기채권액티브11,165원15원0.13%11163.9511,175원11,185원11,135원56,7176.3억원446.6억원4,000,000주Bloomberg Short-Term Treasury Total Return Index154.007424.2억원
cmvonq79i0eza0zcitk7j3b89fsc-securities-productetf:440640:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7940ez70zci4dbeux3q1etf2026-10-23440640KR7440640001ACE 단기채권알파액티브113,240원15원0.01%113232.40113,210원113,245원113,210원5035694.9만원599억원529,000주KIS 단기채권알파AA-이상 총수익지수124.450598.9억원
cmvonq78r0ez40zcifxxvgc1tfsc-securities-productetf:440340:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq78d0ez10zcit06ib2lh1etf2026-10-23440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,320원55원0.49%11337.0411,290원11,370원11,280원3,0123406만원254.7억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1188.760255억원
cmvonq77z0eyy0zcis2v2c7byfsc-securities-productetf:439870:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq77k0eyv0zcixt8aqmim1etf2026-10-23439870KR7439870007KODEX 국고채30년액티브93,920원630원0.68%93606.1994,465원96,600원93,730원43,33240.9억원2854.2억원3,039,000주KAP 국고채 30년 총수익 지수84.7302842.8억원
cmvonq7780eys0zcid0jpzs23fsc-securities-productetf:439860:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq76x0eyp0zciqp6j7nac1etf2026-10-23439860KR7439860008KODEX ESG종합채권(A-이상)액티브114,695원100원0.09%114631.16114,760원114,760원114,675원32367만원3864억원3,369,000주KAP ESG 종합채권지수(A- 이상, 총수익)131.9003861.9억원
cmvonq76i0eym0zcizcpi95kefsc-securities-productetf:438900:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7660eyk0zciy580r4vt1etf2026-10-23438900KR7438900003HANARO Fn K-푸드10,650원-40원-0.37%10658.9510,705원10,770원10,610원11,7891.2억원138.4억원1,300,000주FnGuide K-푸드 지수 (시장가격)820.610138.5억원
cmvonq75q0eyg0zcifjxhlnylfsc-securities-productetf:438740:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq75c0eye0zcil53as86n1etf2026-10-23438740KR7438740003MIDAS 중소형액티브29,040원-640원-2.16%29273.7329,195원29,425원28,760원1,2303610.4만원87.1억원300,000주코스피 중형주3664.32087.8억원
cmvonq74x0eya0zciokbvfbd0fsc-securities-productetf:438570:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq74k0ey80zcitzb0t6lw1etf2026-10-23438570KR7438570004SOL 국고채10년100,735원515원0.51%100578.75101,115원101,125원100,715원1,9311.9억원1204.7억원1,196,000주KAP 국고채10년지수(총수익지수)111.6901201.9억원
cmvonq7460ey40zcig9fvpt73fsc-securities-productetf:438560:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq73t0ey20zci1fx1gg4z1etf2026-10-23438560KR7438560005SOL 국고채3년101,285원130원0.13%101270.14101,445원101,445원101,275원6,6096.7억원1113.1억원1,099,000주KAP 국고채3년지수(총수익지수)121.6801107.8억원
cmvonq73f0exy0zcirv50rbtcfsc-securities-productetf:438330:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7330exw0zci6kre6jpp1etf2026-10-23438330KR7438330003TIGER 우량회사채액티브116,450원150원0.13%116402.07116,650원116,660원116,435원1,3521.5억원4970억원4,268,000주KIS 투자등급회사채 지수(총수익)136.8804968억원
cmvonq72q0exs0zcioyzzyfbefsc-securities-productetf:438320:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq72d0exq0zciqe0j2d7s1etf2026-10-23438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,645원85원2.39%3491.153,580원3,685원3,400원49,6571.7억원157.4억원4,320,000주Hang Seng TECH Index3871.660150.8억원
cmvonq7200exm0zci1lr24dfrfsc-securities-productetf:438100:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq71o0exk0zcijv296b9z1etf2026-10-23438100KR7438100000ACE 미국나스닥100미국채혼합50액티브14,490원-70원-0.48%14500.9914,455원14,510원14,435원164,78223.8억원9186.6억원63,400,000주NASDAQ-100 US T-Bills 50/50 Index2090.8479208.1억원
cmvonq71b0exg0zcixnarp5upfsc-securities-productetf:438080:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq70y0exe0zcix8czrst81etf2026-10-23438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,475원-45원-0.33%13498.2013,510원13,510원13,440원229,27130.8억원1.2조원90,500,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.1151.2조원
cmvonq70k0exa0zcih930uuyxfsc-securities-productetf:437370:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq7060ex80zci0lddnpao1etf2026-10-23437370KR7437370000RISE 글로벌농업경제9,820원0원0.00%9848.359,825원9,920원9,815원5,8445742.6만원68.7억원700,000주MVIS Global Agribusiness Index(Price Return)3258.67168.9억원
cmvonq6zt0ex40zci4reg5s63fsc-securities-productetf:437350:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq6zh0ex20zci8v7yv4ng1etf2026-10-23437350KR7437350002RISE 미국단기투자등급회사채액티브11,650원40원0.34%11650.2711,665원11,675원11,620원7,6068865.9만원256.3억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index268.900256.3억원
cmvonq6z30ewz0zcikthpxvwhfsc-securities-productetf:437080:202610232026-10-23dayperiod2026-10-26 11:48:242026-10-26 11:48:24cmvonq6yp0eww0zci8yylcxtq1etf2026-10-23437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,445원570원0.60%95381.3895,480원95,570원95,405원1,8791.7억원2127.4억원2,229,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)124.8882097.4억원
cmvonq6yb0ewt0zci0lc213vqfsc-securities-productetf:437070:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6xy0ewq0zciptzqyq3w1etf2026-10-23437070KR7437070006KODEX 아시아달러채권ESG플러스액티브55,805원250원0.45%55746.0655,810원55,845원55,655원6623694.3만원193억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)117.552192.8억원
cmvonq6xk0ewn0zci7rbl9ow2fsc-securities-productetf:436140:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6x70ewk0zcijszoj2e81etf2026-10-23436140KR7436140008SOL 종합채권(AA-이상)액티브108,350원160원0.15%108328.26108,735원108,735원108,350원6,9687.5억원1.2조원11,644,000주KAP K-종합채권지수(AA-이상, 총수익)158.8901.2조원
cmvonq6wt0ewh0zcir8n2snhnfsc-securities-productetf:435550:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6wh0ewe0zcina7o36s21etf2026-10-23435550KR7435550009KIWOOM TDF2050액티브 적격16,705원5원0.03%16720.3616,745원16,745원16,635원1,4872480.6만원116.9억원700,000주Dow Jones Target 2050 Index (Total Return)950.936117억원
cmvonq6w70ewb0zcib3jfzqb3fsc-securities-productetf:435540:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6vt0ew80zcibs0zpxtq1etf2026-10-23435540KR7435540000KIWOOM TDF2040액티브 적격16,300원-20원-0.12%16330.5216,295원16,385원16,285원553902.8만원81.5억원500,000주Dow Jones Target 2040 Index (Total Return)795.42981.6억원
cmvonq6vh0ew50zcigvcnyh40fsc-securities-productetf:435530:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6v70ew20zcifliwd13d1etf2026-10-23435530KR7435530001KIWOOM TDF2030액티브 적격14,620원75원0.52%14624.1714,600원14,665원14,600원10,1661.4억원73.1억원500,000주Dow Jones Target 2030 Index (Total Return)592.14573.1억원
cmvonq6uv0evz0zciifqm8zvyfsc-securities-productetf:435420:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6uh0evw0zcidta5ncr71etf2026-10-23435420KR7435420005TIGER 미국나스닥100채권혼합5013,780원-50원-0.36%13741.5913,735원13,820원13,715원254,11634.9억원5139.9억원37,300,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2007.0505146.2억원
cmvonq6u50evt0zci5qc23lwofsc-securities-productetf:435040:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ts0evq0zcil8h41q611etf2026-10-23435040KR7435040001ACE 글로벌브랜드TOP1018,865원65원0.35%18844.9618,935원18,935원18,835원468884.5만원94.3억원500,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5010.00684.8억원
cmvonq6ti0evn0zciao06neubfsc-securities-productetf:434960:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6t50evk0zciicq4uldg1etf2026-10-23434960KR7434960001DAISHIN K20087,515원275원0.32%87682.5884,465원87,515원84,135원2,7822.3억원437.5억원500,000주코스피 200862.770438.4억원
cmvonq6ss0evh0zcih21x937gfsc-securities-productetf:434730:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6sg0eve0zcifl61u4mg1etf2026-10-23434730KR7434730008HANARO 원자력iSelect43,265원-1,160원-2.61%43315.6442,760원43,265원41,580원214,48690.9억원4932.2억원11,400,000주iSelect 원자력지수 (시장가격)4056.5704916.3억원
cmvonq6s30evb0zcifak0gymqfsc-securities-productetf:434060:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6rq0ev80zcid8gdga511etf2026-10-23434060KR7434060000KODEX TDF2050액티브 적격15,840원-145원-0.91%15839.1015,910원15,910원15,705원77,42312.2억원6035억원38,100,000주Samsung Korea Target Date 2050 Index (Price Return)2449.1576034.6억원
cmvonq6rd0ev50zcidnn060w2fsc-securities-productetf:433980:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6r00ev20zci641s9yzj1etf2026-10-23433980KR7433980000KODEX TDF2040액티브 적격15,180원-120원-0.78%15186.5715,295원15,295원15,125원25,8933.9억원1897.5억원12,500,000주Samsung Korea Target Date 2040 Index (Price Return)2111.7591898.3억원
cmvonq6qn0euz0zcihnfn3448fsc-securities-productetf:433970:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6qa0euw0zciyhpret9d1etf2026-10-23433970KR7433970001KODEX TDF2030액티브 적격13,555원-60원-0.44%13550.7213,615원13,640원13,460원7,6151억원935.2억원6,900,000주Samsung Korea Target Date 2030 Index (Price Return)1810.834928.2억원
cmvonq6pw0eut0zcixs4ceesqfsc-securities-productetf:433880:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6pi0euq0zci8fhualmx1etf2026-10-23433880KR7433880002PLUS TDF2060액티브 적격17,570원-45원-0.26%17516.5717,615원17,615원17,470원12,9532.2억원644.8억원3,670,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)2972.556642.8억원
cmvonq6p40eun0zcirkiqj49jfsc-securities-productetf:433500:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6or0euk0zciooj1bdwc1etf2026-10-23433500KR7433500006ACE 원자력TOP1043,530원-1,070원-2.40%43776.0443,115원43,730원42,075원49,80921.3억원1697.6억원3,900,000주DeepSearch 원자력 TOP 10지수4509.2901707.2억원
cmvonq6od0euh0zciij6xtj5pfsc-securities-productetf:433330:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6o00eue0zcig4u15umj1etf2026-10-23433330KR7433330008SOL 미국S&P50021,025원-65원-0.31%21020.5421,050원21,055원20,940원80,80816.9억원2964.5억원14,100,000주S&P 5007623.6802963.8억원
cmvonq6nm0eub0zci6orz974ufsc-securities-productetf:433250:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6n90eu80zciexnx7xx31etf2026-10-23433250KR7433250008UNICORN R&D 액티브18,855원-235원-1.23%18950.5318,680원18,855원18,500원713만원47.1억원250,000주코스피 200862.77047.3억원
cmvonq6m50etz0zcigqkhcng8fsc-securities-productetf:432840:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ls0etw0zcicji7s6tw1etf2026-10-23432840KR7432840007HANARO 미국S&P50018,925원-50원-0.26%18912.5918,950원18,950원18,835원488922.8만원151.4억원800,000주S&P 5007623.680151.3억원
cmvonq6le0ett0zcif54otpplfsc-securities-productetf:432600:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6l10etq0zcipmbb03hg1etf2026-10-23432600KR7432600005RISE 국채선물3년55,760원45원0.08%55755.0055,835원55,835원55,755원422.3만원55.7억원100,000주국채선물지수1213.71055.7억원
cmvonq6kn0etn0zcij8phxr8ffsc-securities-productetf:430500:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6k90etk0zcioqsbjqev1etf2026-10-23430500KR7430500009KIWOOM 물가채KIS116,080원540원0.47%116111.51116,345원116,345원116,080원78906.9만원116억원100,000주KIS TIPS 지수(총수익)14616.860116.1억원
cmvonq6jv0eth0zciuzx6bud1fsc-securities-productetf:429980:202610232026-10-23dayperiod2026-10-26 11:48:232026-10-26 11:48:23cmvonq6ji0ete0zcizh7ew3t01etf2026-10-23429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브14,710원-290원-1.93%14670.6014,830원14,830원14,530원1,1441667.6만원73.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)427.42073.3억원
56,296건 중 10,951–11,000← 이전220 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬