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
cmvonq4300e9s0zcio77fa94mfsc-securities-productetf:368190:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq42n0e9p0zcifbthl7g61etf2026-10-23368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,210원-120원-1.64%7218.977,160원7,235원7,110원756541.7만원227.1억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1735.890227.3억원
cmvonq4290e9m0zci0rg2m3a3fsc-securities-productetf:367770:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq41w0e9j0zciovgu1bf01etf2026-10-23367770KR7367770005RISE 수소경제테마17,285원-575원-3.22%17328.8417,390원17,390원16,880원63,66710.8억원881.5억원5,100,000주FnGuide 수소 경제 테마 지수2179.940883.7억원
cmvonq41i0e9g0zciiirzle8rfsc-securities-productetf:367760:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4160e9d0zciyu1607on1etf2026-10-23367760KR7367760006RISE 네트워크인프라46,470원-220원-0.47%46589.3044,975원46,550원43,805원215,83597.5억원5158.1억원11,100,000주FnGuide 네트워크 인프라 지수6408.8505171.4억원
cmvonq40s0e9a0zcinwwcr3ggfsc-securities-productetf:367740:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq40f0e970zcipr0czxvi1etf2026-10-23367740KR7367740008HANARO Fn5G산업36,505원-740원-1.99%36649.7335,675원36,510원35,555원160574.5만원200.7억원550,000주FnGuide 5G 산업 지수6234.600201.5억원
cmvonq4010e940zcibe2ek8uffsc-securities-productetf:367380:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3zo0e910zci5f21a0p11etf2026-10-23367380KR7367380003ACE 미국나스닥10029,300원-285원-0.96%29201.4729,185원29,320원29,080원1,083,181316.4억원3.3조원115,600,000주NASDAQ 10028957.5303.3조원
cmvonq3za0e8y0zci6oxxhcs0fsc-securities-productetf:365780:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3yw0e8v0zci3ui0hwom1etf2026-10-23365780KR7365780006ACE 국고채10년84,615원440원0.52%84448.4584,800원85,005원84,580원14,78112.5억원5709.8억원6,748,000주KIS 10년 국고채 지수 (총수익)16012.9305698.5억원
cmvonq3yj0e8s0zciteau8u3hfsc-securities-productetf:365040:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3y50e8p0zcigk67i5j01etf2026-10-23365040KR7365040005TIGER AI코리아그로스액티브29,025원105원0.36%29132.6228,385원29,125원27,810원17,6665억원609.5억원2,100,000주코스피5550.300611.7억원
cmvonq94g0fer0zciouyugxhrfsc-securities-productetf:458730:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq9450feo0zcimg159t3q1etf2026-10-23458730KR7458730009TIGER 미국배당다우존스14,810원240원1.65%14880.0514,855원14,900원14,790원1,809,404268.3억원4.5조원305,200,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2334.5조원
cmvonq93u0fel0zcizsyrqwv7fsc-securities-productetf:458260:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq93i0fei0zcicpqjyb6j1etf2026-10-23458260KR7458260007TIGER 미국투자등급회사채액티브(H)45,535원365원0.81%45503.1145,595원45,625원45,535원2,7561.2억원2139.2억원4,698,000주iBoxx USD Liquid Investment Grade Index(Price Return)91.9982119.5억원
cmvonq9370fef0zcidzcgdx2ifsc-securities-productetf:458250:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq92w0fec0zcig2259jy71etf2026-10-23458250KR7458250008TIGER 미국30년국채스트립액티브(합성 H)34,560원645원1.90%34783.4734,725원34,830원34,555원171,66359.5억원3899.7억원11,284,000주ICE BofA Long US Treasury Principal STRIPS Index382.8633785.8억원
cmvonq92k0fe90zci0qvz01ygfsc-securities-productetf:458210:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq9280fe60zci01j83kcs1etf2026-10-23458210KR7458210002KIWOOM CD금리액티브(합성)111,105원10원0.01%111080.50111,105원111,115원111,105원3,2053.5억원1492.1억원1,343,000주FnGuide CD91일 금리투자 지수(총수익)1480.8301491.8억원
cmvonq91x0fe30zciacdu9kupfsc-securities-productetf:458030:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq91l0fe00zcibjce4xj21etf2026-10-23458030KR7458030004WON 국공채머니마켓액티브55,290원10원0.02%55287.4355,300원55,300원55,290원101558.4만원998.5억원1,806,000주KAP 국공채 머니마켓 총수익 지수123.930998.4억원
cmvonq9190fdx0zcikm3xnxn3fsc-securities-productetf:457990:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq90y0fdu0zci8iawb5821etf2026-10-23457990KR7457990000PLUS 태양광&ESS31,730원-820원-2.52%31822.7131,760원31,965원30,700원209,86765.7억원1761억원5,550,000주FnGuide 태양광 & ESS 지수8289.7801766.1억원
cmvonq90i0fdr0zciy7xf7y8kfsc-securities-productetf:457930:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq9070fdo0zciz5mhldua1etf2026-10-23457930KR7457930006BNK 미래전략기술액티브23,445원-250원-1.06%23433.9623,110원23,445원23,110원49.3만원70.3억원300,000주iSelect 미래전략기술 지수 (PR)5357.38070.3억원
cmvonq8zw0fdl0zciu4cgs7hyfsc-securities-productetf:457700:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8zk0fdi0zcimqnf5ue61etf2026-10-23457700KR7457700003KODEX 53-09 국고채액티브9,760원45원0.46%9749.839,800원9,840원9,760원5,9575845.1만원128.8억원1,320,000주KAP 53-09 국고채 총수익 지수97.060128.6억원
cmvonq8z90fdf0zci0zifbygvfsc-securities-productetf:457690:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8yx0fdc0zcizzfxwelw1etf2026-10-23457690KR7457690006KODEX 33-06 국고채액티브10,695원35원0.33%10668.0410,715원10,730원10,690원14,6811.5억원173.2억원1,620,000주KAP 33-06 국고채 총수익 지수112.920172.8억원
cmvonq8yk0fd90zcimnody57bfsc-securities-productetf:457480:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8y50fd60zci8h95do7e1etf2026-10-23457480KR7457480002ACE 테슬라밸류체인액티브16,605원330원2.03%16264.6516,000원16,610원16,000원274,40544.7억원6841.2억원41,200,000주Bloomberg EV Supporters Plus Tesla Price Return Index9552.8496709.1억원
cmvonq8xu0fd40zci6z36q7rzfsc-securities-productetf:456880:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8xj0fd10zcisczvconn1etf2026-10-23456880KR7456880004ACE 미국달러SOFR금리(합성)11,700원5원0.04%11706.7811,715원11,725원11,675원43,5105억원3226.8억원27,580,000주Solactive SOFR Daily Total Return Index1263.9873228.7억원
cmvonq8wk0fcr0zcio13mspukfsc-securities-productetf:456610:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8wa0fcp0zciitg4jrwv1etf2026-10-23456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)57,865원60원0.10%57865.8257,000원57,945원57,000원14,5978.4억원7502.7억원12,966,000주Solactive SOFR Daily Total Return Index1263.9877502.8억원
cmvonq8va0fcf0zcinxzmw6qbfsc-securities-productetf:456250:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8ux0fcd0zcidnulw5tu1etf2026-10-23456250KR7456250000KODEX 유럽명품TOP10 STOXX7,680원-45원-0.58%7634.077,725원7,725원7,620원30,6712.3억원88.3억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2822.36087.7억원
cmvonq8ts0fc30zcinu4h2oomfsc-securities-productetf:455960:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8tf0fc10zci90jyh1l61etf2026-10-23455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,710원-10원-0.09%11684.5511,710원11,710원11,710원195228.3만원624.1억원5,330,000주KAP SOFR 지수126.400622.7억원
cmvonq8sa0fbs0zci4swb0dm7fsc-securities-productetf:455860:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8rx0fbp0zciergkmdka1etf2026-10-23455860KR7455860007SOL 2차전지소부장Fn3,940원-205원-4.95%3937.243,985원4,030원3,880원615,80824.2억원955.4억원24,250,000주FnGuide 2차전지 소부장 지수(PR)2432.250956.7억원
cmvonq8qs0fbf0zciljjeyyjifsc-securities-productetf:455660:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8qf0fbd0zci6oopx19t1etf2026-10-23455660KR7455660001ACE 미국하이일드액티브(H)9,150원25원0.27%9141.609,135원9,155원9,135원11,0081억원613억원6,700,000주iBoxx USD Liquid High Yield Total Return Index392.896612.4억원
cmvonq8pb0fb30zci4ggu92tmfsc-securities-productetf:454780:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8oz0fb10zciqvsrhoun1etf2026-10-23454780KR7454780008KIWOOM 종합채권(AA-이상)액티브101,795원275원0.27%101627.89101,840원101,840원101,795원21213.8만원3306.3억원3,248,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)116.7103300.8억원
cmvonq8o20fas0zcioepm6p68fsc-securities-productetf:453950:202610232026-10-23dayperiod2026-10-26 11:48:262026-10-26 11:48:26cmvonq8ns0fao0zciy6bll60x1etf2026-10-23453950KR7453950008TIGER TSMC파운드리밸류체인28,640원-315원-1.09%28380.4928,925원28,925원27,875원14,4024억원558.4억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)715.880553.4억원
cmvonq4oa0eef0zcikerag97xfsc-securities-productetf:385520:202610232026-10-23dayperiod2026-10-26 11:48:212026-10-26 11:48:21cmvonq4nx0eed0zci2f3zwehc1etf2026-10-23385520KR7385520002KODEX 자율주행액티브13,305원-280원-2.06%13377.5913,350원13,365원12,985원3,6004752.1만원286억원2,150,000주FnGuide K-미래차 지수2634.020287.6억원
cmvonq3ef0e490zci82l9aglhfsc-securities-productetf:337120:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3e20e470zcilcwwk8ig1etf2026-10-23337120KR7337120000KODEX 멀티팩터27,770원-20원-0.07%27939.1726,930원27,770원26,930원38.1만원166.6억원600,000주FnGuide 멀티팩터 지수17484.040167.6억원
cmvonq3dn0e430zci63gyppvafsc-securities-productetf:336160:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3da0e400zci1tps02591etf2026-10-23336160KR7336160007RISE 금융채액티브100,605원65원0.06%100554.37100,475원100,750원100,475원71714.5만원481.8억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.350481.6억원
cmvonq3x00e8g0zciic6623r9fsc-securities-productetf:364990:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3wn0e8d0zcixdun6wm21etf2026-10-23364990KR7364990002TIGER 게임TOP104,300원-90원-2.05%4303.324,390원4,390원4,280원51,6922.2억원197.8억원4,600,000주KRX 게임 TOP 10 지수532.030195.8억원
cmvonq3w90e8a0zcimabgje1mfsc-securities-productetf:364980:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3vw0e870zcicsuboo0p1etf2026-10-23364980KR7364980003TIGER 2차전지TOP109,500원-365원-3.70%9533.789,700원9,710원9,360원4,231,214402.5억원7015.7억원73,850,000주KRX 2차전지 TOP 10 지수3347.6206988.2억원
cmvonq3vi0e840zciboalyhr2fsc-securities-productetf:364970:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3v60e810zcimf2zczh51etf2026-10-23364970KR7364970004TIGER 바이오TOP106,780원80원1.19%6815.646,655원6,825원6,645원1,421,49195.8억원2573억원37,950,000주KRX 바이오 TOP 10 지수2099.0702576.3억원
cmvonq3ur0e7y0zci63dzk189fsc-securities-productetf:364960:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3ue0e7v0zci6pzjnnoc1etf2026-10-23364960KR7364960005TIGER BBIG5,885원-95원-1.59%5921.145,950원5,955원5,870원10,8756406.5만원688.5억원11,700,000주KRX BBIG 지수1648.280692.7억원
cmvonq3u50e7s0zci9byc82vwfsc-securities-productetf:364690:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3tv0e7p0zcir3r1cxk81etf2026-10-23364690KR7364690008KODEX 혁신기술테마액티브30,725원-235원-0.76%30885.4929,905원30,725원29,895원3531081.7만원184.3억원600,000주코스피5550.300185.3억원
cmvonq3ti0e7m0zcigt5ol6iwfsc-securities-productetf:363580:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3t50e7j0zcig06oeltl1etf2026-10-23363580KR7363580002KODEX 200IT TR43,560원330원0.76%43616.9742,185원43,560원41,100원118,13550억원1807.7억원4,150,000주코스피200 정보기술 TR13234.5801810.1억원
cmvonq3ss0e7g0zciq9lqgmfpfsc-securities-productetf:363570:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3se0e7d0zciswy7mqvy1etf2026-10-23363570KR7363570003KODEX 장기종합채권(AA-이상)액티브89,830원405원0.45%89798.5690,560원90,560원89,740원63,95057.4억원2200.8억원2,450,000주KAP 한국장기종합채권지수(AA-이상, 총수익)291.1802128.2억원
cmvonq3s20e7a0zci5zlgqqedfsc-securities-productetf:363510:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3rq0e770zciod84cxaf1etf2026-10-23363510KR7363510009SOL KIS단기통안채112,575원5원0.00%112579.88112,575원112,575원112,575원13146.3만원128.3억원114,000주KIS 단기통안채 Index(총수익)12870.510128.3억원
cmvonq3rc0e740zcivi42s2q0fsc-securities-productetf:361580:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3r00e710zcia8pzbpr31etf2026-10-23361580KR7361580004RISE 200TR49,490원245원0.50%49574.2548,095원49,490원47,185원273,983132.4억원4082.9억원8,250,000주코스피 200 TR1145.2604089.8억원
cmvonq3ql0e6y0zciwu9l2ywmfsc-securities-productetf:360750:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3q70e6v0zciromdpgaq1etf2026-10-23360750KR7360750004TIGER 미국S&P50025,205원-80원-0.32%25199.0225,235원25,245원25,100원39,732,0501조원20.7조원823,100,000주S&P 5007623.68020.7조원
cmvonq3pv0e6s0zcijnk3as0rfsc-securities-productetf:360200:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3pi0e6p0zcienqjpyx71etf2026-10-23360200KR7360200000ACE 미국S&P50025,490원-75원-0.29%25475.3325,515원25,520원25,375원1,625,211413.7억원3.8조원152,300,000주S&P 5007623.6803.8조원
cmvonq3p40e6m0zciet020uszfsc-securities-productetf:360150:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3or0e6j0zcihspj6xzv1etf2026-10-23360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,405원-90원-2.58%3422.363,495원3,510원3,405원93,5873.2억원139.6억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수418.580140.3억원
cmvonq3oc0e6g0zcihz3sl6cvfsc-securities-productetf:360140:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3nz0e6d0zciap8y66k61etf2026-10-23360140KR7360140008KODEX 200롱코스닥150숏선물20,130원570원2.91%20149.4419,595원20,130원19,500원10,1322억원442.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1751.230443.2억원
cmvonq3nl0e6a0zcif7how5t6fsc-securities-productetf:359210:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3n80e670zciox1vz69b1etf2026-10-23359210KR7359210002KODEX 코스피TR28,830원-30원-0.10%28946.2928,280원28,865원27,650원6,0631.7억원749.5억원2,600,000주코스피 TR7291.290723.6억원
cmvonq3mv0e640zcind98nzaofsc-securities-productetf:357870:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3mi0e610zcibufu83lf1etf2026-10-23357870KR7357870005TIGER CD금리투자KIS(합성)58,265원5원0.01%58259.3858,270원58,270원58,265원199,501116.2억원3.6조원61,880,000주KIS CD Index(총수익)12772.3903.7조원
cmvonq3m40e5y0zcili06l1lvfsc-securities-productetf:356540:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3lr0e5v0zcio59qjfmf1etf2026-10-23356540KR7356540005ACE 종합채권(AA-이상)액티브103,200원245원0.24%103110.82103,365원103,450원103,155원1,7941.8억원1.1조원11,127,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.0001.1조원
cmvonq3le0e5s0zci5hh62p2nfsc-securities-productetf:354500:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3l10e5q0zciwbzik8ni1etf2026-10-23354500KR7354500001ACE 코스닥15012,560원-330원-2.56%12634.5912,605원12,690원12,295원114,74314.3억원1343.9억원10,700,000주코스닥 1501257.7201351.9억원
cmvonq3jx0e5h0zci7xmyeo9yfsc-securities-productetf:354240:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3jk0e5d0zcirflp14k41etf2026-10-23354240KR7354240004RISE 미국고정배당우선증권9,605원85원0.89%9566.169,520원9,615원9,505원1,6511576.2만원105.6억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.440105.2억원
cmvonq3if0e550zciu6ih615ufsc-securities-productetf:352540:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3i10e520zciex5tel701etf2026-10-23352540KR7352540009KODEX 일본부동산리츠(H)10,530원105원1.01%10426.7210,375원10,535원10,375원9,1349577만원358억원3,400,000주Tokyo Stock Exchange REIT Index1670.650354.5억원
cmvonq3gw0e4t0zcibgkhjtrcfsc-securities-productetf:337160:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3gi0e4p0zciq9dlnl381etf2026-10-23337160KR7337160006KODEX 200ESG38,735원190원0.49%38665.4137,370원38,735원36,890원10,1593.8억원1316.9억원3,400,000주코스피 200 ESG 지수1143.9701314.6억원
cmvonq3fa0e4g0zci8duso8exfsc-securities-productetf:337140:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3eu0e4c0zcifxhj2mth1etf2026-10-23337140KR7337140008KODEX 코스피대형주29,210원-35원-0.12%29307.2928,475원29,220원27,865원13,4183.8억원584.2억원2,000,000주코스피 대형주6007.810586.1억원
cmvonq3cw0e3x0zcii5xwakgsfsc-securities-productetf:334700:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3ck0e3v0zcicfp8qo591etf2026-10-23334700KR7334700002RISE 팔라듐선물인버스(H)4,040원0원0.00%4049.924,075원4,100원4,040원1,563636.4만원26.2억원650,000주S&P GSCI Palladium Excess Return Index580.91226.3억원
56,296건 중 11,101–11,150← 이전223 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬