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
cmvlsu9p504hs0zcij4718r25fsc-securities-productetf:456610:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9oz04hq0zci6vmu0lv51etf2026-10-22456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)57,805원-75원-0.13%57841.1756,785원58,290원56,785원14,5358.3억원7494.9억원12,966,000주Solactive SOFR Daily Total Return Index1263.8507499.6억원
cmvlsu9jq04f60zcih8rm26eufsc-securities-productetf:453810:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9jk04f40zcinxhh0uy71etf2026-10-22453810KR7453810004KODEX 인도Nifty5010,595원-115원-1.07%10721.8210,640원10,810원10,595원33,3823.5억원3056.6억원28,850,000주Nifty 50 Index22811.3503093.2억원
cmvlsu9j104eu0zcijn6sv6rufsc-securities-productetf:453650:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9iw04es0zcihnooegj81etf2026-10-22453650KR7453650004KODEX 미국S&P500금융18,050원-110원-0.61%18208.5218,150원18,170원18,035원10,0141.8억원451.2억원2,500,000주S&P Financial Select Sector Index(Price Return)698.610455.2억원
cmvlsu9ie04ej0zcigce5iuqsfsc-securities-productetf:453630:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9i804eg0zci9ia2jk021etf2026-10-22453630KR7453630006KODEX 미국S&P500필수소비재12,160원-210원-1.70%12266.6412,240원12,250원12,135원12,8951.5억원145.9억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)909.416147.1억원
cmvlsu9i004ed0zciow7ql45qfsc-securities-productetf:453330:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ht04ea0zcip9hikq201etf2026-10-22453330KR7453330003RISE 미국S&P500(H)18,170원-85원-0.47%18311.4018,245원18,265원18,165원31,8735.8억원853.9억원4,700,000주S&P 5007663.430860.6억원
cmvlsu9hn04e70zci62jmjrhufsc-securities-productetf:453080:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9hg04e40zci65821wly1etf2026-10-22453080KR7453080004KIWOOM 미국나스닥100(H)22,750원-235원-1.02%23078.2122,975원23,020원22,750원11,1862.5억원910억원4,000,000주NASDAQ 10028958.690923.1억원
cmvlsu9h904e10zcini9e2uu5fsc-securities-productetf:453060:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9h304dy0zcixvu2v7vo1etf2026-10-22453060KR7453060006HANARO KOFR금리액티브(합성)111,895원25원0.02%111886.500원0원0원00원123억원110,000주KOFR 지수1202.300123억원
cmvlsu9gw04dv0zci6o7i68bffsc-securities-productetf:453010:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9gp04ds0zci0a6q3vqm1etf2026-10-22453010KR7453010001PLUS KOFR금리110,300원10원0.01%110318.20110,300원110,315원110,300원7,3588.1억원147.8억원134,000주KOFR 지수1202.300147.8억원
cmvlsu9gi04dp0zciaz0o11p4fsc-securities-productetf:452360:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9gc04dm0zci279r4mmf1etf2026-10-22452360KR7452360001SOL 미국배당다우존스(H)13,560원-35원-0.26%13567.4613,555원13,600원13,485원208,87728.3억원2264.5억원16,700,000주Dow Jones U.S. Dividend 100 Price Return Index7336.8552252.1억원
cmvlsu9g504dj0zci222el4lcfsc-securities-productetf:452250:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9fz04dh0zciax919xhs1etf2026-10-22452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,500원60원1.35%4469.114,485원4,545원4,465원13,6026118.7만원348.7억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.598346.3억원
cmvlsu9fs04dd0zcijzsviqycfsc-securities-productetf:451670:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9fm04db0zci28i3pjs31etf2026-10-22451670KR7451670004RISE 국채30년레버리지(합성)13,720원45원0.33%13738.0013,700원13,830원13,700원14,2801.9억원68.6억원500,000주KAP 국채30년 TR 지수(총수익)80.81068.6억원
cmvlsu9fg04d70zci68qf8jt9fsc-securities-productetf:451600:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9f904d50zciyufg4g6j1etf2026-10-22451600KR7451600001PLUS 국고채30년액티브89,510원-235원-0.26%89508.3689,540원89,840원89,335원43385.3만원194.2억원217,000주KAP 국고채 30년 지수(총수익)81.340194.2억원
cmvlsu9f204d10zci9yjdh8xvfsc-securities-productetf:451540:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9eu04cz0zcibs8py3dz1etf2026-10-22451540KR7451540009TIGER 종합채권(AA-이상)액티브53,825원40원0.07%53817.3053,845원53,910원53,820원8,8444.7억원1조원19,604,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.7901조원
cmvlsu9en04cv0zciftkbvshmfsc-securities-productetf:451530:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9eh04ct0zciqxwgpr9a1etf2026-10-22451530KR7451530000TIGER 국고채30년스트립액티브38,865원140원0.36%38907.2738,765원39,100원38,765원110,37842.9억원915.6억원2,356,000주KIS STRIP 30Y Index(총수익지수)7431.520916.6억원
cmvlsu9ea04cp0zci7tic8sc7fsc-securities-productetf:451150:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9e404cn0zcimznw1fu21etf2026-10-22451150KR7451150007에셋플러스 글로벌영에이지액티브16,490원-215원-1.29%16605.6616,655원16,655원16,490원1016.5만원102.2억원620,000주S&P 5007663.430102.9억원
cmvlsu9dx04cj0zcixpuynda0fsc-securities-productetf:451060:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9dq04ch0zci3zizyke21etf2026-10-22451060KR74510600081Q 200액티브27,610원-1,015원-3.55%27669.6428,325원28,750원27,370원58,63016.3억원3520.2억원12,750,000주코스피 200858.0203527.8억원
cmvlsu9dl04cd0zcimef77rfrfsc-securities-productetf:451000:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9df04cb0zcinsuanh7z1etf2026-10-22451000KR7451000004PLUS 종합채권(AA-이상)액티브109,310원135원0.12%109217.34109,320원109,425원109,310원54590.4만원5709.2억원5,223,000주KAP 종합채권지수(AA-이상, 총수익)116.6005703.3억원
cmvlsu9d804c80zci0baco0nvfsc-securities-productetf:450910:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9d204c50zcis8m7mbm21etf2026-10-22450910KR7450910005SOL 코스닥15012,495원-570원-4.36%12511.7712,980원13,015원12,455원19,3552.4억원329.8억원2,640,000주코스닥 1501285.290330.3억원
cmvlsu9cv04c20zci3a19ibxmfsc-securities-productetf:450190:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9co04bz0zcik0h5wwn71etf2026-10-22450190KR7450190004KODEX 한중반도체(합성)38,645원-2,005원-4.93%40114.7039,825원39,920원38,645원48190.6만원231.8억원600,000주KRX CSI 한·중 반도체지수9393.340240.6억원
cmvlsu9ci04bw0zcixr1kxexzfsc-securities-productetf:450180:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9cb04bt0zciftt04vno1etf2026-10-22450180KR7450180005KODEX 한중전기차(합성)9,105원-195원-2.10%9285.959,170원9,375원9,105원539494.1만원59.1억원650,000주KRX CSI 한·중 전기차지수3803.56060.3억원
cmvlsu9c404bq0zcio5u590m6fsc-securities-productetf:449780:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9bx04bn0zcipx4az0xy1etf2026-10-22449780KR7449780006KIWOOM 미국S&P500(H)18,660원-95원-0.51%18792.8718,705원18,755원18,655원16,7043.1억원335.8억원1,800,000주S&P 5007663.430338.2억원
cmvlsu9be04bg0zciq4xim1defsc-securities-productetf:449690:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9b704bd0zcil2z2ibka1etf2026-10-22449690KR7449690007TIGER 한중반도체(합성)38,130원-1,675원-4.21%39723.2839,765원39,765원38,130원1973.6만원285.9억원750,000주KRX CSI 한·중 반도체지수9393.340297.9억원
cmvlsu9ao04b30zciekrepc83fsc-securities-productetf:449580:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ai04b00zci5dydb48h1etf2026-10-22449580KR7449580000RISE 테슬라애플아마존채권혼합16,235원-60원-0.37%16308.1516,215원16,320원16,195원3,3195393.3만원178.5억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4301.160179.3억원
cmvlsu99z04ar0zcis4x5qpz0fsc-securities-productetf:449190:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99s04ap0zcinmtnxaye1etf2026-10-22449190KR7449190008KODEX 미국나스닥100(H)22,100원-215원-0.96%22439.7722,285원22,340원22,075원396,01588억원5547.1억원25,100,000주NASDAQ 10028958.6905587.5억원
cmvlsu99m04am0zcihat7arljfsc-securities-productetf:449180:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99f04aj0zci0xzdisz71etf2026-10-22449180KR7449180009KODEX 미국S&P500(H)17,185원-85원-0.49%17321.7617,250원17,275원17,180원579,54099.9억원1조원61,900,000주S&P 5007663.4301조원
cmvlsu99a04ag0zcixo5k38jofsc-securities-productetf:449170:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99304ad0zci42c5tf8b1etf2026-10-22449170KR7449170000TIGER KOFR금리액티브(합성)112,230원15원0.01%112205.16112,225원112,230원112,225원44,20349.6억원2.2조원20,392,000주KOFR 지수1202.3002.2조원
cmvlsu98x04aa0zcidfy8jptyfsc-securities-productetf:448630:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu98r04a70zcidtbm464c1etf2026-10-22448630KR7448630004RISE 삼성그룹Top3채권혼합14,770원-240원-1.60%14745.7714,805원15,005원14,730원102,12115.1억원3175.5억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2643.8703170.3억원
cmvlsu98l04a40zcirwx7zni6fsc-securities-productetf:448570:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu98f04a20zcil5xi25jz1etf2026-10-22448570KR7448570002FOCUS AI코리아액티브24,500원-935원-3.68%24595.4325,125원25,300원24,500원2357만원330.7억원1,350,000주코스피5533.770332억원
cmvlsu97v049t0zcizeqy56h7fsc-securities-productetf:448490:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu97o049q0zci8rdjf35w1etf2026-10-22448490KR7448490003HANARO 32-10 국고채액티브54,007원22원0.04%53980.1854,090원54,145원54,007원79427.2만원110.1억원204,000주KAP 32-10 국고채 10년 총수익지수108.550110.1억원
cmvlsu97h049n0zcia7z4f0ayfsc-securities-productetf:448330:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu97b049k0zcidom2nrah1etf2026-10-22448330KR7448330001KODEX 삼성전자채권혼합16,580원-120원-0.72%16535.9316,660원16,825원16,500원579,08896.3억원1.2조원74,500,000주Wise 삼성전자채권혼합 지수2523.1001.2조원
cmvlsu975049h0zci0u7ygoecfsc-securities-productetf:448300:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu96z049e0zcitu8npr9s1etf2026-10-22448300KR7448300004TIGER 미국나스닥100(H)22,770원-225원-0.98%23120.6322,965원23,015원22,750원98,50222.5억원4098.6억원18,000,000주NASDAQ 10028958.6904462.2억원
cmvlsu96t049b0zcis1o17bfkfsc-securities-productetf:448290:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu96n04980zcitf4jrwko1etf2026-10-22448290KR7448290007TIGER 미국S&P500(H)17,795원-85원-0.48%17934.4417,865원17,885원17,790원183,34432.6억원4849.1억원27,250,000주S&P 5007663.4304887.1억원
cmvlsu96h04950zcihbzqy2d2fsc-securities-productetf:448100:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu96b04920zciw8hcppxl1etf2026-10-22448100KR7448100008WON 20088,640원-3,040원-3.32%88601.3190,695원92,020원87,820원84,33276.8억원864.2억원975,000주코스피 200858.020863.8억원
cmvlsu965048z0zci05yjg7trfsc-securities-productetf:447770:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu95z048w0zci1yxho0dz1etf2026-10-22447770KR7447770009TIGER 테슬라채권혼합Fn13,950원-50원-0.36%14120.0314,000원14,170원13,890원158,20022억원4380.3억원31,400,000주FnGuide 테슬라채권혼합 지수3637.5004426.6억원
cmvlsu95t048t0zcisvpvd3wyfsc-securities-productetf:447660:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu95m048q0zciw4e2qspd1etf2026-10-22447660KR7447660002PLUS 애플채권혼합13,910원5원0.04%13936.5513,965원14,195원13,890원6,0378412.1만원222.5억원1,600,000주FnGuide 애플채권혼합 지수2542.680222.9억원
cmvlsu95g048n0zci3pbtofmtfsc-securities-productetf:447620:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu959048k0zci5bnn6bpv1etf2026-10-22447620KR7447620006SOL 미국TOP5채권혼합5015,770원45원0.29%15755.5615,805원15,890원15,635원35,8715.6억원1277.3억원8,100,000주Solactive US TOP5 Balanced50 Index(PR)2283.2621291.9억원
cmvlsu953048h0zci5v431yq7fsc-securities-productetf:447430:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu94x048f0zciaachylup1etf2026-10-22447430KR7447430000ACE 주주환원가치주액티브16,060원-115원-0.71%15973.3016,095원16,170원15,940원5,7549210.9만원449.6억원2,800,000주FnGuide 올라운드 가치주 지수1016.690447.2억원
cmvlsu94q048b0zci9bbylpxpfsc-securities-productetf:446770:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu94j04890zciewme3tq51etf2026-10-22446770KR7446770000ACE 글로벌반도체TOP4 Plus68,120원-2,070원-2.95%69741.1669,625원70,115원67,840원67,27146.3억원1.3조원20,100,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13653.2201.3조원
cmvlsu94d04850zciz3zeisgrfsc-securities-productetf:446720:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu94704830zcilb54mh191etf2026-10-22446720KR7446720005SOL 미국배당다우존스13,355원0원0.00%13344.2213,355원13,380원13,300원166,02622.1억원1조원77,900,000주Dow Jones U.S. Dividend 100 Price Return Index7336.8551조원
cmvlsu941047z0zcif4tt71bdfsc-securities-productetf:446700:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu93w047x0zcimgduww7n1etf2026-10-22446700KR7446700007RISE 배터리 리사이클링9,535원-570원-5.64%9516.759,865원9,880원9,500원3,5253434.5만원99.1억원1,040,000주iSelect 배터리 리사이클링 지수2498.93098.9억원
cmvlsu93p047t0zci0rgnr7u6fsc-securities-productetf:446690:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu93j047r0zcih8v0gaj81etf2026-10-22446690KR7446690000KODEX 아시아AI반도체exChina액티브49,570원-2,465원-4.74%51158.5552,035원52,035원49,340원1,9189721.4만원247.8억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)9789.308255.7억원
cmvlsu93b047n0zci59h4bmn3fsc-securities-productetf:445910:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu935047l0zci5ful35j31etf2026-10-22445910KR7445910003TIGER MKF배당귀족19,775원-195원-0.98%19741.9019,880원19,980원19,635원2,1054182.4만원177.9억원900,000주MKF 배당귀족 지수(시장가격지수)2002.410177.6억원
cmvlsu92x047h0zcim46mohzyfsc-securities-productetf:445690:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu92p047d0zcivhezj0zc1etf2026-10-22445690KR7445690001BNK 주주가치액티브25,975원-720원-2.70%25856.8726,425원26,455원25,765원2052.3만원155.8억원600,000주FnGuide 주주가치 지수2925.420155.1억원
cmvlsu92704750zcinv9ep0mzfsc-securities-productetf:445150:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu92104730zcijzfr7f801etf2026-10-22445150KR7445150006KODEX 친환경조선해운액티브23,875원-745원-3.03%23945.6924,595원24,595원23,800원3,5358532.7만원429.7억원1,800,000주FnGuide K-친환경 선박 지수2566.140431억원
cmvlsu91v046z0zci9bd5aalyfsc-securities-productetf:444490:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu91p046x0zcidqnnuiyn1etf2026-10-22444490KR7444490007WON 미국S&P50019,385원-130원-0.67%19567.4119,515원19,560원19,385원12,0312.3억원872.3억원4,500,000주S&P 5007663.430880.5억원
cmvlsu91j046t0zci2ukhm2xufsc-securities-productetf:444200:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu91e046r0zci2l2nbty91etf2026-10-22444200KR7444200000SOL 코리아메가테크액티브35,650원-1,285원-3.48%35778.4336,545원37,100원35,450원18,8836.8억원3921.5억원11,000,000주KEDI 메가테크지수(PR)5283.3103935.6억원
cmvlsu918046n0zcikaj1igo4fsc-securities-productetf:442580:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu912046l0zcibl9fm9l51etf2026-10-22442580KR7442580007PLUS 글로벌HBM반도체80,695원-4,300원-5.06%82564.9783,060원84,235원80,185원345,695282.5억원1.3조원16,630,000주iSelect 글로벌HBM반도체 지수21153.7661.3조원
cmvlsu90v046h0zcilmz6a4vlfsc-securities-productetf:442570:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu90n046d0zcizljndwe61etf2026-10-22442570KR7442570008RISE TDF2050액티브 적격16,625원-100원-0.60%16550.4316,800원16,800원16,600원80,42813.4억원3433억원20,650,000주iSelect 전략적자산배분 TDF 2050 지수2549.7323417.6억원
cmvlsu8x5044t0zcia8t4ekecfsc-securities-productetf:440910:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8wy044q0zciy4ui8jda1etf2026-10-22440910KR7440910008WON 미국우주항공방산20,335원15원0.07%20391.7320,105원20,460원20,105원5,8811.1억원447.3억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)33822.884448.6억원
cmvlsu8ws044n0zcirg9wp7difsc-securities-productetf:440650:202610222026-10-22dayperiod2026-10-24 11:48:122026-10-24 11:48:12cmvlsu8wm044l0zcido4vt6kv1etf2026-10-22440650KR7440650000ACE 미국달러단기채권액티브11,150원0원0.00%11150.3911,180원11,185원11,135원20,4592.2억원446억원4,000,000주Bloomberg Short-Term Treasury Total Return Index153.991423.7억원
56,296건 중 12,601–12,650← 이전253 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬