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
cmvitpwcn0ged10bleg5opzetfsc-securities-productetf:496090:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwcg0geb10blipu1vtfx1etf2026-10-20496090KR7496090002KIWOOM 코리아밸류업26,005원-940원-3.49%26071.8826,790원26,790원25,890원7,7392억원858.1억원3,300,000주코리아 밸류업 지수2631.250860.3억원
cmvitpwde0gep10blzcn9zwdwfsc-securities-productetf:496130:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwd80gen10blhrz7mg3t1etf2026-10-20496130KR7496130006TRUSTON 코리아밸류업액티브21,050원-505원-2.34%20967.2921,270원21,270원20,830원714.7만원113.6억원540,000주코리아 밸류업 지수2631.250113.2억원
cmvitpwe60gf210bldzaizd2vfsc-securities-productetf:497510:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwdy0gez10blb5kh4nui1etf2026-10-20497510KR7497510008ACE 글로벌빅파마12,600원-90원-0.71%12603.5912,615원12,615원12,555원16,2302억원88.2억원700,000주Solactive Global Big Pharma Index (Price Return)2326.41088.2억원
cmvitpwgv0gg710bla92g0cccfsc-securities-productetf:498270:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwgq0gg410bldiy2e8sr1etf2026-10-20498270KR7498270008KIWOOM 미국양자컴퓨팅12,605원-240원-1.87%12701.2712,795원12,800원12,600원34,9974.4억원1897억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8061.6601911.5억원
cmvitpwh90ggd10blkdqtsc0ufsc-securities-productetf:498400:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwh30gga10blxve3wnjl1etf2026-10-20498400KR7498400001KODEX 200타겟위클리커버드콜15,975원-600원-3.62%16012.7116,500원16,520원15,810원9,211,7531479.8억원5조원319,100,000주코스피 200 타겟 15% 위클리 커버드콜 지수2568.7805.1조원
cmvitpwhn0ggj10bl8k37zve5fsc-securities-productetf:498410:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwhh0ggg10bltnn6ys9k1etf2026-10-20498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,900원-30원-0.27%10850.4510,910원11,070원10,765원909,80999.1억원8589.2억원78,800,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수999.2808561억원
cmvitpwi10ggp10blc1phtuo5fsc-securities-productetf:498610:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwhu0ggm10blhd3ikaqn1etf2026-10-20498610KR7498610005RISE 인도디지털성장7,745원-60원-0.77%7760.337,765원7,765원7,680원162124.7만원46.4억원600,000주MarketVector Digital India Index(INR)(Price Return)3516.12746.5억원
cmvitpwif0ggu10bl0lp5ae3ufsc-securities-productetf:498860:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwi80ggs10blznj5k98g1etf2026-10-20498860KR7498860006RISE 코리아금융고배당15,000원-290원-1.90%14995.5515,210원15,445원14,885원4,9587447.5만원300억원2,000,000주iSelect 코리아 금융 고배당 지수2273.450299.9억원
cmvitpwis0gh010blj1strjhsfsc-securities-productetf:499150:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwin0ggy10blm3dbzp6y1etf2026-10-20499150KR7499150001SOL 미국S&P500엔화노출(H)10,430원-90원-0.86%10411.4510,500원10,500원10,350원1,8571938.1만원52.1억원500,000주S&P500 Yen Hedged Index(PR)3141.81152억원
cmvitpwj60gh610blqejvvdwcfsc-securities-productetf:499660:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwiz0gh310blhg9ybcam1etf2026-10-20499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,830원95원0.01%1001743.611,001,830원1,001,835원1,001,830원20,648206.8억원4443.1억원443,500주KIS CD+CPI연동금리 월분배 지수12283.4904451.7억원
cmvitpq320do010bl9lrff043fsc-securities-productetf:276970:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq2t0dny10blvszv39qm1etf2026-10-20276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,790원-5원-0.06%7780.027,795원7,795원7,740원5,2704086.7만원366.1억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index111.707365.6억원
cmvitpq1h0dne10blacy6lpemfsc-securities-productetf:275750:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq1a0dnb10bls2rzdjn31etf2026-10-20275750KR7275750008RISE 코스닥150선물인버스2,555원100원4.07%2557.742,480원2,590원2,480원2,239566.6만원24.2억원950,000주F-코스닥150 지수1514.35024.2억원
cmvitpq0p0dn110bllpu9pjnlfsc-securities-productetf:275290:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq0i0dmy10blw2dg0lmc1etf2026-10-20275290KR7275290005KODEX 가치주28,125원-885원-3.05%28111.0828,505원28,505원27,880원3991120.2만원253.1억원900,000주MSCI Korea IMI Enhanced Value Capped16244.260252.9억원
cmvitppzy0dmq10blecklv3rlfsc-securities-productetf:273140:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppzr0dmn10blyeviif2j1etf2026-10-20273140KR7273140004KODEX 단기변동금리부채권액티브114,555원0원0.00%114557.60114,560원114,580원114,550원4,1924.8억원2796.2억원2,441,000주KAP 단기변동금리부은행채권지수149.2302796.3억원
cmvitppz60dmd10blg2rbk31dfsc-securities-productetf:272910:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppyz0dma10bldl0aeutx1etf2026-10-20272910KR7272910001ACE 중장기국공채액티브107,040원-55원-0.05%107054.340원0원0원00원735.3억원687,000주KIS 종합채권국공채1-10Y지수156.050735.4억원
cmvitppvs0dkx10blh077bzoefsc-securities-productetf:269530:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppvl0dkv10blow1zk1lf1etf2026-10-20269530KR7269530002PLUS S&P글로벌인프라18,495원-275원-1.47%18541.6218,790원18,790원18,455원5,5151억원110.9억원600,000주S&P Global Infrastructure Index3643.749111.2억원
cmvitppuz0dkl10blydgj94wkfsc-securities-productetf:269370:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppus0dkj10bly4vpcs7w1etf2026-10-20269370KR7269370003TIGER S&P글로벌인프라(합성)15,830원-205원-1.28%15884.7715,930원15,950원15,830원9721539만원110.8억원700,000주S&P Global Infrastructure Index3643.749111.1억원
cmvitpps80djh10bluya36a7efsc-securities-productetf:266410:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpps00dje10bll5zh7fpu1etf2026-10-20266410KR7266410000KODEX 필수소비재9,330원-150원-1.58%9369.529,440원9,590원9,275원144,43213.5억원111.9억원1,200,000주KRX 필수소비재1688.510112.4억원
cmvitppqy0diy10blbqjyhsixfsc-securities-productetf:266360:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppqs0diw10blq8gsq8qn1etf2026-10-20266360KR7266360007KODEX K콘텐츠9,165원-155원-1.66%9200.949,260원9,425원9,085원17,2091.5억원339.1억원3,700,000주KRX K콘텐츠1423.890340.4억원
cmvitppkd0dg810blxxwjugfqfsc-securities-productetf:253290:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppk80dg510blhwzqoe021etf2026-10-20253290KR7253290001RISE 헬스케어채권혼합11,560원50원0.43%11565.2011,585원11,590원11,515원8,5259849.6만원208억원1,800,000주FnGuide 헬스케어 채권혼합 지수2088.750208.1억원
cmvitppk10dg310blxopkik1gfsc-securities-productetf:253280:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppjt0dfz10bl94ige8x91etf2026-10-20253280KR7253280002RISE 헬스케어12,030원-220원-1.80%12043.8212,150원12,330원11,950원4,3275258.8만원72.1억원600,000주FnGuide 헬스케어 지수3040.20072.2억원
cmvitppj90dfr10blbtatlqonfsc-securities-productetf:253240:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppj10dfn10blnq5x7zl91etf2026-10-20253240KR7253240006KIWOOM 200선물인버스1,609원70원4.55%1611.551,588원1,622원1,580원58,4929399.4만원18억원1,120,000주코스피 200 선물지수4186.25018억원
cmvitppii0dff10blxjx10wvufsc-securities-productetf:253160:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppia0dfb10bltl16usps1etf2026-10-20253160KR7253160006PLUS 200선물인버스2X225원17원8.17%224.80214원228원213원1,954,7034.2억원19.4억원8,650,000주코스피 200 선물지수4186.25019.4억원
cmvitpphq0df310blurckrdunfsc-securities-productetf:252710:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpphj0df010bl3wsqy5nt1etf2026-10-20252710KR7252710009TIGER 200선물인버스2X120원9원8.11%120.05113원123원113원180,126,101213.8억원355억원295,900,000주코스피 200 선물지수4186.250356억원
cmvitppge0dej10blggjen1ulfsc-securities-productetf:252420:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppg80deh10bl2orgjos21etf2026-10-20252420KR7252420005RISE 200선물인버스2X117원8원7.34%117.08111원120원111원2,883,5243.3억원61.5억원52,600,000주코스피 200 선물지수4186.25061.5억원
cmvitppfm0de810bl364v3i71fsc-securities-productetf:252400:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppff0de510blqs2wm3ce1etf2026-10-20252400KR7252400007RISE 200선물레버리지62,350원-4,455원-6.67%62172.1566,255원66,255원60,645원9,2745.8억원374.1억원600,000주코스피 200 선물지수4186.250373억원
cmvitppf80de210blbhxmq7erfsc-securities-productetf:252000:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppf10ddz10blqe03u2vp1etf2026-10-20252000KR7252000005TIGER 200동일가중17,635원-680원-3.71%17714.4118,185원18,260원17,635원3,0635403.7만원70.5억원400,000주코스피 200 동일가중지수3398.43070.8억원
cmvitppeu0ddw10blp0kkmfw8fsc-securities-productetf:251600:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppen0ddu10bls8ykbxik1etf2026-10-20251600KR7251600003PLUS 고배당주채권혼합14,850원-115원-0.77%14869.6814,965원15,030원14,815원116,09317.2억원5776.6억원38,900,000주FnGuide 고배당 채권혼합 지수3914.8705784.3억원
cmvitpped0ddp10blcoi3djmufsc-securities-productetf:251590:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppe80ddn10blqiknq4ad1etf2026-10-20251590KR7251590006PLUS 고배당저변동5017,140원-55원-0.32%17100.9617,195원17,305원17,000원6761157.1만원119.9억원700,000주FnGuide 고배당저변동50 지수2958.230119.7억원
cmvitppdz0ddj10blpts4knn6fsc-securities-productetf:251350:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppdu0ddh10blgmrjeinu1etf2026-10-20251350KR7251350005KODEX MSCI선진국37,445원-245원-0.65%37353.0337,680원37,680원37,165원37,84214.1억원4811.6억원12,850,000주MSCI World4905.5204799.8억원
cmvitppdm0ddd10blywgfmex5fsc-securities-productetf:251340:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppdh0ddb10bl6hs00izw1etf2026-10-20251340KR7251340006KODEX 코스닥150선물인버스2,520원105원4.35%2530.572,450원2,560원2,430원46,826,1721171.4억원1401.1억원55,600,000주F-코스닥150 지수1514.3501432.3억원
cmvitppd80dd710bl6evn1b61fsc-securities-productetf:250780:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppd10dd510blijq3283p1etf2026-10-20250780KR7250780004TIGER 코스닥150선물인버스2,550원105원4.29%2532.122,475원2,570원2,445원368,5469.2억원67.5억원2,650,000주F-코스닥150 지수1514.35063.3억원
cmvitpwgf0gg110bl9yxjjcz7fsc-securities-productetf:498180:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwg90gfy10bli29lsynf1etf2026-10-20498180KR7498180009파워 종합채권(AA-이상)액티브94,930원165원0.17%94899.370원0원0원00원1414.4억원1,490,000주KIS 한국종합채권지수(AA-이상, 총수익)107.3501414억원
cmvitpwg10gfv10bllmk6bt44fsc-securities-productetf:498050:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpwfv0gfs10blrirluk7j1etf2026-10-20498050KR7498050004HANARO 바이오코리아액티브9,245원-305원-3.19%9292.569,460원9,550원9,230원1,3241227.1만원87.8억원950,000주iSelect K-바이오헬스케어998.95088.2억원
cmvitpwfo0gfp10blbr8u0z3yfsc-securities-productetf:497880:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwfi0gfm10blrhbnhwj51etf2026-10-20497880KR7497880005SOL CD금리&머니마켓액티브50,130원5원0.01%50122.8850,125원50,130원50,120원128,08964.2억원3075.9억원6,136,000주KAP CD&단기자금시장지수(PR)121.4603075.5억원
cmvitpwfb0gfj10blx26ssrtmfsc-securities-productetf:497780:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwf40gfg10blj7dogqlp1etf2026-10-20497780KR7497780007KoAct 미국천연가스인프라액티브9,895원-165원-1.64%9913.949,995원9,995원9,870원12,6811.2억원192.9억원1,950,000주Solactive 미국천연가스인프라 PR 지수1977.200193.3억원
cmvitpwex0gfd10blxblol6b5fsc-securities-productetf:497570:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpweq0gfa10bl6bftbtut1etf2026-10-20497570KR7497570002TIGER 미국필라델피아AI반도체나스닥19,780원-430원-2.13%19986.0120,085원20,085원19,725원902,676179.2억원9711.9억원49,100,000주PHLX US AI Semiconductor 지수 (PR)2355.6509743.1억원
cmvitpwae0gde10blkws8pa9zfsc-securities-productetf:495550:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpwa60gdb10blnvqikotu1etf2026-10-20495550KR7495550006SOL 코리아밸류업TR26,645원-1,050원-3.79%26623.3627,440원27,440원26,350원4,7101.2억원1505.4억원5,650,000주코리아 밸류업 TR 지수2770.5501504.2억원
cmvitpw9m0gd210ble07fnadcfsc-securities-productetf:495230:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw9f0gcy10bla9tusifb1etf2026-10-20495230KR7495230005KoAct 코리아밸류업액티브25,475원-790원-3.01%25374.1726,185원26,185원25,115원28,8257.3억원1948.8억원7,650,000주코리아 밸류업 지수2631.2501941.1억원
cmvitpw5z0gbi10bl43axtuyafsc-securities-productetf:494340:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw5s0gbg10blykaxqizd1etf2026-10-20494340KR7494340003ACE 글로벌AI맞춤형반도체17,460원-475원-2.65%17661.5517,935원17,935원17,395원7,2421.2억원261.9억원1,500,000주Solactive AI Custom Semiconductor Index(PR)9102.290264.9억원
cmvitpw5l0gbd10bllqsnkrhtfsc-securities-productetf:494330:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw5e0gba10bl7sieapam1etf2026-10-20494330KR7494330004ACE 라이프자산주주가치액티브29,560원-655원-2.17%29614.2630,140원30,145원29,480원19,3905.7억원1596.2억원5,400,000주FnGuide 기업가치 지수(시장가격)2700.1801599.1억원
cmvitpw570gb710bl2tiwapq7fsc-securities-productetf:494310:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw500gb410bl0vh8040s1etf2026-10-20494310KR7494310006KODEX 반도체레버리지54,855원-6,360원-10.39%55112.2659,900원60,010원53,915원5,391,5953056.4억원8200.8억원14,950,000주KRX 반도체11685.7308625억원
cmvitpw4u0gb110blxk6dxfawfsc-securities-productetf:494300:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw4n0gay10bl9cp4lr3w1etf2026-10-20494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM8,455원-5원-0.06%8471.308,465원8,495원8,420원869,05573.4억원1조원118,600,000주NASDAQ-100 Daily Covered Call 101 Index(TR)326.8001조원
cmvitpw4g0gav10blbks45ob2fsc-securities-productetf:494220:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw4a0gas10bly9m3q7bf1etf2026-10-20494220KR7494220007UNICORN SK하이닉스밸류체인액티브39,210원-1,760원-4.30%39356.2640,675원40,770원38,515원78,77731.1억원1372.3억원3,500,000주FnGuide SK하이닉스밸류체인 지수7681.7701377.4억원
cmvitpw440gap10blnsc2j4e8fsc-securities-productetf:494210:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw3x0gan10bl57iekzjl1etf2026-10-20494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,360원-60원-0.58%10369.5910,410원10,410원10,345원916949.7만원72.5억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3208.43372.5억원
cmvitpw3q0gaj10blv90bbijhfsc-securities-productetf:494180:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw3j0gah10blqx0fl8sn1etf2026-10-20494180KR7494180003TIME 글로벌소비트렌드액티브12,615원-90원-0.71%12702.1312,705원12,735원12,615원244307.9만원88.3억원700,000주Solactive 뉴에이지컨수머지수1441.93088.9억원
cmvitpw3c0gad10bldt0v09egfsc-securities-productetf:493810:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw350gab10blrrc8phee1etf2026-10-20493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜10,805원-25원-0.23%10825.5810,825원11,000원10,775원80,0228.6억원2382.5억원22,050,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11382.0152305.8억원
cmvitpw2y0ga710blf6d99hfbfsc-securities-productetf:493420:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw2r0ga510bldvju0h5k1etf2026-10-20493420KR7493420004SOL 미국배당다우존스2호12,230원-70원-0.57%12214.5012,300원12,300원12,205원2,6613258.1만원256.8억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)18919.909256.5억원
cmvitpw2k0ga210bliiw02f6pfsc-securities-productetf:492500:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw2e0g9z10bl4232a0i01etf2026-10-20492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,600원35원0.07%51601.8851,550원51,600원51,550원1,5157815.9만원682.1억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수12000.390682.1억원
cmvitpw270g9w10bl1qjruxszfsc-securities-productetf:491830:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw210g9u10blepfznaah1etf2026-10-20491830KR7491830006TIGER 미국AI반도체팹리스20,230원-455원-2.20%20415.9620,520원20,520원20,115원28,3065.7억원354억원1,750,000주Mirae Asset US AI Fabless 지수(PR)20319.442357.2억원
56,296건 중 13,501–13,550← 이전271 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬