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
cmvlsu7fk03h20zcixi465m7zfsc-securities-productetf:372330:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7fe03h00zci3xgxe2ql1etf2026-10-22372330KR7372330001KODEX 차이나항셍테크5,475원-315원-5.44%5766.005,780원5,790원5,460원60,8263.3억원895.1억원16,350,000주Hang Seng TECH Index3788.870936.9억원
cmvlsu7ev03gq0zcimj7awlg5fsc-securities-productetf:371470:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7ep03go0zcilz7wby6v1etf2026-10-22371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,445원-430원-5.46%7918.377,915원7,925원7,440원24,6671.8억원393억원5,280,000주Solactive China Biotech Index(PR)1685.480418억원
cmvlsu7e503ge0zciaxcvoaz0fsc-securities-productetf:371450:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7dz03gc0zcio2zx0ds81etf2026-10-22371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,595원-75원-0.55%13815.8513,785원13,835원13,595원2,3823274.5만원206.6억원1,520,000주Indxx Global Cloud Computing Index(PR)7671.810210억원
cmvlsu7df03g30zcijzksmim2fsc-securities-productetf:371150:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7d803g00zcim1r68qqf1etf2026-10-22371150KR7371150004RISE 차이나항셍테크5,330원-355원-6.24%5641.715,605원5,650원5,330원13,0307055.5만원69.2억원1,300,000주Hang Seng TECH Index3788.87073.3억원
cmvlsu7qw03m10zci9mmtqssdfsc-securities-productetf:390400:202610222026-10-22dayperiod2026-10-24 11:48:112026-10-24 11:48:11cmvlsu7qp03lx0zci5np47jy71etf2026-10-22390400KR7390400000KODEX 미국스마트모빌리티S&P5,910원-125원-2.07%6002.065,970원5,990원5,905원2,1311269.1만원47.2억원800,000주S&P Kensho Smart Transportation182.72048억원
cmvlsu7q703lp0zciaujmsxtjfsc-securities-productetf:388420:202610222026-10-22dayperiod2026-10-24 11:48:112026-10-24 11:48:11cmvlsu7q103lm0zcinl74y3t81etf2026-10-22388420KR7388420002RISE 비메모리반도체액티브23,525원-1,215원-4.91%23493.7924,450원25,000원23,310원111,47126.9억원2051.3억원8,720,000주iSelect 비메모리반도체 지수(시장가격지수)6274.4202043.9억원
cmvlsu7pu03lj0zcik9d26cxcfsc-securities-productetf:388280:202610222026-10-22dayperiod2026-10-24 11:48:112026-10-24 11:48:11cmvlsu7po03lg0zci71t9ey1o1etf2026-10-22388280KR7388280000RISE K엔터&여행레저6,580원-140원-2.08%6604.006,690원6,700원6,575원902598.5만원211.8억원3,220,000주FnGuide K엔터&여행레저 지수614.150212.6억원
cmvlsu7ph03ld0zciypy346zafsc-securities-productetf:387280:202610222026-10-22dayperiod2026-10-24 11:48:112026-10-24 11:48:11cmvlsu7p903l80zcieqtjhdnj1etf2026-10-22387280KR7387280001TIGER 퓨처모빌리티액티브10,090원-485원-4.59%10121.3110,490원10,570원10,090원2,6442679.9만원128.1억원1,270,000주FnGuide 퓨처모빌리티 지수3017.310128.5억원
cmvlsu7kw03ja0zciqc72glmxfsc-securities-productetf:381180:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7kq03j80zcidss6yajb1etf2026-10-22381180KR7381180009TIGER 미국필라델피아반도체나스닥38,410원-1,240원-3.13%39599.5439,055원39,475원38,300원2,201,927856.5억원5.2조원136,850,000주PHLX Semiconductor Sector Index11505.5565.3조원
cmvlsu7k503j00zcisrt79di7fsc-securities-productetf:380340:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7jx03ix0zciep4uj9vb1etf2026-10-22380340KR7380340000ACE 코리아AI테크핵심산업23,595원-380원-1.58%23649.8524,200원24,760원23,540원2,1725230.4만원283.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4699.110283.7억원
cmvlsu7jr03iu0zcicuzogf88fsc-securities-productetf:379810:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7jl03ir0zcirf4f8dq31etf2026-10-22379810KR7379810005KODEX 미국나스닥10025,725원-280원-1.08%26149.6626,005원26,090원25,710원25,288,2456546.4억원9.6조원376,900,000주NASDAQ 10028958.6909.8조원
cmvlsu7jf03ip0zciwm53hdfefsc-securities-productetf:379800:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7j803il0zcinpcqxol01etf2026-10-22379800KR7379800006KODEX 미국S&P50022,985원-125원-0.54%23177.7823,130원23,175원22,975원20,150,6574652.8억원10.3조원450,300,000주S&P 5007663.43010.4조원
cmvlsu7ik03id0zcixfqhaq0afsc-securities-productetf:379780:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7ie03ib0zci2zng75ui1etf2026-10-22379780KR7379780000RISE 미국S&P50022,050원-125원-0.56%22233.9722,175원22,225원22,040원191,79342.4억원1.4조원66,300,000주S&P 5007663.4301.4조원
cmvlsu7i803i70zci1a4l9delfsc-securities-productetf:377990:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7i203i50zci05pmuup41etf2026-10-22377990KR7377990007TIGER Fn신재생에너지19,900원-445원-2.19%19901.6120,270원20,715원19,730원38,6797.8억원975.1억원4,900,000주FnGuide 신재생에너지 지수3817.840975.1억원
cmvlsu7hu03i10zcio2wdwgphfsc-securities-productetf:376410:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7ho03hz0zci4fupo4xk1etf2026-10-22376410KR7376410007TIGER 탄소효율그린뉴딜19,890원-660원-3.21%19936.2020,530원20,620원19,795원7,7121.5억원159.1억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3349.120159.4억원
cmvlsu7hg03hw0zci07i00632fsc-securities-productetf:375770:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7ha03ht0zci6s865sbe1etf2026-10-22375770KR7375770005KODEX 탄소효율그린뉴딜20,025원-735원-3.54%20145.2520,845원20,845원20,025원119243.2만원360.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3349.120362.6억원
cmvlsu7h303hq0zci74c0w9tofsc-securities-productetf:375760:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7gx03hn0zci1520cyz51etf2026-10-22375760KR7375760006HANARO 탄소효율그린뉴딜19,865원-540원-2.65%19803.4620,365원20,445원19,650원105211.7만원178.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3349.120178.2억원
cmvlsu7gq03hk0zciuk77ece7fsc-securities-productetf:375270:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7gk03hi0zciirq54lgg1etf2026-10-22375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,605원-355원-2.97%11744.7011,600원11,795원11,600원9851148만원75.4억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1579.37576.3억원
cmvlsu7fy03h80zcies9z3n5kfsc-securities-productetf:373490:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7fs03h60zciztj84vuw1etf2026-10-22373490KR7373490002KODEX 코리아혁신성장액티브22,405원-815원-3.51%22475.9623,095원23,385원22,405원2148.2만원123.2억원550,000주FnGuide K-이노베이션 지수3368.000123.6억원
cmvlsubt605cx0zcimtbytmr5fsc-securities-productetf:490330:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubt005cv0zcinoju7ado1etf2026-10-22490330KR7490330008KoAct 미국치매&뇌질환치료제액티브12,600원-115원-0.90%12561.5812,715원12,715원12,505원570714.4만원44.1억원350,000주Solactive 미국뇌질환치료제 PR 지수2849.30043.9억원
cmvlsubwc05dy0zci8f9gnn1bfsc-securities-productetf:491090:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubw505dw0zciv8n8y0cq1etf2026-10-22491090KR7491090007KODEX 미국테크TOP3플러스17,400원-150원-0.85%17654.0317,630원17,640원17,400원25,5864.4억원252.3억원1,450,000주KEDI 미국테크TOP3플러스 지수(Price Return)8616.206255.9억원
cmvlsubwt05e50zcinjys5qdvfsc-securities-productetf:491220:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubwm05e30zcizhud44nu1etf2026-10-22491220KR7491220000PLUS 200TR103,085원-3,065원-2.89%103051.34105,720원106,745원102,195원14,49715.3억원463.8억원450,000주코스피 200 TR1138.950515.2억원
cmvlsuc1f05fy0zci5clzsrggfsc-securities-productetf:493810:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc1905fv0zcioyc4d2411etf2026-10-22493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜10,690원-135원-1.25%10832.4710,730원10,825원10,690원200,42221.5억원2276.9억원21,300,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11424.6652307.3억원
cmvlsuc1s05g20zciq21xsi3ifsc-securities-productetf:494180:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc1m05g00zcib4740ril1etf2026-10-22494180KR7494180003TIME 글로벌소비트렌드액티브12,485원-350원-2.73%12680.9312,590원12,705원12,470원6683.1만원87.3억원700,000주Solactive 뉴에이지컨수머지수1434.99088.7억원
cmvlsuc2605g70zci1532ebsofsc-securities-productetf:494210:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc1z05g60zcie6u817ar1etf2026-10-22494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,330원-55원-0.53%10428.8410,360원10,425원10,310원1,9962062.2만원72.3억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3237.52973억원
cmvlsu7f703gw0zcinkee9bwffsc-securities-productetf:371870:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7f203gu0zciz3qgwmw81etf2026-10-22371870KR7371870007ACE 차이나항셍테크5,385원-315원-5.53%5661.905,652원5,665원5,375원8,1824440.7만원86.1억원1,600,000주Hang Seng TECH Index3788.87090.5억원
cmvlsu7ei03gk0zcil6hcxjjnfsc-securities-productetf:371460:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7ec03gi0zci41j5ueb81etf2026-10-22371460KR7371460007TIGER 차이나전기차SOLACTIVE7,905원-80원-1.00%8039.207,985원7,990원7,835원124,2809.8억원5606.2억원70,920,000주Solactive China Electric Vehicle and Battery Index(PR)1701.3605698.1억원
cmvlsu7dr03g80zci7m5t7uxcfsc-securities-productetf:371160:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7dm03g60zcinumklyic1etf2026-10-22371160KR7371160003TIGER 차이나항셍테크5,480원-325원-5.60%5782.875,795원5,800원5,455원2,846,349156.2억원4400.4억원80,300,000주Hang Seng TECH Index3788.8704597.3억원
cmvlsu7d103fw0zcibakb5fzxfsc-securities-productetf:368680:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7cv03fu0zcip0aqtqe81etf2026-10-22368680KR7368680005KODEX K-뉴딜디지털플러스7,350원-325원-4.23%7361.317,600원7,600원7,350원12895.9만원58.8억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1756.56058.8억원
cmvlsu7cb03fl0zciojg64jvqfsc-securities-productetf:368190:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7c503fi0zciqz2qyfx11etf2026-10-22368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,330원-305원-3.99%7303.197,400원7,475원7,285원3,8102779만원230.8억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1756.560230억원
cmvlsu7bj03fa0zcip8cjwk5jfsc-securities-productetf:367760:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7bd03f70zciir99yd5s1etf2026-10-22367760KR7367760006RISE 네트워크인프라46,690원-1,685원-3.48%46729.4948,375원49,440원46,255원136,24864.7억원5159.2억원11,050,000주FnGuide 네트워크 인프라 지수6426.3205186.9억원
cmvlsu7as03ex0zci7174l0lffsc-securities-productetf:367380:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7am03ev0zci86e3w0t81etf2026-10-22367380KR7367380003ACE 미국나스닥10029,585원-315원-1.05%30062.7629,915원29,995원29,565원871,480259.3억원3.4조원115,400,000주NASDAQ 10028958.6903.4조원
cmvlsu7a103em0zcivlcfbtspfsc-securities-productetf:365040:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu79u03ei0zcizm9te1h81etf2026-10-22365040KR7365040005TIGER AI코리아그로스액티브28,920원-1,095원-3.65%28998.4729,750원30,015원28,775원1,5144461.4만원607.3억원2,100,000주코스피5533.770608.9억원
cmvlsu77v03dl0zcieo5jbz79fsc-securities-productetf:364690:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu77p03dj0zciza8cz2vt1etf2026-10-22364690KR7364690008KODEX 혁신기술테마액티브30,960원-1,075원-3.36%30866.5531,745원32,115원30,545원4,3371.3억원185.7억원600,000주코스피5533.770185.1억원
cmvlsu77603d90zcixzgozq3cfsc-securities-productetf:363570:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu77003d70zcif8xl6tec1etf2026-10-22363570KR7363570003KODEX 장기종합채권(AA-이상)액티브89,425원-95원-0.11%89497.8689,600원89,815원89,380원81,19572.6억원2190.9억원2,450,000주KAP 한국장기종합채권지수(AA-이상, 총수익)290.2602192.6억원
cmvlsu76u03d40zci6bnnw1l6fsc-securities-productetf:363510:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu76o03d10zcirxcnkt381etf2026-10-22363510KR7363510009SOL KIS단기통안채112,570원35원0.03%112552.56112,570원112,570원112,560원14157.5만원128.3억원114,000주KIS 단기통안채 Index(총수익)12866.520128.3억원
cmvlsu76h03cy0zcijzbhax2cfsc-securities-productetf:361580:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu76b03cv0zcij0gavfnk1etf2026-10-22361580KR7361580004RISE 200TR49,245원-1,750원-3.43%49290.7050,405원51,200원48,765원138,05269.3억원4062.7억원8,250,000주코스피 200 TR1138.9504066.4억원
cmvlsu76403cs0zcih379qq2xfsc-securities-productetf:360750:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu75y03cp0zciduq5lhjy1etf2026-10-22360750KR7360750004TIGER 미국S&P50025,285원-140원-0.55%25499.0525,445원25,490원25,280원27,441,6946965.4억원20.7조원822,200,000주S&P 5007663.43020.9조원
cmvlsu75r03cm0zcimni7ldrjfsc-securities-productetf:360200:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu75l03ck0zci2ebq722p1etf2026-10-22360200KR7360200000ACE 미국S&P50025,565원-130원-0.51%25778.7825,725원25,770원25,555원696,887178.7억원3.8조원152,500,000주S&P 5007663.4303.9조원
cmvlsu75e03ch0zciudcjt6h4fsc-securities-productetf:360150:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu75803ce0zciw32lex3t1etf2026-10-22360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,495원-50원-1.41%3526.333,560원3,560원3,465원9,6973400.8만원143.2억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수431.400144.5억원
cmvlsu75103cb0zci4z1nmsr1fsc-securities-productetf:360140:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu74v03c80zci12osms8l1etf2026-10-22360140KR7360140008KODEX 200롱코스닥150숏선물19,560원165원0.85%19586.3319,300원19,765원19,300원10,8942.1억원430.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1700.540430.8억원
cmvlsu74p03c50zciyteov454fsc-securities-productetf:359210:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu74i03c30zci1ybramr31etf2026-10-22359210KR7359210002KODEX 코스피TR28,860원-885원-2.98%28858.4929,680원29,910원28,610원5,0271.4억원750.3억원2,600,000주코스피 TR7269.570750.3억원
cmvlsu74c03bz0zcis9k4vnp7fsc-securities-productetf:357870:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu74503bx0zcill73pak21etf2026-10-22357870KR7357870005TIGER CD금리투자KIS(합성)58,260원15원0.03%58245.2558,255원58,260원58,255원188,252109.6억원3.6조원62,020,000주KIS CD Index(총수익)12768.9703.6조원
cmvlsu73y03bu0zcie9v2y05zfsc-securities-productetf:356540:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu73r03br0zcijfl125tr1etf2026-10-22356540KR7356540005ACE 종합채권(AA-이상)액티브102,955원-25원-0.02%102932.06102,950원103,060원102,940원1921977.3만원1.1조원11,098,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.7901.1조원
cmvlsu73l03bo0zciv8cwjs6ifsc-securities-productetf:354500:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu73f03bl0zciqfbxd9ld1etf2026-10-22354500KR7354500001ACE 코스닥15012,890원-580원-4.31%12911.4413,435원13,435원12,875원102,96513.5억원1379.2억원10,700,000주코스닥 1501285.2901381.5억원
cmvlsu73803bi0zcieu2084oqfsc-securities-productetf:354350:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu73303bg0zci6dqb6xx31etf2026-10-22354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,825원10원0.06%17895.8017,945원17,945원17,770원8091438.9만원92.6억원520,000주S&P Global Luxury Index4124.54593억원
cmvlsu72j03b70zci6ibbfqejfsc-securities-productetf:352560:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu72c03b40zci4ldw4kp61etf2026-10-22352560KR7352560007KODEX 미국부동산리츠(H)11,580원-220원-1.86%11623.8911,635원11,635원11,570원23,1842.6억원399.5억원3,450,000주Dow Jones U.S. Real Estate PR Index367.054430억원
cmvlsu71303ap0zci90vt0ybwfsc-securities-productetf:337160:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu70q03am0zcimyolh5ct1etf2026-10-22337160KR7337160006KODEX 200ESG38,545원-1,420원-3.55%38473.4939,330원39,965원38,100원9,4213.7억원1310.5억원3,400,000주코스피 200 ESG 지수1138.2101308억원
cmvlsu6y3039k0zcigxo51obzfsc-securities-productetf:332940:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu6xx039i0zciuwwri4p61etf2026-10-22332940KR7332940006HANARO MSCI Korea TR38,685원-1,210원-3.03%38572.2939,845원40,115원38,365원3,3671.3억원889.7억원2,300,000주MSCI Korea TR Index3908.100887.1억원
cmvlsu6xd03990zci4lgf0h30fsc-securities-productetf:332620:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu6x703960zci1mwfurp61etf2026-10-22332620KR7332620004PLUS 미국장기우량회사채83,090원460원0.56%83002.8583,115원83,160원82,990원2371969.2만원155.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1127.920155.2억원
56,296건 중 12,451–12,500← 이전250 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬