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
cmvitprih0ea010bly0g6hql6fsc-securities-productetf:367760:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpria0e9x10blnro8kkyb1etf2026-10-20367760KR7367760006RISE 네트워크인프라47,085원-1,715원-3.51%47176.5948,465원48,475원46,215원380,325181.4억원5297억원11,250,000주FnGuide 네트워크 인프라 지수6487.6605283.7억원
cmvitpri30e9u10blnxco55xufsc-securities-productetf:367740:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprhw0e9r10bln63wcx571etf2026-10-20367740KR7367740008HANARO Fn5G산업38,080원-1,245원-3.17%38269.5438,900원39,030원38,080원237911.2만원209.4억원550,000주FnGuide 5G 산업 지수6511.760210.4억원
cmvitprhq0e9o10bl656xrlnnfsc-securities-productetf:367380:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprhj0e9l10bl4gdnrhtl1etf2026-10-20367380KR7367380003ACE 미국나스닥10029,795원-195원-0.65%29855.7829,950원29,955원29,690원546,416162.7억원3.4조원115,300,000주NASDAQ 10029490.2803.4조원
cmvitprhc0e9i10blyphqeubqfsc-securities-productetf:365780:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprh50e9f10bl5nc6jv0u1etf2026-10-20365780KR7365780006ACE 국고채10년83,920원145원0.17%83976.3083,605원83,975원83,590원20,93617.5억원5725억원6,822,000주KIS 10년 국고채 지수 (총수익)15922.5605700.3억원
cmvitprgy0e9c10blomk8904ffsc-securities-productetf:365040:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprgs0e9a10blh2s6a4l91etf2026-10-20365040KR7365040005TIGER AI코리아그로스액티브29,235원-1,175원-3.86%29114.2429,850원29,850원28,830원15,2564.4억원613.9억원2,100,000주코스피5552.740611.3억원
cmvitprgk0e9610blhrjlhbsqfsc-securities-productetf:365000:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprge0e9410bl4pn5gdoo1etf2026-10-20365000KR7365000009TIGER 인터넷TOP103,350원-110원-3.18%3342.103,435원3,475원3,330원262,5148.8억원338.3억원10,100,000주KRX 인터넷 TOP 10 지수842.210337.5억원
cmvitprg70e9010bla7t1mztpfsc-securities-productetf:364990:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprg00e8y10blbtf2sxaf1etf2026-10-20364990KR7364990002TIGER 게임TOP104,440원-30원-0.67%4460.824,435원4,540원4,405원259,96811.6억원202억원4,550,000주KRX 게임 TOP 10 지수551.520202.9억원
cmvitprft0e8v10blukt8fltcfsc-securities-productetf:364980:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprfm0e8s10blfckpr6cy1etf2026-10-20364980KR7364980003TIGER 2차전지TOP1010,490원-640원-5.75%10530.0710,960원11,150원10,465원10,050,9201072.8억원7500.3억원71,500,000주KRX 2차전지 TOP 10 지수3697.1207539.5억원
cmvitprfi0e8q10bltl255jaafsc-securities-productetf:364970:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprfa0e8m10blc7sa3jk91etf2026-10-20364970KR7364970004TIGER 바이오TOP106,800원-125원-1.81%6816.336,870원6,980원6,755원1,224,47483.8억원2587.4억원38,050,000주KRX 바이오 TOP 10 지수2100.6302586.7억원
cmvitprer0e8e10bliwr095s1fsc-securities-productetf:364690:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprej0e8a10bld8oc30qd1etf2026-10-20364690KR7364690008KODEX 혁신기술테마액티브31,210원-1,155원-3.57%30983.3431,755원31,790원30,750원151472.8만원187.2억원600,000주코스피5552.740185.9억원
cmvitprdz0e8110bl58azc46yfsc-securities-productetf:363570:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprds0e7z10bleygk1vf81etf2026-10-20363570KR7363570003KODEX 장기종합채권(AA-이상)액티브89,280원140원0.16%89311.9388,975원89,450원88,925원1681497.7만원2232억원2,500,000주KAP 한국장기종합채권지수(AA-이상, 총수익)289.7702188.1억원
cmvitprc00e7710bl3nokf0xafsc-securities-productetf:360150:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprbt0e7410bl3naw2h1o1etf2026-10-20360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,610원-20원-0.55%3626.573,620원3,660원3,590원64,6632.3억원148억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수443.800148.6억원
cmvitprb80e6v10blc5ye7os9fsc-securities-productetf:359210:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprb00e6s10blbvu23cbi1etf2026-10-20359210KR7359210002KODEX 코스피TR29,100원-935원-3.11%28964.5329,935원29,935원28,595원37,54510.9억원756.6억원2,600,000주코스피 TR7294.490753억원
cmvitprag0e6j10blotazg7lxfsc-securities-productetf:356540:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpra90e6g10bl2xmmxrll1etf2026-10-20356540KR7356540005ACE 종합채권(AA-이상)액티브102,775원35원0.03%102829.61102,675원102,890원102,665원69709.1만원1.1조원11,118,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.6801.1조원
cmvitpr9n0e6610blenfe0rozfsc-securities-productetf:354350:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr9i0e6410blssi3466u1etf2026-10-20354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,780원-90원-0.50%17781.5917,870원17,870원17,670원120213.2만원92.4억원520,000주S&P Global Luxury Index4146.38492.4억원
cmvitpr8x0e5v10bl4cnsy2w6fsc-securities-productetf:352560:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr8p0e5s10bl05flyhxv1etf2026-10-20352560KR7352560007KODEX 미국부동산리츠(H)11,580원-270원-2.28%11535.7611,665원11,680원11,550원202,26823.4억원330억원2,850,000주Dow Jones U.S. Real Estate PR Index364.052346억원
cmvitpr860e5j10bl4m4ki751fsc-securities-productetf:341850:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr7y0e5f10bloy0n6o251etf2026-10-20341850KR7341850006TIGER 리츠부동산인프라채권4,540원-25원-0.55%4559.554,580원4,580원4,535원4,4302015.6만원90.8억원2,000,000주KIS 리츠부동산인프라채권PR 지수38539.53091.1억원
cmvitpr7d0e5710blvccl2791fsc-securities-productetf:337150:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr760e5410bllfu7r9g91etf2026-10-20337150KR7337150007KODEX 200exTOP21,580원-1,005원-4.45%21623.8622,250원22,250원21,580원184408.1만원129.4억원600,000주코스피 200 초대형제외 지수467.280129.7억원
cmvitpr700e5110blx5e1fzanfsc-securities-productetf:337140:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr6v0e4z10blvjgwco7g1etf2026-10-20337140KR7337140008KODEX 코스피대형주29,330원-940원-3.11%29219.5230,230원30,235원28,900원8,5562.5억원586.6억원2,000,000주코스피 대형주5988.640584.3억원
cmvitptsw0f8y10bl2530vde3fsc-securities-productetf:453080:202610202026-10-20dayperiod2026-10-22 09:49:272026-10-22 09:49:27cmvitptso0f8u10bljuq8akc31etf2026-10-20453080KR7453080004KIWOOM 미국나스닥100(H)22,855원-70원-0.31%22893.2122,935원22,940원22,795원19,9484.5억원914.2억원4,000,000주NASDAQ 10029490.280915.7억원
cmvitprtt0ees10blo80696fbfsc-securities-productetf:385520:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprtn0eeq10blfmzpynix1etf2026-10-20385520KR7385520002KODEX 자율주행액티브13,985원-470원-3.25%14052.1414,405원14,455원13,900원20,0332.8억원300.6억원2,150,000주FnGuide K-미래차 지수2774.400302.1억원
cmvitprtg0een10bl5rhzme8yfsc-securities-productetf:385510:202610202026-10-20dayperiod2026-10-22 09:49:252026-10-22 09:49:25cmvitprt90eek10bl8d86h6lq1etf2026-10-20385510KR7385510003KODEX 신재생에너지액티브36,210원-2,090원-5.46%36141.3338,080원38,485원35,935원81,78930.3억원3168.3억원8,750,000주FnGuide K-신재생에너지 플러스 지수2556.1503162.3억원
cmvitprt10eeh10blokysm0dnfsc-securities-productetf:381570:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprsv0eee10bl7yc30rze1etf2026-10-20381570KR7381570001HANARO Fn친환경에너지9,725원-640원-6.17%9683.5610,200원10,220원9,650원17,8691.8억원82.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)1866.67082.3억원
cmvitprso0eeb10bl8ho0l0mvfsc-securities-productetf:381560:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprsi0ee910blussms9gh1etf2026-10-20381560KR7381560002HANARO Fn전기&수소차16,025원-735원-4.39%16018.9016,620원16,760원15,930원3,5975786.2만원168.2억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3644.410168.1억원
cmvitprrx0ee010blmf03h7unfsc-securities-productetf:381170:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprrq0edx10blmxu2vpd71etf2026-10-20381170KR7381170000TIGER 미국테크TOP10 INDXX30,450원-80원-0.26%30495.5030,555원30,615원30,355원582,758177.5억원3.7조원123,600,000주Indxx US Tech Top 10 Index9860.8503.7조원
cmvitprrj0edu10blwjwqfkwgfsc-securities-productetf:380340:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprrd0edr10blrc3oegd61etf2026-10-20380340KR7380340000ACE 코리아AI테크핵심산업23,510원-595원-2.47%23665.1924,105원24,280원23,295원5,0921.2억원282.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4702.120283.9억원
cmvitprqs0edj10bldv5zz72yfsc-securities-productetf:379800:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprql0edf10blzzsmg3yr1etf2026-10-20379800KR7379800006KODEX 미국S&P50023,060원-120원-0.52%23046.6723,135원23,135원23,000원25,048,9755780억원10.3조원450,200,000주S&P 5007712.57010.3조원
cmvitprq00ed710bl9x994b7tfsc-securities-productetf:379780:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprpt0ed310bl3765pn9x1etf2026-10-20379780KR7379780000RISE 미국S&P50022,140원-100원-0.45%22108.1222,185원22,195원22,060원189,32141.8억원1.4조원66,300,000주S&P 5007712.5701.4조원
cmvitprp90ecu10bl1qtc1v5rfsc-securities-productetf:376410:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprp20ecr10blgkq3x7411etf2026-10-20376410KR7376410007TIGER 탄소효율그린뉴딜19,945원-745원-3.60%20028.9120,455원20,455원19,870원10,3612억원159.5억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3365.110160.2억원
cmvitproh0eci10bluua75l14fsc-securities-productetf:375760:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitproa0ecg10blnfvq57gf1etf2026-10-20375760KR7375760006HANARO 탄소효율그린뉴딜19,960원-575원-2.80%19887.9920,490원20,490원19,750원69137.7만원179.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3365.110178.9억원
cmvitprnq0ec610blnr01gzy0fsc-securities-productetf:373790:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprnk0ec310bl7z6axkal1etf2026-10-20373790KR7373790005KIWOOM 미국방어배당성장나스닥14,990원-160원-1.06%14935.7815,180원15,180원14,860원1,0251528.4만원41.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1333.17041.8억원
cmvitprmz0ebu10blyh2wt1eefsc-securities-productetf:372330:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprmt0ebs10bljltfdk131etf2026-10-20372330KR7372330001KODEX 차이나항셍테크5,825원-135원-2.27%5943.076,020원6,020원5,820원422,79124.8억원961.1억원16,500,000주Hang Seng TECH Index4047.420971.6억원
cmvitprm70ebi10bld6zoakm8fsc-securities-productetf:371470:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprm10ebg10bl0vqk51al1etf2026-10-20371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,875원125원1.61%7778.167,760원7,940원7,675원5,5574322.9만원415.8억원5,280,000주Solactive China Biotech Index(PR)1652.390410.6억원
cmvitprke0eau10bl1djwm1vgfsc-securities-productetf:371150:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprk80ear10bl95bi6d5x1etf2026-10-20371150KR7371150004RISE 차이나항셍테크5,705원-75원-1.30%5814.545,720원5,825원5,700원9,7055574.4만원74.1억원1,300,000주Hang Seng TECH Index4047.42075.5억원
cmvitprjm0eah10blazubsob0fsc-securities-productetf:368590:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprjg0eaf10blrllcagws1etf2026-10-20368590KR7368590006RISE 미국나스닥10028,860원-195원-0.67%28921.4028,995원29,020원28,760원150,14143.3억원1.5조원53,900,000주NASDAQ 10029490.2801.5조원
cmvitpriv0ea610bl54to67cpfsc-securities-productetf:367770:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitprio0ea210blh4lbq63s1etf2026-10-20367770KR7367770005RISE 수소경제테마18,115원-1,155원-5.99%18080.7018,915원19,000원17,885원49,4289억원923.8억원5,100,000주FnGuide 수소 경제 테마 지수2275.330922.1억원
cmvitpr3n0e3m10bl77qah6fyfsc-securities-productetf:332500:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr3f0e3i10bl0ey9g3qx1etf2026-10-20332500KR7332500008ACE 200TR58,665원-1,750원-2.90%58417.9159,990원59,995원57,660원33,01519.3억원1407.9억원2,400,000주코스피 200 TR1139.9601402억원
cmvitpr2v0e3a10bl1dl8vjrifsc-securities-productetf:329670:202610202026-10-20dayperiod2026-10-22 09:49:242026-10-22 09:49:24cmvitpr2o0e3710blmoc0741a1etf2026-10-20329670KR7329670004KODEX TRF703021,280원-85원-0.40%21280.7221,340원21,340원21,175원7,5611.6억원851.2억원4,000,000주FnGuide TRF 7030 지수2804.100851.2억원
cmvitpqzc0e1s10bl8cfoqye4fsc-securities-productetf:322410:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqz60e1q10blw9ljk83u1etf2026-10-20322410KR7322410002HANARO K고배당21,580원-220원-1.01%21674.1121,800원21,980원21,500원2,5495521만원388.4억원1,800,000주FnGuide 고배당 알파 지수3210.210390.1억원
cmvitpqqz0dy910blw8iffepmfsc-securities-productetf:305540:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqqt0dy710blmox9z6dh1etf2026-10-20305540KR7305540007TIGER 2차전지테마19,120원-1,160원-5.72%19062.5019,980원20,340원19,000원933,174182.6억원9540.8억원49,900,000주WISE 2차전지 테마 지수7180.0809521.7억원
cmvitpqq80dxx10bl7kdnmc0pfsc-securities-productetf:305050:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqq20dxv10blpvbdikr11etf2026-10-20305050KR7305050007ACE 코스피58,210원-1,800원-3.00%57992.7859,475원59,475원57,500원4,0562.3억원378.3억원650,000주코스피5552.740376.9억원
cmvitpqpi0dxm10bl21anmrxcfsc-securities-productetf:304780:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqpb0dxi10bljerzf7y11etf2026-10-20304780KR7304780000HANARO 200선물레버리지74,990원-6,495원-7.97%75782.0379,735원79,735원74,825원4633554.2만원337.4억원450,000주코스피 200 선물지수4186.250341억원
cmvitpqor0dxa10bls3ddfd4jfsc-securities-productetf:304760:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqoj0dx610blvjz2qeqc1etf2026-10-20304760KR7304760002HANARO KRX30038,245원-1,055원-2.68%38098.4539,210원39,210원37,815원62237.3만원152.9억원400,000주KRX 3003757.080152.3억원
cmvitpqhz0dud10blhgmrfyjvfsc-securities-productetf:292500:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqhr0du910bli0lcaqko1etf2026-10-20292500KR7292500006SOL KRX30039,625원-785원-1.94%39525.2239,205원40,150원39,205원2,1668496.6만원198.1억원500,000주KRX 3003757.080197.6억원
cmvitpqh60du110ble3ty8m6ifsc-securities-productetf:292160:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqh10dty10bl4q66tf8a1etf2026-10-20292160KR7292160009TIGER KRX30038,640원-1,485원-3.70%38845.6639,360원39,515원38,530원14,2105.5억원231.8억원600,000주KRX 3003757.080233억원
cmvitpqgt0dtv10blbrnws8vrfsc-securities-productetf:292150:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqgm0dts10blbqnxpy951etf2026-10-20292150KR7292150000TIGER 코리아TOP1030,200원-1,210원-3.85%30265.0931,190원31,190원29,820원620,632188.7억원1.5조원50,550,000주FnGuide TOP10 지수10501.8701.5조원
cmvitpqgf0dtp10blqd67ug32fsc-securities-productetf:292050:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqg80dtm10bl40brk6kb1etf2026-10-20292050KR7292050002RISE KRX30039,520원-1,485원-3.62%39683.3740,635원40,635원39,395원3,2341.2억원138.3억원350,000주KRX 3003757.080138.8억원
cmvitpqg10dtj10blx2nf57hefsc-securities-productetf:291890:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqfv0dtg10blv5inlkza1etf2026-10-20291890KR7291890002KODEX MSCI EM선물(H)11,515원-160원-1.37%11621.0811,560원11,625원11,515원139160.8만원51.8억원450,000주iEdge Emerging Markets Futures Index(ER)1613.70452.2억원
cmvitpqfo0dtd10bl785sv6oifsc-securities-productetf:291680:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqfh0dta10blqzt3ovfj1etf2026-10-20291680KR7291680007RISE 차이나H선물인버스(H)8,140원130원1.62%8064.958,020원8,140원7,995원9878.5만원40.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10258.43040.3억원
cmvitpqfa0dt710bltdqvsfepfsc-securities-productetf:291630:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqf00dt410blxwu13jbv1etf2026-10-20291630KR7291630002KIWOOM 코스닥150선물레버리지2,985원-275원-8.44%2984.603,155원3,215원2,890원116,0383.5억원43.2억원1,450,000주F-코스닥150 지수1514.35043.5억원
56,296건 중 13,801–13,850← 이전277 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬