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
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
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
cmvitpw1u0g9q10bl0d1lz2q2fsc-securities-productetf:491820:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw1o0g9o10bl681y5lpq1etf2026-10-20491820KR7491820007HANARO 전력설비투자32,285원-1,890원-5.53%32272.7833,740원33,895원31,230원98,78232억원1178.4억원3,650,000주iSelect 전력설비투자 지수8378.2401177.9억원
cmvitpw1g0g9k10bll2a1uil3fsc-securities-productetf:491700:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw1b0g9i10blg323oqa41etf2026-10-20491700KR7491700001HK 20088,690원-780원-0.87%87577.3987,300원88,690원87,300원326.4만원443.4억원500,000주코스피 200858.780350.3억원
cmvitpw120g9e10blt5eauilifsc-securities-productetf:491630:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw0w0g9c10bly6rogrbk1etf2026-10-20491630KR7491630000RISE 미국반도체인버스(합성 H)5,425원-10원-0.18%5442.645,280원5,530원5,280원7,9784355.3만원31.1억원575,000주NYSE Semicondoctor Index(Price Return)2555.70331.2억원
cmvitpw0q0g9910blfe62mkcdfsc-securities-productetf:491620:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw0i0g9610ble7sslwxv1etf2026-10-20491620KR7491620001RISE 미국테크100데일리고정커버드콜9,955원-60원-0.60%9968.3910,020원10,030원9,930원515,22951.3억원5739억원57,650,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4750.3075726.8억원
cmvitpw0c0g9310blh4bklz3dfsc-securities-productetf:491610:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw050g9010blvhw3wzxg1etf2026-10-20491610KR74916100021Q CD금리액티브(합성)105,290원10원0.01%105282.51105,285원105,290원105,285원5,3005.5억원1456.1억원1,383,000주KIS 하나 CD금리 총수익지수11924.6701456억원
cmvitpvzy0g8x10blkx42w1xffsc-securities-productetf:491510:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvzt0g8u10blkwc4vfnw1etf2026-10-20491510KR7491510004파워 K-주주가치액티브16,715원-325원-1.91%16834.5016,970원17,065원16,640원5490.5만원142억원850,000주FnGuide K-주주가치 지수3467.400143억원
cmvitpvzb0g8m10bl89g496s0fsc-securities-productetf:491220:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvz50g8j10blk60hum0t1etf2026-10-20491220KR7491220000PLUS 200TR102,340원-3,290원-3.11%103195.52105,495원105,695원102,340원1,4831.5억원460.5억원450,000주코스피 200 TR1139.960464.3억원
cmvitpvyk0g8910blgyj4rdkgfsc-securities-productetf:491010:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvye0g8710bl13yh55zo1etf2026-10-20491010KR7491010005TIGER 글로벌AI전력인프라액티브20,700원-725원-3.38%20968.6621,405원21,425원20,650원89,87218.6억원5332.3억원25,760,000주Mirae Asset AI Infrastructure 지수(PR)4474.8255384.7억원
cmvitpw7p0gc910blreple0xqfsc-securities-productetf:494840:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw7i0gc510blcxksv4vr1etf2026-10-20494840KR7494840002TIGER 미국방산TOP1011,590원-130원-1.11%11615.8811,720원11,720원11,570원54,4876.3억원399.8억원3,450,000주Mirae Asset US Defense Top 10 Index(PR)1927.306394.9억원
cmvitpw6x0gbw10blejv8nyqtfsc-securities-productetf:494420:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpw6r0gbu10blt29589h11etf2026-10-20494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜8,540원-20원-0.23%8494.538,560원8,560원8,490원14,7271.2억원162.2억원1,900,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1584.403161.3억원
cmvitpvzm0g8r10blfwgtty17fsc-securities-productetf:491230:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvzg0g8p10bl36edydp61etf2026-10-20491230KR7491230009PLUS 국공채머니마켓액티브52,745원15원0.03%52721.4552,730원52,745원52,720원21,38311.2억원1132.9억원2,148,000주KAP 국공채 MMF 지수(총수익)121.5101132.4억원
cmvitpvyy0g8g10bl4xz6n6gufsc-securities-productetf:491090:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvyr0g8c10bl6n1pvb8y1etf2026-10-20491090KR7491090007KODEX 미국테크TOP3플러스17,555원-110원-0.62%17611.2317,665원17,665원17,525원4,1767338.3만원263.3억원1,500,000주KEDI 미국테크TOP3플러스 지수(Price Return)8569.872255.3억원
cmvitpvt00g5j10blzqtklo25fsc-securities-productetf:488290:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvsu0g5g10blnvr6x32b1etf2026-10-20488290KR7488290008MIDAS 일본테크액티브37,805원-1,440원-3.67%39152.8738,340원38,765원37,615원4,2171.6억원132.3억원350,000주Solactive Japan Tech Top 30 지수(PR)4721.520137억원
cmvitpvso0g5d10bli8rssj4efsc-securities-productetf:488080:202610202026-10-20dayperiod2026-10-22 09:49:302026-10-22 09:49:30cmvitpvsi0g5a10blx9ogfd3e1etf2026-10-20488080KR7488080003TIGER 반도체TOP10레버리지19,620원-2,225원-10.19%19814.6621,305원21,415원19,175원7,901,8191587.6억원4139.8억원21,100,000주FnGuide 반도체TOP10 지수7265.7504309.6억원
56,296건 중 13,951–14,000← 이전280 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬