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
cmvonpsbl0bli0zcixwrsq8swfsc-securities-productetf:0113D0:202610232026-10-23dayperiod2026-10-26 11:48:052026-10-26 11:48:05cmvonpsbe0blg0zciruhoavzd1etf2026-10-230113D0KR70113D0003TIME 글로벌탑픽액티브11,315원0원0.00%11292.0611,315원11,315원11,230원20,2332.2억원616.6억원5,450,000주Bloomberg World Large, Mid & Small cap PR Index2504.367604.1억원
cmvonpsb60blc0zci79picuuqfsc-securities-productetf:0112X0:202610232026-10-23dayperiod2026-10-26 11:48:052026-10-26 11:48:05cmvonpsb10bl80zcio2q26gtj1etf2026-10-230112X0KR70112X0000마이티 200TR32,690원15원0.05%32782.0231,920원32,690원31,425원4,8431.5억원375.9억원1,150,000주코스피 200 TR1145.260376.9억원
cmvonps8i0bjz0zci5ayvr1rcfsc-securities-productetf:0104N0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps8b0bjw0zcijyggcamt1etf2026-10-230104N0KR70104N0002TIGER 200타겟위클리커버드콜16,670원100원0.60%16661.5516,190원16,670원15,870원117,55119억원1733.6억원10,400,000주코스피 200 타겟 7% 위클리 커버드콜 지수2851.9901732.8억원
cmvonps820bjr0zcinliwoj79fsc-securities-productetf:0104H0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps7v0bjo0zciyp8swi4e1etf2026-10-230104H0KR70104H0000KoAct 미국나스닥채권혼합50액티브11,145원-115원-1.02%11128.8211,245원11,245원11,035원31,1463.4억원1365.2억원12,250,000주FnGuide 미국나스닥 금융채권혼합 지수2087.6401357.7억원
cmvonps7q0bjk0zci3stokbcpfsc-securities-productetf:0104G0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps7l0bjj0zci8kt66v181etf2026-10-230104G0KR70104G0001PLUS K방산레버리지2,910원-230원-7.32%2918.343,005원3,035원2,805원139,0154억원74.2억원2,550,000주FnGuide K-방위산업 지수3993.09074.4억원
cmvonps6w0bj50zcib3j74epdfsc-securities-productetf:0102X0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps6r0bj20zciw5t883oz1etf2026-10-230102X0KR70102X0002ACE 유럽방산TOP108,170원-125원-1.51%8218.568,365원8,365원8,145원373305.5만원49억원600,000주NYSE FactSet Europe Defense TOP10 Index (Price Return)616.72649.3억원
cmvonps600bio0zcitx206veefsc-securities-productetf:0101N0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps5t0bij0zcill5ln1rv1etf2026-10-230101N0KR70101N0005RISE AI전력인프라16,340원-605원-3.57%16403.1716,330원16,425원15,810원231,60937.3억원5424.8억원33,200,000주KRX-Akros AI 전력인프라 지수9942.4705331억원
cmvonprxq0bg20zcin46k4ecbfsc-securities-productetf:0093B0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprxf0bfz0zci9ui2e8c01etf2026-10-230093B0KR70093B0009RISE 엔비디아고정테크10011,950원-90원-0.75%11937.1011,975원12,010원11,865원2,4872956만원95.6억원800,000주KEDI 엔비디아고정테크100 지수(PR)9318.55895.4억원
cmvonprwz0bfu0zcikzw0be72fsc-securities-productetf:0093A0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprwo0bfr0zci3fvmh2fm1etf2026-10-230093A0KR70093A0000RISE AI반도체TOP1027,250원20원0.07%27291.9126,345원27,260원25,620원219,96258.1억원1526억원5,600,000주FnGuide AI반도체TOP10 지수5214.5001528.3억원
cmvonprw90bfm0zcicnnpmvkpfsc-securities-productetf:0092C0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprvy0bfj0zcisa4be4pq1etf2026-10-230092C0KR70092C0009SOL 27-12 회사채(AA-이상)액티브50,490원5원0.01%50499.770원0원0원00원2315.4억원4,586,000주KAP 27-12 크레딧 채권지수(AA-이상, 총수익)104.6302315.9억원
cmvonprt70bep0zcieco2vj0qfsc-securities-productetf:0091C0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprsy0ben0zci4tzplxw51etf2026-10-230091C0KR70091C0000KODEX 미국10년국채액티브(H)9,395원75원0.80%9391.479,405원9,415원9,390원606,40557억원1976.7억원21,040,000주KAP 미국 국채 10년 지수(총수익)90.9601976.9억원
cmvonprjc0bbv0zcis8qerwslfsc-securities-productetf:0083S0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:04cmvonprj10bbs0zcihx1mx9jt1etf2026-10-230083S0KR70083S00021Q 미국메디컬AI10,655원-580원-5.16%10626.1310,570원10,655원10,530원41,2734.3억원277억원2,600,000주KEDI 미국메디컬AI 지수2090.178276.2억원
cmvonprhv0bbg0zci6o3qxwqpfsc-securities-productetf:0082F0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprhi0bbd0zcidc9uk9kr1etf2026-10-230082F0KR70082F0008HANARO 유럽방산9,245원-190원-2.01%9225.079,275원9,275원9,195원2,9892772만원64.7억원700,000주Stoxx 유럽 방산 지수507.38064.5억원
cmvonprh60bb80zcib4o35y5xfsc-securities-productetf:0080Y0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprgs0bb50zciu7yt09o91etf2026-10-230080Y0KR70080Y0007SOL 조선TOP3플러스레버리지4,265원-275원-6.06%4308.484,175원4,310원4,035원1,075,72144.7억원618.4억원14,500,000주FnGuide 조선TOP3플러스지수(PR)3347.590624.7억원
cmvonprgg0bb10zcir3hnhdhwfsc-securities-productetf:0080X0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprg70bay0zciq63q4a5s1etf2026-10-230080X0KR70080X0008SOL 미국S&P500미국채혼합5010,420원35원0.34%10423.0710,415원10,465원10,405원28,5402.9억원739.8억원7,100,000주S&P 500 and iBoxx $ Treasuries 7-10Y 5050 Blend Index(USD) PR/TR Hybrid487.316740억원
cmvonprfr0bat0zcivgr59xt4fsc-securities-productetf:0080G0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprfh0baq0zcialf5nfxs1etf2026-10-230080G0KR70080G0009KODEX 방산TOP107,665원-320원-4.01%7661.957,710원7,795원7,530원4,458,571340.3억원2767억원36,100,000주iSelect 방산 TOP10 지수(Price Return)7314.2602788.9억원
cmvonprf10bal0zcihpbueji8fsc-securities-productetf:0079X0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpres0bai0zcieqro3mk31etf2026-10-230079X0KR70079X0001ACE BYD밸류체인액티브8,140원260원3.30%7825.807,835원8,150원7,750원29,0962.2억원28.4억원350,000주Bloomberg BYD Plus Top Supply Chain Select Price Return Index1907.27527.3억원
cmvonprdm0ba60zciliaziqg4fsc-securities-productetf:0074K0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprdc0ba30zcistvxczso1etf2026-10-230074K0KR70074K0001KoAct K수출핵심기업TOP30액티브14,250원-165원-1.14%14230.9914,000원14,250원13,650원26,5393.7억원1033.1억원7,250,000주KEDI K수출핵심기업TOP30 지수(PR)6473.0701031.7억원
cmvonprbc0b9i0zcipj94g5tgfsc-securities-productetf:0069M0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonprb30b9e0zcitjz72usd1etf2026-10-230069M0KR70069M00061Q 미국나스닥10012,730원-120원-0.93%12689.9812,685원12,740원12,635원164,62420.8억원2011.3억원15,800,000주NASDAQ 10028957.5301992.3억원
cmvonpr9x0b930zcis0uiwcvbfsc-securities-productetf:0067Y0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr9l0b8z0zci3uzgaori1etf2026-10-230067Y0KR70067Y0004TIGER 차이나AI소프트웨어8,675원420원5.09%8224.008,265원8,700원8,150원2,1941820.2만원78억원900,000주Mirae Asset China AI Software 지수 (Price Return, HKD)723.04474억원
cmvonpr920b8t0zciznuf4me9fsc-securities-productetf:0067V0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr8r0b8r0zcilt6lnkk51etf2026-10-230067V0KR70067V0007TIGER 차이나글로벌리더스TOP3+8,380원380원4.75%8015.298,000원8,380원8,000원33,5872.7억원184.3억원2,200,000주Solactive-KEDI 차이나글로벌리더스TOP3플러스 지수 (Price Return, CNH)1891.730176.3억원
cmvonpr3f0b760zcidl9fft89fsc-securities-productetf:0053L0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr340b730zciiw3q53vx1etf2026-10-230053L0KR70053L0005TIGER 차이나휴머노이드로봇8,390원495원6.27%7881.267,895원8,460원7,755원284,78323억원2244.3억원26,750,000주Mirae Asset China Humanoid Robot 지수(PR)2016.0242092.4억원
cmvonps980bkb0zciaossv1iqfsc-securities-productetf:0105D0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps920bk80zciz1pe4m2m1etf2026-10-230105D0KR70105D0003SOL 한국AI소프트웨어8,200원-15원-0.18%8175.858,035원8,200원8,030원17,8021.4억원147.6억원1,800,000주KEDI 한국AI소프트웨어 지수(PR)700.690147.1억원
cmvonps5m0bih0zcis1xly7qdfsc-securities-productetf:0100K0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps5g0bie0zcir9n2then1etf2026-10-230100K0KR70100K0009KODEX 방산TOP10레버리지3,320원-290원-8.03%3309.763,450원3,450원3,190원1,027,96533.6억원258.9억원7,800,000주iSelect 방산 TOP10 지수(Price Return)7314.260261.4억원
cmvonps550bi90zciqenkvjenfsc-securities-productetf:0099L0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps4u0bi40zcice63u9eh1etf2026-10-230099L0KR70099L0001ACE 우량회사채(AA-이상)액티브100,470원70원0.07%100449.50100,585원100,590원100,460원1,2731.2억원1782.3억원1,774,000주KIS 1~3년 우량크레딧(AA-이상) 총수익지수119.1601781.9억원
cmvonps4m0bi10zciicd65he5fsc-securities-productetf:0098Z0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps4f0bhx0zciwqv1di271etf2026-10-230098Z0KR70098Z0006FOCUS 20074,675원215원0.29%74709.5674,460원74,675원72,555원537만원560억원750,000주코스피 200862.770560.3억원
cmvonps4a0bht0zcizwg6y6gjfsc-securities-productetf:0098N0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps440bhs0zcinenhtlg81etf2026-10-230098N0KR70098N0000PLUS 자사주매입고배당주12,075원-160원-1.31%12060.2312,215원12,215원11,915원61,3537.3억원730.5억원6,050,000주FnGuide 고배당주 플러스 자사주 지수 (PR)3283.470723.6억원
cmvonps3s0bho0zciywf3zxjjfsc-securities-productetf:0098F0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps3j0bhk0zci58h9fvr91etf2026-10-230098F0KR70098F0000KODEX 원자력SMR12,160원-250원-2.01%12210.7811,975원12,210원11,710원1,211,879145.7억원2511억원20,650,000주iSelect 원자력SMR 지수(Price Return)4790.7502521.5억원
cmvonps170bh10zci3tbewwgnfsc-securities-productetf:0094M0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps0t0bgw0zciqs3dbbw81etf2026-10-230094M0KR70094M0005RISE 코리아밸류업위클리고정커버드콜13,750원-40원-0.29%13756.3913,585원13,750원13,305원803,531108.6억원4510억원32,800,000주코리아 밸류업 위클리 커버드콜 30% 지수2758.3704512억원
cmvonps0h0bgs0zcizl64vaetfsc-securities-productetf:0094L0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps060bgp0zci2drptyf01etf2026-10-230094L0KR70094L0006RISE 차이나테크TOP10위클리타겟커버드콜6,190원205원3.43%6008.185,940원6,210원5,925원37,4932.2억원86.6억원1,400,000주Bloomberg China Tech Select TOP 10 + 12% Target Premium Weekly Index867.09084.1억원
cmvonprzm0bgj0zciqvfcs8b3fsc-securities-productetf:0094K0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprzc0bgg0zcit1rzmrma1etf2026-10-230094K0KR70094K0007TIGER 28-04 회사채(A+이상)액티브100,265원75원0.07%100230.86100,325원100,375원100,260원29,82329.9억원2989.9억원2,982,000주KIS 회사채 2804만기형 지수(총수익)111.6102978.8억원
cmvonpryx0bgc0zciy9ld74m6fsc-securities-productetf:0093D0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonpryo0bg80zcimyuecpfy1etf2026-10-230093D0KR70093D0007KoAct 팔란티어밸류체인액티브16,400원-190원-1.15%16358.3316,270원16,465원16,235원4,5507428.2만원213.2억원1,300,000주KEDI 팔란티어밸류체인지수(PR)4596.560204.4억원
cmvonprsi0bei0zcihocr7r7ofsc-securities-productetf:0090B0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprs60bef0zci736gal2s1etf2026-10-230090B0KR70090B0002PLUS K방산소부장5,935원-190원-3.10%5906.205,975원5,975원5,810원58,2993.4억원115.7억원1,950,000주Akros K방산소부장 지수(PR)942.210115.1억원
cmvonq8ex0f8r0zciqbmv8ifmfsc-securities-productetf:453010:202610232026-10-23dayperiod2026-10-26 11:48:252026-10-26 11:48:25cmvonq8ek0f8o0zcia0a35pl61etf2026-10-23453010KR7453010001PLUS KOFR금리110,325원25원0.02%110344.16110,320원110,330원110,315원8,4639.3억원147.8억원134,000주KOFR 지수1202.400147.8억원
cmvonq21u0dth0zcids9cjrqjfsc-securities-productetf:292500:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq21g0dte0zcigzr80rgq1etf2026-10-23292500KR7292500006SOL KRX30038,945원-425원-1.08%39601.0438,045원38,945원38,045원1349.8만원194.7억원500,000주KRX 3003764.370198억원
cmvonpwba0cjb0zci3zlcz9a0fsc-securities-productetf:091170:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwax0cj80zcigauag2a81etf2026-10-23091170KR7091170001KODEX 은행14,190원-395원-2.71%14177.7814,560원14,560원13,810원600,08084.3억원2540억원17,900,000주KRX 은행1467.0302544.9억원
cmvonpwdj0cjt0zcir4ks3o3cfsc-securities-productetf:091230:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwd50cjq0zciotveqse31etf2026-10-23091230KR7091230003TIGER 반도체113,800원-1,375원-1.19%113969.17111,450원114,055원107,455원155,771172.1억원1.1조원9,800,000주KRX 반도체11365.4801.1조원
cmvonpwc00cjh0zcigsjsunkofsc-securities-productetf:091180:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwbo0cje0zciltl0wdfq1etf2026-10-23091180KR7091180000KODEX 자동차23,150원-505원-2.13%23174.0923,180원23,355원22,775원83,30019.1억원3194.7억원13,800,000주KRX 자동차2360.6703198억원
cmvonpwcq0cjn0zci9l7d8fqnfsc-securities-productetf:091220:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwcd0cjk0zci3dsnxsck1etf2026-10-23091220KR7091220004TIGER 은행14,840원-425원-2.78%14841.7614,980원15,085원14,460원12,7771.8억원163.2억원1,100,000주KRX 은행1467.030163.2억원
cmvonq4hu0ed00zciyy3y8x62fsc-securities-productetf:379800:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4hh0ecx0zcil6iiw1c31etf2026-10-23379800KR7379800006KODEX 미국S&P50022,915원-70원-0.30%22904.7522,945원22,950원22,815원36,850,2278435.6억원10.3조원450,800,000주S&P 5007623.68010.3조원
cmvlsu6d303050zciil8nq39yfsc-securities-productetf:294400:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu6cw03010zci8crpz6ft1etf2026-10-22294400KR7294400007KIWOOM 200TR113,815원-3,990원-3.39%113910.72116,695원118,325원112,665원256,877298억원1.3조원12,300,000주코스피 200 TR1138.9501.4조원
cmvlsu65902wq0zcig17qoooafsc-securities-productetf:287180:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu65202wn0zciwrpznxyy1etf2026-10-22287180KR7287180004PLUS 미국나스닥테크51,355원-360원-0.70%52080.5851,900원52,050원51,325원3,4581.7억원462.1억원900,000주NASDAQ 100 Technology Sector Index16999.600468.7억원
cmvlsu64g02wd0zcid9zvoe2mfsc-securities-productetf:284980:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu64902wb0zcia6qe6g0d1etf2026-10-22284980KR7284980000RISE 200금융20,015원-210원-1.04%19985.4020,110원20,255원19,880원8661743.7만원172.1억원860,000주코스피 200 금융1529.240171.8억원
cmvlsu64402w80zcih2ygffa7fsc-securities-productetf:284430:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu63y02w50zcil8prfd041etf2026-10-22284430KR7284430006KODEX 200미국채혼합5018,120원-335원-1.82%18134.3618,455원18,525원18,035원541,65599.1억원1.7조원95,600,000주코스피 200 미국채 혼합지수4203.4801.7조원
cmvlsu63t02w20zcigog2hdglfsc-securities-productetf:283580:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu63l02vz0zci4upy6csw1etf2026-10-22283580KR7283580009KODEX 차이나CSI30012,995원-250원-1.89%13244.3513,245원13,265원12,925원76,3209.9억원2124.6억원16,350,000주CSI 300 Index4036.2972165.4억원
cmvlsu63e02vv0zcicwf45ncjfsc-securities-productetf:282000:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu63802vt0zcihv3bwcty1etf2026-10-22282000KR7282000009RISE 국고채3년선물인버스114,730원100원0.09%114702.75114,640원114,730원114,580원21240.6만원216.8억원189,000주국채선물지수1212.890216.7억원
cmvlsu63102vq0zci4atiawvdfsc-securities-productetf:281990:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu62v02vo0zcia4goqspt1etf2026-10-22281990KR7281990002RISE 중소형고배당17,395원-55원-0.32%17390.0217,425원17,555원17,345원6571146.7만원86.9억원500,000주FnGuide 중소형고배당포커스 지수16829.61086.9억원
cmvlsu62a02vf0zcijf6m85psfsc-securities-productetf:280930:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu62402vd0zcipegpuuth1etf2026-10-22280930KR7280930009KODEX 미국러셀2000(H)15,565원-65원-0.42%15685.5815,600원15,640원15,565원2,2553519.7만원210.1억원1,350,000주FTSE Russell 2000 Index2784.030211.7억원
cmvlsu61x02v90zci6ufuhhg4fsc-securities-productetf:280920:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu61p02v50zcitlvusoj11etf2026-10-22280920KR7280920000PLUS 주도업종19,075원-340원-1.75%19019.0319,295원19,495원19,075원84161.5만원85.8억원450,000주FnGuide 주도업종 지수2870.82085.5억원
cmvlsu5tx02s20zciw3kmql6jfsc-securities-productetf:275280:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5tq02ry0zci87cze6jz1etf2026-10-22275280KR7275280006KODEX 모멘텀주33,750원-950원-2.74%33649.0634,900원35,055원33,335원1,3974715.7만원303.7억원900,000주MSCI Korea IMI Momentum Capped10895.020302.8억원
56,296건 중 11,801–11,850← 이전237 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬