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
cmvhe9yri046v10bl05w5wohsfsc-securities-productetf:442580:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9yr8046s10bl2xqg6jfz1etf2026-10-19442580KR7442580007PLUS 글로벌HBM반도체84,410원-560원-0.66%82955.6181,065원84,410원81,065원670,117556.6억원1.4조원16,650,000주iSelect 글로벌HBM반도체 지수21224.3511.3조원
cmvhe9yqu046p10bl3b83u4mqfsc-securities-productetf:442570:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9yqi046m10blwfow8r631etf2026-10-19442570KR7442570008RISE TDF2050액티브 적격16,760원-75원-0.45%16678.2716,835원16,835원16,655원110,56318.4억원3460.9억원20,650,000주iSelect 전략적자산배분 TDF 2050 지수2570.6883444억원
cmvhe9yqa046j10blvt696kuxfsc-securities-productetf:442560:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9yq3046g10bli8niwb2g1etf2026-10-19442560KR7442560009RISE TDF2040액티브 적격15,875원-80원-0.50%15809.8615,955원15,955원15,730원15,7562.5억원555.6억원3,500,000주iSelect 전략적자산배분 TDF 2040 지수2380.664553.3억원
cmvhe9ypw046d10bl262jrqcbfsc-securities-productetf:442550:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9ypp046a10bl27ap6p4x1etf2026-10-19442550KR7442550000RISE TDF2030액티브 적격14,405원-80원-0.55%14382.0114,485원14,485원14,315원3,5825156.4만원223.2억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2034.121222.9억원
cmvhe9ypi046710blm5005i57fsc-securities-productetf:442320:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9ypc046410bl2rv783f61etf2026-10-19442320KR7442320008RISE 글로벌원자력30,785원300원0.98%30436.8929,575원30,835원29,400원13,2504억원1924억원6,250,000주iSelect 글로벌원자력 지수(시장가격)4435.4651899.2억원
cmvhe9yp5046110blhobs65pcfsc-securities-productetf:442260:202610192026-10-19dayperiod2026-10-21 09:49:272026-10-21 09:49:27cmvhe9yoy045y10bljrzw4jew1etf2026-10-19442260KR7442260006마이티 다이나믹퀀트액티브31,345원590원1.92%31190.4329,710원31,345원29,675원4,4671.3억원388.6억원1,240,000주코스피 200891.300386.7억원
cmvhe9yor045v10bldad47tvnfsc-securities-productetf:442090:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:27cmvhe9yok045s10blf2wut8w01etf2026-10-19442090KR7442090007에셋플러스 코리아대장장이액티브28,720원970원3.50%28590.9227,380원28,720원27,380원343970.3만원430.8억원1,500,000주FnGuide 대장장이 지수(Price Return)2896.290428.8억원
cmvhe9tjh020o10blr4qn5w3jfsc-securities-productetf:145850:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tja020l10bleb5fdi4m1etf2026-10-19145850KR7145850004TREX 펀더멘탈 200105,855원2,105원2.03%105397.60103,605원105,855원103,605원331.4만원264.6억원250,000주FnGuide-RAFI 코리아200 지수26830.840263.4억원
cmvhe9tjv020t10blhm943rv4fsc-securities-productetf:147970:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tjo020r10blvyneeljl1etf2026-10-19147970KR7147970008TIGER 모멘텀67,570원935원1.40%67794.8865,195원67,570원64,945원6184088만원270.2억원400,000주FnGuide 모멘텀 지수70222.810257.6억원
cmvhe9tka020z10bld4tl63v3fsc-securities-productetf:148020:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tk3020x10blss9rp8x91etf2026-10-19148020KR7148020001RISE 20090,570원1,075원1.20%90808.8686,710원90,570원86,460원3,174,6802823.7억원3.7조원40,900,000주코스피 200891.3003.7조원
cmvhe9tmd021n10blzndchhomfsc-securities-productetf:152380:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tm6021j10blotc963o21etf2026-10-19152380KR7152380002KODEX 국채선물10년65,980원5원0.01%65945.4166,135원66,210원65,955원1,1707733.8만원209.8억원318,000주10년국채선물지수1142.600209.7억원
cmvhe9tn3021y10blgqdbqopkfsc-securities-productetf:152870:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tmx021w10blmxshljk31etf2026-10-19152870KR7152870002파워 20090,755원1,130원1.26%90984.6086,805원90,755원86,805원6485746.1만원1270.5억원1,400,000주코스피 200891.3001273.7억원
cmvhe9tny022b10blr6rofqj8fsc-securities-productetf:153270:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tnr022810blveygtjs71etf2026-10-19153270KR7153270004KIWOOM 코스피10068,835원760원1.12%69138.5866,195원68,835원65,670원3,1632.1억원247.8억원360,000주코스피 1006914.800248.8억원
cmvhe9tod022h10bl2be66gtyfsc-securities-productetf:156080:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9to5022d10bl3dgabe4r1etf2026-10-19156080KR7156080004KODEX MSCI Korea43,080원1,070원2.55%42893.9240,760원43,080원40,760원8,9453.7억원258.4억원600,000주MSCI Korea Index2076.850257.3억원
cmvhe9tpy023410bl151xovumfsc-securities-productetf:159800:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tpq023110bls3j3zyat1etf2026-10-19159800KR7159800002마이티 코스피10070,830원715원1.02%71096.6868,940원70,830원68,260원1521056.5만원198.3억원280,000주코스피 1006914.800199억원
cmvhe9tzx026x10blcqsh6t7wfsc-securities-productetf:196030:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tzr026v10blsz4eu9n41etf2026-10-19196030KR7196030001ACE 일본TOPIX레버리지(H)89,525원-510원-0.57%89865.1187,835원89,735원87,200원1,3201.1억원447.6억원500,000주TOPIX4067.480449.3억원
cmvhe9yoe045p10bl3uuwugm3fsc-securities-productetf:441800:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yo6045m10blk0wo8myt1etf2026-10-19441800KR7441800000TIME Korea플러스배당액티브24,665원415원1.71%24671.4823,920원24,665원23,920원166,46640.2억원6812.4억원27,620,000주코스피 200891.3006833.9억원
cmvhe9ynz045j10bl6fh0h34kfsc-securities-productetf:441680:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yns045g10bl4qpohhk71etf2026-10-19441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,470원-170원-1.60%10394.4410,380원10,475원10,380원63,1666.6억원2753.6억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1381.9572733.7억원
cmvhe9ynm045d10bl44g1zaf0fsc-securities-productetf:441640:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ynf045a10blqowi98g81etf2026-10-19441640KR7441640000KODEX 미국배당커버드콜액티브12,130원-10원-0.08%12055.0212,115원12,155원12,095원680,05782.4억원1.7조원142,650,000주S&P 5007690.7301.7조원
cmvhe9yn8045710blwqqy1i0zfsc-securities-productetf:441540:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yn1045410blmi67vsv71etf2026-10-19441540KR7441540002HANARO Fn조선해운23,815원145원0.61%23807.0423,155원23,815원22,895원11,5242.6억원643억원2,700,000주FnGuide 조선해운지수3896.550642.7억원
cmvhe9ymu045110bld0dncpdjfsc-securities-productetf:440910:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ymo044y10bltxxdiidp1etf2026-10-19440910KR7440910008WON 미국우주항공방산20,680원-55원-0.27%20593.4820,670원20,750원20,550원18,2653.7억원454.9억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)34580.970453억원
cmvhe9ymh044v10bl0ta4r1hmfsc-securities-productetf:440650:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yma044s10bltxbrmjeq1etf2026-10-19440650KR7440650000ACE 미국달러단기채권액티브11,200원-15원-0.13%11201.2511,235원11,260원11,170원26,8183억원448억원4,000,000주Bloomberg Short-Term Treasury Total Return Index153.888448억원
cmvhe9ym3044p10bl9rne8ffhfsc-securities-productetf:440640:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ylx044m10bll792o2891etf2026-10-19440640KR7440640001ACE 단기채권알파액티브113,150원25원0.02%113156.34113,150원113,170원113,150원3143552.9만원598.5억원529,000주KIS 단기채권알파AA-이상 총수익지수124.360598.5억원
cmvhe9ylq044j10blc0348t2lfsc-securities-productetf:440340:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ylj044h10blxg0rdvx71etf2026-10-19440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,345원-35원-0.31%11314.6610,825원11,380원10,825원5,5876323.9만원255.2억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1175.970254.5억원
cmvhe9ylc044d10blji100sjkfsc-securities-productetf:439870:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yl7044b10bl8jqyeds11etf2026-10-19439870KR7439870007KODEX 국고채30년액티브92,660원100원0.11%92384.1292,690원93,145원92,585원20,41818.9억원2726.9억원2,943,000주KAP 국고채 30년 총수익 지수83.6902790억원
cmvhe9yl0044710bl7xsg4jfmfsc-securities-productetf:439860:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ykt044510bl6bby0rb61etf2026-10-19439860KR7439860008KODEX ESG종합채권(A-이상)액티브114,375원-50원-0.04%114381.06114,445원114,445원114,375원2012300.1만원3868.1억원3,382,000주KAP ESG 종합채권지수(A- 이상, 총수익)131.6703868.3억원
cmvhe9ykm044210bl587v08vvfsc-securities-productetf:438900:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9ykf043z10bl9p50841h1etf2026-10-19438900KR7438900003HANARO Fn K-푸드11,080원110원1.00%11066.3310,910원11,080원10,860원14,1761.5억원144억원1,300,000주FnGuide K-푸드 지수 (시장가격)852.120143.8억원
cmvhe9yk8043w10blizvg0gd1fsc-securities-productetf:438740:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yk1043t10blxnfy3udu1etf2026-10-19438740KR7438740003MIDAS 중소형액티브31,320원225원0.72%31459.6830,650원31,320원30,540원1,5174680.4만원93.9억원300,000주코스피 중형주3939.91094.3억원
cmvhe9yju043q10blj7fyzch1fsc-securities-productetf:438570:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9yjo043n10bl9dzzkitp1etf2026-10-19438570KR7438570004SOL 국고채10년99,895원-15원-0.02%99765.40100,010원100,150원99,895원5855852.8만원1190.7억원1,192,000주KAP 국고채10년지수(총수익지수)110.7601189.2억원
cmvhe9y7l03yj10bl0qy9jvanfsc-securities-productetf:429010:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y7e03yh10blvnmwph9a1etf2026-10-19429010KR7429010002TIGER 미국나스닥넥스트10018,480원-185원-0.99%18185.3018,535원18,545원18,480원93172.2만원92.4억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1760.02090.9억원
cmvhe9y7703yd10blfuwjzvp7fsc-securities-productetf:429000:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y7003yb10bllhumnqfd1etf2026-10-19429000KR7429000003TIGER 미국S&P500배당귀족12,870원50원0.39%12863.9812,900원12,980원12,870원55,9847.2억원1853.2억원14,400,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2017.2831852.4억원
cmvhe9y6t03y710blhbbv3sl0fsc-securities-productetf:428560:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y6n03y510bl2amej9ca1etf2026-10-19428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,730원0원0.00%15765.5915,730원15,930원15,705원6,2369835.6만원117.9억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3941.230118.2억원
cmvhe9y6f03y110blx453h5h7fsc-securities-productetf:428510:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y6903xz10bl3vtquyhg1etf2026-10-19428510KR7428510002KODEX 차이나AI테크액티브19,030원-445원-2.28%19386.3419,205원19,455원18,690원12,5832.3억원323.5억원1,700,000주Bloomberg China Media & Tech Index PR1947.671329.5억원
cmvhe9y6203xv10blq9pqlf2jfsc-securities-productetf:427120:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5v03xt10blygq7a0bi1etf2026-10-19427120KR7427120001RISE AI플랫폼5,015원40원0.80%5051.134,920원5,035원4,910원10,7145278.5만원31억원620,000주FnGuide AI 플랫폼 지수728.65031.3억원
cmvhe9y5p03xp10blhlez83zvfsc-securities-productetf:426150:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5k03xn10blp6d1l6ui1etf2026-10-19426150KR7426150009WON 대한민국국고채액티브52,500원5원0.01%52405.7852,515원52,570원52,480원155813.7만원305.5억원582,000주KAP 한국 국고채 총수익 지수107.610305억원
cmvhe9y5c03xj10blzw8hh65sfsc-securities-productetf:426030:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y5503xh10bla7qu4k2x1etf2026-10-19426030KR7426030003TIME 미국나스닥100액티브41,770원-1,055원-2.46%40828.8441,860원41,865원41,270원774,075321.6억원2.3조원55,860,000주NASDAQ 10029529.3502.2조원
cmvhe9y4y03xd10bl0qakfdztfsc-securities-productetf:426020:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4s03xb10blk36vsp8z1etf2026-10-19426020KR7426020004TIME 미국S&P500액티브30,260원-350원-1.14%29970.3830,610원30,610원30,140원67,95020.5억원3891.4억원12,860,000주S&P 5007690.7303842.2억원
cmvhe9y4k03x710blyspv9d33fsc-securities-productetf:423920:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4e03x510blhfu2hcaw1etf2026-10-19423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)69,645원-2,030원-2.83%65576.4367,635원69,660원67,635원76,05152.3억원4833.3억원6,940,000주PHLX Semiconductor Sector Index11137.2874557.5억원
cmvhe9y4703x110blaar29hn4fsc-securities-productetf:423170:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y4003wz10bl3tx0bboc1etf2026-10-19423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,405원0원0.00%49608.3749,000원50,405원49,000원39,38719.6억원2217.8억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)21681.3002172.8억원
cmvhe9y3t03ww10blkroyr2nbfsc-securities-productetf:423160:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y3m03wt10blv66falo41etf2026-10-19423160KR7423160001KODEX KOFR금리액티브(합성)110,850원10원0.01%110833.73110,845원110,850원110,845원84,56193.7억원3.6조원32,557,000주KOFR 지수1202.0003.6조원
cmvhe9y3f03wq10bl3lk3bx94fsc-securities-productetf:422420:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y3803wn10blfqexw1221etf2026-10-19422420KR7422420000RISE 2차전지액티브7,090원520원7.91%7066.526,305원7,090원6,305원488,52133억원2326.9억원32,820,000주iSelect 2차전지 지수 (시장가격지수)5027.1302331.9억원
cmvhe9y3103wk10blots2xs4ffsc-securities-productetf:421320:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2v03wh10blui21tqjy1etf2026-10-19421320KR7421320003PLUS 우주항공25,890원1,440원5.89%25826.4323,770원25,890원23,740원55,91113.9억원2563.1억원9,900,000주iSelect 우주항공UAM 지수2914.9802556.8억원
cmvhe9y2o03we10bl1a4xv7a8fsc-securities-productetf:419890:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2h03wc10bl3dhfppk01etf2026-10-19419890KR7419890009KIWOOM 단기채권ESG액티브107,925원15원0.01%107898.11107,930원107,930원107,925원775.5만원636.7억원590,000주KIS ESG 9M~1.5Y128.650636.5억원
cmvhe9y2a03w810bla5kbg45ffsc-securities-productetf:419650:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y2303w610blrum97i331etf2026-10-19419650KR7419650007PLUS 글로벌수소&차세대연료전지4,205원40원0.96%4122.244,150원4,215원4,150원4,0021679.7만원140.8억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)43.355136억원
cmvhe9y1x03w210blb2ifnuyefsc-securities-productetf:419430:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y1q03w010bldqnbmxzq1etf2026-10-19419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,250원-70원-0.96%7363.327,320원7,390원7,250원2,4301772.6만원203억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1760.377206.1억원
cmvhe9y1j03vw10blrr4j3ickfsc-securities-productetf:419420:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y1d03vu10blt6nrk8vy1etf2026-10-19419420KR7419420005KODEX 미국클린에너지나스닥7,810원-30원-0.38%7612.537,840원7,840원7,630원3,8472969.9만원93.7억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)568.14091.3억원
cmvhe9y1503vr10blxc5i7ncafsc-securities-productetf:418670:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y0z03vo10bl56d9dkst1etf2026-10-19418670KR7418670006TIGER 글로벌AI사이버보안17,995원-1,020원-5.36%17842.0718,145원18,450원17,950원160,21528.8억원748.5억원4,160,000주Indxx Cybersecurity 지수 (PR)3081.100742.2억원
cmvhe9y0s03vl10blbcr0pziqfsc-securities-productetf:418660:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9y0l03vi10blu0g52nbt1etf2026-10-19418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,230원-970원-2.54%36093.6637,040원37,495원36,925원511,745190억원6943.3억원18,650,000주NASDAQ 10029529.3506731.4억원
cmvhe9y0b03vf10blhaz3l7iwfsc-securities-productetf:417630:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xzs03vd10bl7iohfq011etf2026-10-19417630KR7417630001TIGER KEDI혁신기업ESG3017,065원425원2.55%17104.0716,295원17,065원16,295원1,2232022.2만원179.1억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4265.450179.5억원
cmvhe9xzh03v910bl6iuipqnyfsc-securities-productetf:417450:202610192026-10-19dayperiod2026-10-21 09:49:262026-10-21 09:49:26cmvhe9xz903v510bl8xcv1imi1etf2026-10-19417450KR7417450004RISE 글로벌수소경제14,150원125원0.89%14009.6114,000원14,190원14,000원484681.2만원120.2억원850,000주Indxx Hydrogen Economy Index (PR)3419.150119억원
56,296건 중 14,751–14,800← 이전296 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬