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
cmvhe9zfg04h010bl57vif6ebfsc-securities-productetf:455850:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zf904gx10blufi556nr1etf2026-10-19455850KR7455850008SOL AI반도체소부장25,055원125원0.50%24934.3923,780원25,055원23,680원5,795,5561404.2억원1.2조원48,150,000주FnGuide AI 반도체 소부장 지수4331.8001.2조원
cmvhe9zeo04go10bldeyj2a0qfsc-securities-productetf:455030:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zeh04gl10bli3yap9qv1etf2026-10-19455030KR7455030007KODEX 미국달러SOFR금리액티브(합성)11,435원-15원-0.13%11416.0111,450원11,485원11,410원107,53512.3억원5271.5억원46,100,000주Bloomberg SOFR Daily Total Return Index126.3445262.7억원
cmvhe9zdy04gd10blicwmnhgwfsc-securities-productetf:454320:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zdr04ga10blgkwh2e021etf2026-10-19454320KR7454320003HANARO CAPEX설비투자iSelect34,465원880원2.62%34471.4632,490원34,465원32,395원2,0286818.3만원740.9억원2,150,000주iSelect CAPEX 설비투자 지수(시장가격)4939.990741.1억원
cmvhe9zd604g110bllj9econdfsc-securities-productetf:453870:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zcz04fy10bl71a1f1h51etf2026-10-19453870KR7453870008TIGER 인도니프티5010,600원-50원-0.47%10676.8810,645원10,690원10,570원32,9043.4억원2655.3억원25,050,000주Nifty 50 Index23146.1502658.5억원
cmvhe9zcf04fp10blg40bgn9yfsc-securities-productetf:453820:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zc804fl10blnjd6d5pu1etf2026-10-19453820KR7453820003KODEX 인도Nifty50레버리지(합성)9,850원-120원-1.20%9969.8410,190원10,190원9,850원1,9331930만원128억원1,300,000주Nifty 50 Index23146.150129.6억원
cmvhe9zbn04fd10blhexe2cu0fsc-securities-productetf:453660:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zbg04f910bluzz43ng11etf2026-10-19453660KR7453660003KODEX 미국S&P500경기소비재16,255원-95원-0.58%16217.9816,350원16,365원16,245원9671578.8만원113.7억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2313.579113.5억원
cmvhe9zaw04f010bl0sfn5yp3fsc-securities-productetf:453640:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9zap04ey10bla370hp2d1etf2026-10-19453640KR7453640005KODEX 미국S&P500헬스케어14,335원40원0.28%14231.9914,290원14,370원14,265원72,78610.4억원630.7억원4,400,000주S&P Health Care Select Sector Index(Price Return)1775.042611.9억원
cmvhe9za404eo10blxunl0lbtfsc-securities-productetf:453330:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z9x04em10blc1hlotsz1etf2026-10-19453330KR7453330003RISE 미국S&P500(H)18,230원-75원-0.41%18083.3518,175원18,240원18,150원23,1474.2억원856.8억원4,700,000주S&P 5007690.730849.9억원
cmvhe9z7r04dp10bl8piljmxjfsc-securities-productetf:451670:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z7k04dl10bl512waaxs1etf2026-10-19451670KR7451670004RISE 국채30년레버리지(합성)13,570원15원0.11%13488.3513,590원13,695원13,540원12,7861.7억원67.8억원500,000주KAP 국채30년 TR 지수(총수익)80.08067.4억원
cmvhea1nb05em10bldpx5vj35fsc-securities-productetf:491510:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1n405ei10blcpbhrcgt1etf2026-10-19491510KR7491510004파워 K-주주가치액티브17,040원240원1.43%17162.6716,725원17,080원16,705원422719.7만원144.8억원850,000주FnGuide K-주주가치 지수3533.210145.8억원
cmvhea1mj05e910blk6xtrv06fsc-securities-productetf:491220:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1mc05e710blz6djzn511etf2026-10-19491220KR7491220000PLUS 200TR105,630원-755원-0.71%107095.37102,355원106,140원102,225원1,0581억원475.3억원450,000주코스피 200 TR1183.130481.9억원
cmvhea1lr05dx10blzf64fhcnfsc-securities-productetf:491010:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ll05dv10blf4flub3z1etf2026-10-19491010KR7491010005TIGER 글로벌AI전력인프라액티브21,425원-325원-1.49%20922.4120,865원21,490원20,865원96,36720.5억원5521.2억원25,770,000주Mirae Asset AI Infrastructure 지수(PR)4493.0535379.1억원
cmvhea1le05dr10blzbwj7chtfsc-securities-productetf:490600:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1l805dp10bl10p9liyf1etf2026-10-19490600KR7490600004RISE 미국배당100데일리고정커버드콜8,640원75원0.88%8634.178,635원8,700원8,615원197,65317억원1671.8억원19,350,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2697.7591623.2억원
cmvhea1ki05df10bl5u2k446ofsc-securities-productetf:490490:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1kb05db10blymxzlstg1etf2026-10-19490490KR7490490000SOL 미국배당미국채혼합5010,605원45원0.43%10587.4410,580원10,740원10,550원188,42820억원4602.5억원43,400,000주KRX 다우존스 미국배당국채 혼합지수1399.2804616.1억원
cmvhea1jq05d310bluzaowclzfsc-securities-productetf:490330:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1jj05cz10bl0jr6xl8d1etf2026-10-19490330KR7490330008KoAct 미국치매&뇌질환치료제액티브12,265원-135원-1.09%12202.6812,380원12,380원12,220원710869.9만원42.9억원350,000주Solactive 미국뇌질환치료제 PR 지수2747.70042.7억원
cmvhea1iy05cq10bllrionk3yfsc-securities-productetf:489860:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ir05co10blln37gscv1etf2026-10-19489860KR7489860007KIWOOM 글로벌전력GRID인프라13,710원-70원-0.51%13645.4813,780원13,815원13,695원1,2111665.6만원116.5억원850,000주NASDAQ OMX Clean Edge Smart Grid Infrastructure Index1407.080115.9억원
cmvhea1i605ce10bls4p3msbffsc-securities-productetf:489250:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1i005cc10blmevn06m51etf2026-10-19489250KR7489250001KODEX 미국배당다우존스12,495원95원0.77%12480.3112,490원12,555원12,470원312,98239.1억원6172.5억원49,400,000주Dow Jones U.S. Dividend 100 Price Return Index7276.4026140.3억원
cmvhea1hf05c210bl43jzigcffsc-securities-productetf:489000:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1h805c010bl4q60oxdl1etf2026-10-19489000KR7489000000PLUS 일본엔화초단기국채(합성)8,920원-25원-0.28%8919.018,965원8,975원8,900원34,2733억원196.2억원2,200,000주KAP 일본 단기 국채 지수(총수익)100.280196.2억원
cmvhea1gn05bq10bldhdipegafsc-securities-productetf:488770:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1gh05bo10bll2tweigo1etf2026-10-19488770KR7488770009KODEX 머니마켓액티브105,870원10원0.01%105871.44105,870원105,875원105,870원561,622594.6억원11.4조원107,988,000주KAP MMF 지수(TR)122.00011.3조원
cmvhea1r705ga10blvpopwnjffsc-securities-productetf:494180:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1r105g810bl7u65sfby1etf2026-10-19494180KR7494180003TIME 글로벌소비트렌드액티브12,705원-140원-1.09%12692.5412,800원12,835원12,705원289367.9만원88.9억원700,000주Solactive 뉴에이지컨수머지수1438.00088.8억원
cmvhea1qt05g410bl3lwq9bpefsc-securities-productetf:493810:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1qn05g210bl62ftdswn1etf2026-10-19493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜10,830원-110원-1.01%10703.3310,925원10,930원10,800원176,56619.1억원2388억원22,050,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11234.8272279.8억원
cmvhea1qd05fx10blnmr6kcm5fsc-securities-productetf:493420:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1q705fv10bljs2p6xw21etf2026-10-19493420KR7493420004SOL 미국배당다우존스2호12,300원100원0.82%12279.5112,200원12,375원11,890원19,1862.3억원258.3억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)18989.976257.8억원
cmvhea1q005fr10bl0y4g3alcfsc-securities-productetf:492500:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1pt05fp10bl2spgnz0n1etf2026-10-19492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,565원-5원-0.01%51577.3151,570원51,585원51,565원5512841.9만원681.6억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수11992.370681.8억원
cmvhea1pm05fl10bl4b5u30z2fsc-securities-productetf:491830:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1pg05fj10blxws4r1341etf2026-10-19491830KR7491830006TIGER 미국AI반도체팹리스20,685원-395원-1.87%20121.4120,895원20,895원20,400원22,7694.6억원361.9억원1,750,000주Mirae Asset US AI Fabless 지수(PR)19989.537352.1억원
cmvhea1p805ff10bl0bfb9avufsc-securities-productetf:491820:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1p305fd10blrpb7n1n91etf2026-10-19491820KR7491820007HANARO 전력설비투자34,175원600원1.79%34274.2231,865원34,175원31,865원95,55131.6억원1247.3억원3,650,000주iSelect 전력설비투자 지수8902.7901251억원
cmvhea1ov05f910bl6t1v48cdfsc-securities-productetf:491700:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1op05f710bl6hipailm1etf2026-10-19491700KR7491700001HK 20089,470원-105원-0.12%90902.5587,680원89,625원87,680원544.5만원536.8억원600,000주코스피 200891.300454.5억원
cmvhea1oh05f310blsb4q3j0efsc-securities-productetf:491630:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ob05f110bl3cfy2wqz1etf2026-10-19491630KR7491630000RISE 미국반도체인버스(합성 H)5,435원185원3.52%5535.665,440원5,535원5,385원8,0444385.8만원31.2억원575,000주NYSE Semicondoctor Index(Price Return)2519.93331.8억원
cmvhea1o305ex10bldolneogffsc-securities-productetf:491620:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ny05ev10bl6rmcha271etf2026-10-19491620KR7491620001RISE 미국테크100데일리고정커버드콜10,015원-120원-1.18%9882.399,980원10,025원9,965원774,06477.3억원5783.6억원57,750,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4697.1515672.4억원
cmvhea1np05er10bla9m2vde7fsc-securities-productetf:491610:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ni05ep10bl41par5gm1etf2026-10-19491610KR74916100021Q CD금리액티브(합성)105,280원20원0.02%105272.93105,275원105,280원105,275원1,7811.8억원1456억원1,383,000주KIS 하나 CD금리 총수익지수11923.6001455.9억원
cmvhea1mw05ef10blw2wofigifsc-securities-productetf:491230:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1mq05ed10blzlxk779s1etf2026-10-19491230KR7491230009PLUS 국공채머니마켓액티브52,730원25원0.05%52716.5552,715원52,735원52,710원45,68624억원1132.6억원2,148,000주KAP 국공채 MMF 지수(총수익)121.5001132.3억원
cmvhea1m505e310blr9us0zfofsc-securities-productetf:491090:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1lz05e010bljy000eo81etf2026-10-19491090KR7491090007KODEX 미국테크TOP3플러스17,665원-150원-0.84%17488.5717,675원17,715원17,610원2,2313941.8만원326.8억원1,850,000주KEDI 미국테크TOP3플러스 지수(Price Return)8495.928253.5억원
cmvhea1l005dl10blrkx4e4ijfsc-securities-productetf:490590:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1ks05dj10bliybv32g91etf2026-10-19490590KR7490590007RISE 미국AI밸류체인데일리고정커버드콜13,165원-230원-1.72%12905.6012,925원13,195원12,925원750,54998.4억원7504억원57,000,000주KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)10516.8267272.3억원
cmvhea1k305d910bl927le3dsfsc-securities-productetf:490480:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1jx05d510bl9yv32zcw1etf2026-10-19490480KR7490480001SOL K방산24,130원635원2.70%24080.9123,025원24,130원22,560원23,1985.4억원651.5억원2,700,000주KEDI K방산 지수(PR)5179.260650.1억원
cmvhea1jc05cw10blv7zn13v0fsc-securities-productetf:490090:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1j505cu10bl0zsua7c51etf2026-10-19490090KR7490090008TIGER 미국AI빅테크1015,545원-125원-0.80%15337.7515,655원15,655원15,475원131,01120.3억원2114.1억원13,600,000주KEDI 미국AI빅테크10 지수(PR)12150.3242016.9억원
cmvhea1ik05cl10blqif32kjifsc-securities-productetf:489290:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1id05ch10blagomswlq1etf2026-10-19489290KR7489290007WON 미국빌리어네어14,610원-80원-0.54%14402.8414,580원14,620원14,530원1,8472689.9만원270.2억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6165.420266.4억원
cmvhea1hs05c810bl72v50n73fsc-securities-productetf:489030:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1hn05c610bl6dygp9wq1etf2026-10-19489030KR7489030007PLUS 고배당주위클리커버드콜6,135원55원0.90%6136.796,135원6,195원6,082원339,66220.8억원3018.4억원49,200,000주코스피 고배당 위클리 콜매도 ATM 지수1072.5902985.5억원
cmvhea1h105bx10bllf0bl2nzfsc-securities-productetf:488980:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1gu05bt10blem95grhb1etf2026-10-19488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,340원5원0.01%52338.0752,340원52,350원52,340원65340.2만원2079.9억원3,974,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.6402070.4억원
cmvhe9z6z04dc10blspirpt5cfsc-securities-productetf:451540:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z6t04d910blnffeewg01etf2026-10-19451540KR7451540009TIGER 종합채권(AA-이상)액티브53,700원0원0.00%53669.2853,750원53,800원53,700원1,8039693.1만원1조원19,608,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.5001조원
cmvhe9z6804d110blz5sqpkw5fsc-securities-productetf:451150:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z6104cx10blo95ybojd1etf2026-10-19451150KR7451150007에셋플러스 글로벌영에이지액티브16,680원-195원-1.16%16591.4416,755원16,755원16,680원35만원103.4억원620,000주S&P 5007690.730102.8억원
cmvhe9z5h04cp10bl9rhkit3gfsc-securities-productetf:451000:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z5904cm10bl2sxlbfsa1etf2026-10-19451000KR7451000004PLUS 종합채권(AA-이상)액티브109,075원135원0.12%108924.15109,085원109,230원109,070원3583907.2만원5696.9억원5,223,000주KAP 종합채권지수(AA-이상, 총수익)116.3105689.1억원
cmvhe9z5304cj10blnuzbyp5cfsc-securities-productetf:450910:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z4w04cg10bliat7m8nc1etf2026-10-19450910KR7450910005SOL 코스닥15013,420원330원2.52%13420.6312,665원13,420원12,665원141,00818.3억원354.2억원2,640,000주코스닥 1501378.860354.3억원
cmvhe9z4p04cd10bl60v8hkxqfsc-securities-productetf:450190:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z4i04ca10bljj37urqx1etf2026-10-19450190KR7450190004KODEX 한중반도체(합성)40,055원-660원-1.62%40603.6440,645원40,645원39,655원7903165.9만원240.3억원600,000주KRX CSI 한·중 반도체지수9748.010243.6억원
cmvhe9z4c04c710blg4snb1ymfsc-securities-productetf:450180:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z4504c510blqrzd7lmo1etf2026-10-19450180KR7450180005KODEX 한중전기차(합성)9,820원340원3.59%9560.769,445원9,820원9,445원206194.7만원63.8억원650,000주KRX CSI 한·중 전기차지수4200.04062.1억원
cmvhe9z3y04c110blzjy47vlifsc-securities-productetf:449780:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z3s04bz10bles27d10r1etf2026-10-19449780KR7449780006KIWOOM 미국S&P500(H)18,700원-115원-0.61%18563.5218,650원18,710원18,620원14,1342.6억원336.6억원1,800,000주S&P 5007690.730334.1억원
cmvhe9z3k04bv10bl5oex12l9fsc-securities-productetf:449770:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z3d04bt10blvh9meyk61etf2026-10-19449770KR7449770007KIWOOM 미국S&P50020,405원-125원-0.61%20243.7120,420원20,465원20,365원23,6114.8억원795.7억원3,900,000주S&P 5007690.730789.5억원
cmvhe9z3604bp10blojpscjnlfsc-securities-productetf:449690:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9z3004bn10blfz7fij2x1etf2026-10-19449690KR7449690007TIGER 한중반도체(합성)39,480원-810원-2.01%40210.4939,820원39,900원39,240원2611026.3만원296.1억원750,000주KRX CSI 한·중 반도체지수9748.010301.5억원
cmvhe9zwk04o910blryy1j6y2fsc-securities-productetf:463050:202610192026-10-19dayperiod2026-10-21 09:49:282026-10-21 09:49:28cmvhe9zwd04o710blezp29e831etf2026-10-19463050KR7463050005TIME K바이오액티브10,930원610원5.91%10732.1810,320원10,930원10,235원378,11739.5억원2109.4억원19,300,000주KRX 헬스케어3608.6902071.3억원
cmvhea1ga05bl10bl7z5f9mv7fsc-securities-productetf:488720:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1g305bh10blirh6kkz11etf2026-10-19488720KR7488720004WON 종합채권(AA-이상)액티브49,475원-5원-0.01%49422.7549,500원49,500원49,475원32158.3만원1674.2억원3,384,000주KIS 종합채권시장 총수익지수(AA-이상)107.1701672.4억원
cmvhea1fi05b810blbn8x1ydefsc-securities-productetf:488480:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1fc05b610blcc11qgg21etf2026-10-19488480KR7488480005RISE 일본섹터TOP4Plus12,690원-70원-0.55%12631.4512,750원12,750원12,495원1,5321923.9만원69.7억원550,000주Solactive Japan Samurai Sector TOP4 Plus Index(PR)3113.51069.4억원
cmvhea1er05aw10bloi8dnswwfsc-securities-productetf:488080:202610192026-10-19dayperiod2026-10-21 09:49:302026-10-21 09:49:30cmvhea1el05au10bldhfv4flk1etf2026-10-19488080KR7488080003TIGER 반도체TOP10레버리지21,845원410원1.91%21660.3619,660원21,845원19,565원9,500,3941961.4억원4336.2억원19,850,000주FnGuide 반도체TOP10 지수7582.3804570.3억원
56,296건 중 14,251–14,300← 이전286 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬