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
cmvlsu4zd02en0zcie8lw5qsrfsc-securities-productetf:232080:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4z702el0zciqtl5x5uy1etf2026-10-22232080KR7232080002TIGER 코스닥15013,005원-585원-4.30%13018.5513,485원13,510원12,965원5,644,789748.9억원1.2조원94,280,000주코스닥 1501285.2901.2조원
cmvlsu4pb02a60zci9giqxy43fsc-securities-productetf:217780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4p502a30zciez6e5y101etf2026-10-22217780KR7217780006TIGER 차이나CSI300인버스(합성)6,415원85원1.34%6351.546,145원6,440원6,045원1,8031143.6만원99.4억원1,550,000주CSI 300 Index4036.29798.4억원
cmvlsubvg05dm0zcigeydl6fofsc-securities-productetf:490600:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubv905dk0zci7h6xci5j1etf2026-10-22490600KR7490600004RISE 미국배당100데일리고정커버드콜8,640원5원0.06%8649.358,635원8,660원8,630원58,5505억원1624.3억원18,800,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2714.3641608.7억원
cmvlsubvv05dr0zcieyy4ss3ofsc-securities-productetf:491010:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubvq05dp0zciflz3m7wc1etf2026-10-22491010KR7491010005TIGER 글로벌AI전력인프라액티브20,510원-620원-2.93%21188.9721,165원21,205원20,425원432,57888.9억원5281.3억원25,750,000주Mirae Asset AI Infrastructure 지수(PR)4454.4775445.5억원
cmvlsubx905eb0zcisadho0q0fsc-securities-productetf:491230:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubx005e90zci4nqv653l1etf2026-10-22491230KR7491230009PLUS 국공채머니마켓액티브52,725원-5원-0.01%52732.5352,740원52,745원52,725원31,02016.3억원1132.5억원2,148,000주KAP 국공채 MMF 지수(총수익)121.5401132.6억원
cmvlsubxo05eh0zcikk1ms6bsfsc-securities-productetf:491510:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubxi05ef0zci22vxt2h71etf2026-10-22491510KR7491510004파워 K-주주가치액티브16,440원-205원-1.23%16513.4516,515원16,670원16,410원5591.1만원139.7억원850,000주FnGuide K-주주가치 지수3398.350140.3억원
cmvlsuby205en0zciml8l8q4nfsc-securities-productetf:491610:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubxw05ek0zci1njjrxaj1etf2026-10-22491610KR74916100021Q CD금리액티브(합성)105,320원20원0.02%105300.20105,322원105,325원105,320원7,7888.2억원1256.4억원1,193,000주KIS 하나 CD금리 총수익지수11926.8001256.2억원
cmvlsubyj05et0zciij0w9td2fsc-securities-productetf:491620:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubyc05er0zciozvryhp51etf2026-10-22491620KR7491620001RISE 미국테크100데일리고정커버드콜9,890원-100원-1.00%10021.929,990원10,015원9,875원620,67061.6억원5706.5억원57,700,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4794.6515817.7억원
cmvlsu4mx02920zci59prihwyfsc-securities-productetf:211560:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4mr02900zciez60cwb21etf2026-10-22211560KR7211560008TIGER 배당성장32,270원-350원-1.07%32341.9232,520원32,745원32,210원1,6115235.4만원648.6억원2,010,000주코스피 배당성장 506436.540650억원
cmvlsu4m9028r0zci3ffyfrw4fsc-securities-productetf:205720:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4m3028p0zcikb02ou8r1etf2026-10-22205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,471원16원1.10%1455.571,450원1,471원1,444원1,570229.9만원44.1억원3,000,000주TOPIX3997.50043.6억원
cmvlsu4lv028m0zciy5y9xxqofsc-securities-productetf:204480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4lp028j0zcijagilvmr1etf2026-10-22204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,190원-640원-3.59%17854.5717,835원17,850원16,900원27,4404.8억원388.4억원2,260,000주CSI 300 Index4036.297403.5억원
cmvlsu4lj028g0zcihu3n9m5gfsc-securities-productetf:204450:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ld028f0zcidy9vg3y21etf2026-10-22204450KR7204450001KODEX 차이나H레버리지(H)1,915원-145원-7.04%2042.792,060원2,060원1,909원20,5724018.3만원181.9억원9,500,000주Hang Seng China H7684.960192억원
cmvlsu4qg02an0zci3oiofsz9fsc-securities-productetf:219480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4q902ak0zci1gxn2mdt1etf2026-10-22219480KR7219480001KODEX 미국S&P500선물(H)33,115원-160원-0.48%33392.4933,245원33,285원33,105원2,0816916.8만원1473.6억원4,450,000주S&P 500 Futures Total Return Index1164.3301485.9억원
cmvlsu4q202ah0zci3549bxhnfsc-securities-productetf:219390:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4pw02ae0zci1shzr8wx1etf2026-10-22219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,780원25원0.29%8717.518,785원8,800원8,635원7,8536850.5만원175.6억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7664.948174.3억원
cmvlsu4pp02ac0zcimuvhkn91fsc-securities-productetf:218420:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4pi02a80zcikst0ao421etf2026-10-22218420KR7218420008KODEX 미국S&P500에너지(합성)21,305원375원1.79%21088.4521,120원21,310원21,105원27,6055.8억원523억원2,455,000주S&P Select Sector Energy Index1422.993517.7억원
cmvlsu4oy02a00zci2lxa9hgxfsc-securities-productetf:217770:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ot029x0zci060qz7uv1etf2026-10-22217770KR7217770007TIGER 원유선물인버스(H)1,004원-3원-0.30%1025.601,007원1,017원1,003원510,6235.1억원289.1억원28,800,000주S&P GSCI Crude Oil Index ER275.805302억원
cmvlsu4on029u0zcio7z099fhfsc-securities-productetf:215620:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4oh029s0zcia89v1yv71etf2026-10-22215620KR7215620006HK S&P코리아로우볼15,905원-110원-0.69%15896.2315,905원15,905원15,905원11.5만원66.8억원420,000주S&P Korea 저변동성 지수12015.84066.7억원
cmvlsu4ny029i0zci3d1enlhifsc-securities-productetf:213630:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ns029g0zci9lnrsuy91etf2026-10-22213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,365원-445원-2.14%20642.4220,375원20,730원20,345원18,6503.8억원187.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1133.792189.9억원
cmvlsu4n902980zci25cjxo4xfsc-securities-productetf:211900:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4n302950zcixkfov4jr1etf2026-10-22211900KR7211900006KODEX 코리아배당성장25,880원-265원-1.01%25793.8325,950원26,110원25,660원3,0917986.7만원815.2억원3,150,000주코스피 배당성장 506436.540812.5억원
cmvlsu4mm028x0zciuvp553n7fsc-securities-productetf:210780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4mg028v0zciutoqam0x1etf2026-10-22210780KR7210780003TIGER 코스피고배당22,155원-135원-0.61%22182.7522,290원22,365원22,110원2,6735947.6만원724.4억원3,270,000주코스피 고배당 504451.270725.3억원
cmvlsu4kb027y0zcir5ron5e7fsc-securities-productetf:200030:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4k5027u0zcittjd8wfm1etf2026-10-22200030KR7200030005KODEX 미국S&P500산업재(합성)38,010원-115원-0.30%38456.2738,265원38,450원38,010원3,6641.3억원428.3억원1,127,000주S&P Select Sector Industrial Index1697.705433.4억원
cmvlsubyx05ez0zci7ewzx2t7fsc-securities-productetf:491630:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubyq05ew0zcimuhfhj2t1etf2026-10-22491630KR7491630000RISE 미국반도체인버스(합성 H)5,445원135원2.54%5354.405,350원5,445원5,345원10,0245407.7만원31.3억원575,000주NYSE Semicondoctor Index(Price Return)2428.26930.7억원
cmvlsubze05f50zcirlfv03pmfsc-securities-productetf:491700:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubz805f20zcikf03au3b1etf2026-10-22491700KR7491700001HK 20087,465원-2,975원-3.29%87496.0389,595원89,595원87,100원544.1만원349.8억원400,000주코스피 200858.020349.9억원
cmvlsubh705870zcicjajolbgfsc-securities-productetf:485540:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubh105860zci6co09xsn1etf2026-10-22485540KR7485540009KODEX 미국AI테크TOP1014,630원-225원-1.51%14863.5014,810원15,100원14,595원322,62947.5억원2962.5억원20,250,000주KEDI 미국AI테크 TOP10 지수(PR)13504.0303017.2억원
cmvlsubhk058d0zcinht5k5lqfsc-securities-productetf:485690:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubhd058a0zcigcj9ho1o1etf2026-10-22485690KR7485690002RISE 미국AI밸류체인TOP3Plus20,425원-685원-3.24%20950.7420,895원20,895원20,405원10,6662.2억원745.5억원3,650,000주KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)9908.944764.7억원
cmvlsubjc05930zci8w901fkofsc-securities-productetf:486450:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubj605910zci634yc24l1etf2026-10-22486450KR7486450000SOL 미국AI전력인프라16,380원-340원-2.03%16782.5816,720원16,770원16,380원9,3361.5억원1785.4억원10,900,000주KEDI 미국AI전력인프라 지수(PR)9172.4871829.3억원
cmvlsubjp05980zcip8vtas3sfsc-securities-productetf:486830:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubji05960zciydf7wz2e1etf2026-10-22486830KR7486830003HANARO 머니마켓액티브53,540원15원0.03%53525.5753,535원53,550원53,535원2,4811.3억원2551.7억원4,766,000주KIS-NH Amundi MMF지수120.4702551억원
cmvlsubk2059e0zciz37rvirjfsc-securities-productetf:487130:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubjv059b0zcihtp54z4m1etf2026-10-22487130KR7487130007KoAct AI인프라액티브24,695원-1,310원-5.04%24773.5625,885원26,015원24,620원1,8534721.2만원345.7억원1,400,000주Solactive AI인프라 지수4942.740346.8억원
cmvlsubkm059l0zci4loz6kftfsc-securities-productetf:487230:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubkh059j0zcif08zctlu1etf2026-10-22487230KR7487230005KODEX 미국AI전력핵심인프라16,395원-415원-2.47%16914.2416,735원16,810원16,390원703,915117억원1.2조원73,600,000주iSelect 미국AI전력핵심인프라 지수(Price Return)7983.0551.2조원
cmvlsubl1059r0zcin80388e6fsc-securities-productetf:487240:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubku059p0zcif717ywzr1etf2026-10-22487240KR7487240004KODEX AI전력핵심설비27,300원-640원-2.29%27275.5127,475원28,295원26,995원3,225,593894.2억원2.4조원90,100,000주iSelect AI 전력핵심설비 지수(Price Return)16412.8902.4조원
cmvlsublk059y0zcibicvuztefsc-securities-productetf:487340:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubld059w0zci94avigma1etf2026-10-22487340KR7487340002ACE 머니마켓액티브106,415원45원0.04%106380.17106,405원106,415원106,405원5,8606.2억원1.3조원12,248,000주MK-KAP 머니마켓 총수익지수121.6701.3조원
cmvlsublw05a30zcihfi3300pfsc-securities-productetf:487750:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsublq05a20zci2xo2t3zc1etf2026-10-22487750KR7487750002BNK 온디바이스AI27,415원-1,330원-4.63%27386.1228,410원29,185원27,255원1,0302946.8만원109.6억원400,000주FnGuide 온디바이스AI 지수7440.580109.5억원
cmvlsubmf05a90zcisvw01sl7fsc-securities-productetf:487910:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubm605a80zciehzkrf331etf2026-10-22487910KR7487910002ACE 인도컨슈머파워액티브7,250원-40원-0.55%7316.287,290원7,350원7,200원1,7861301.9만원87억원1,200,000주Indxx India Super Consumption Index (Price Return)3077.24087.7억원
cmvlsubmw05ah0zcim2zwcdm2fsc-securities-productetf:487920:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubmq05ae0zci6ocm7y8h1etf2026-10-22487920KR7487920001ACE 인도시장대표BIG5그룹액티브7,045원-25원-0.35%7083.537,065원7,115원7,000원208147만원70.4억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4311.00070.8억원
cmvlsubn905an0zcih2rhpfgmfsc-securities-productetf:487950:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubn305ak0zcicc7dxm2k1etf2026-10-22487950KR7487950008KODEX 대만테크고배당다우존스12,595원-200원-1.56%12758.2212,855원12,910원12,555원3,8314867.2만원182.6억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)4038.080184.9억원
cmvlsubq605bs0zcif9oub1i8fsc-securities-productetf:488980:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubpz05bq0zcivuuemsbz1etf2026-10-22488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,370원25원0.05%52352.3952,370원52,370원52,360원41214.6만원2071.7억원3,956,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.6702071억원
cmvlsubqn05by0zcif589dap4fsc-securities-productetf:489000:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubqh05bw0zcihfugsu5t1etf2026-10-22489000KR7489000000PLUS 일본엔화초단기국채(합성)8,925원50원0.56%8929.858,895원8,925원8,875원57,6115.1억원196.3억원2,200,000주KAP 일본 단기 국채 지수(총수익)100.290196.4억원
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
cmvlsuc2i05gd0zciu7zvurhlfsc-securities-productetf:494220:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc2c05ga0zcizcewmc0f1etf2026-10-22494220KR7494220007UNICORN SK하이닉스밸류체인액티브38,845원-1,955원-4.79%38721.5040,345원40,960원38,250원70,38627.8억원1301.3억원3,350,000주FnGuide SK하이닉스밸류체인 지수7569.4501297.1억원
cmvlsubhy058j0zciklk1yuuyfsc-securities-productetf:485810:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubhq058g0zcibvqctsi41etf2026-10-22485810KR7485810006TIME 글로벌바이오액티브11,825원30원0.25%11868.9211,795원11,945원11,795원9,1771억원135.9억원1,150,000주KEDI 글로벌 불로장생바이오 지수(원화환산)2038.093136.4억원
cmvlsubii058q0zcin272e4orfsc-securities-productetf:486240:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubib058o0zci6njd2i8w1etf2026-10-22486240KR7486240005DAISHIN AI반도체&인프라액티브24,460원-995원-3.91%24444.7325,120원25,700원24,275원8602143.2만원758.2억원3,100,000주FnGuide AI반도체&인프라 지수7779.850757.7억원
cmvlsubiv058w0zci8zdnvletfsc-securities-productetf:486290:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubiq058u0zci96mmtq4u1etf2026-10-22486290KR7486290000TIGER 미국나스닥100타겟데일리커버드콜9,880원-95원-0.95%10007.759,970원10,005원9,860원2,509,368248.5억원2.4조원250,050,000주NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)470.0302.5조원
cmvlsubsc05cm0zcibiebquyhfsc-securities-productetf:489860:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubs605ck0zcis2aklx191etf2026-10-22489860KR7489860007KIWOOM 글로벌전력GRID인프라13,585원305원2.30%13583.5113,280원13,660원13,280원2,0262755.8만원115.4억원850,000주NASDAQ OMX Clean Edge Smart Grid Infrastructure Index1404.560115.4억원
cmvlsubst05ct0zcii7mv0139fsc-securities-productetf:490090:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubsm05cq0zcirnefn9191etf2026-10-22490090KR7490090008TIGER 미국AI빅테크1015,335원-160원-1.03%15528.4015,495원15,570원15,320원108,98216.8억원2016.5억원13,150,000주KEDI 미국AI빅테크10 지수(PR)12358.9002041.9억원
cmvlsubto05d40zciwivk4pzkfsc-securities-productetf:490480:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubte05d10zci1bbnay141etf2026-10-22490480KR7490480001SOL K방산21,320원-380원-1.75%21287.9221,305원21,905원21,055원77,03616.3억원575.6억원2,700,000주KEDI K방산 지수(PR)4577.900574.7억원
56,296건 중 12,951–13,000← 이전260 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬