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
cmvbnvx9q1bkc10b518c0mshifsc-securities-productetf:449690:202610152026-10-15dayperiod2026-10-17 09:31:512026-10-17 09:31:51cmvbnvx9d1bka10b5xfghck4o1etf2026-10-15449690KR7449690007TIGER 한중반도체(합성)39,555원-3,800원-8.76%42467.6341,205원41,205원39,420원6472559.1만원296.6억원750,000주KRX CSI 한·중 반도체지수9773.090318.5억원
cmvbnvx911bk610b5yd1r88lnfsc-securities-productetf:449680:202610152026-10-15dayperiod2026-10-17 09:31:512026-10-17 09:31:51cmvbnvx8o1bk410b5t5xbs4mf1etf2026-10-15449680KR7449680008TIGER 한중전기차(합성)9,215원-460원-4.75%9592.869,335원9,335원9,140원350324.7만원78.3억원850,000주KRX CSI 한·중 전기차지수4054.94081.5억원
cmvbnvx8e1bk010b53zzuryynfsc-securities-productetf:449580:202610152026-10-15dayperiod2026-10-17 09:31:512026-10-17 09:31:51cmvbnvx811bjy10b5qt0mpw4u1etf2026-10-15449580KR7449580000RISE 테슬라애플아마존채권혼합16,220원-75원-0.46%16220.1716,095원16,255원16,095원6,0959880.1만원178.4억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4275.810178.4억원
cmvbnvx7g1bjt10b53zx904uzfsc-securities-productetf:449450:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:51cmvbnvx731bjr10b5f2zpkoc91etf2026-10-15449450KR7449450006PLUS K방산41,340원-2,045원-4.71%41207.7441,780원42,615원40,450원439,683182.4억원7949.6억원19,230,000주FnGuide K-방위산업 지수4355.3607948.9억원
cmvbnvx5g1bjh10b54vpw3at1fsc-securities-productetf:449180:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx4w1bjd10b5p6qos3u41etf2026-10-15449180KR7449180009KODEX 미국S&P500(H)17,185원-270원-1.55%17237.7417,195원17,215원17,150원583,738100.3억원1조원61,300,000주S&P 5007744.0601조원
cmvbnvx3n1bj510b5jo0zhm07fsc-securities-productetf:448630:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx3a1bj110b5lk23w6ri1etf2026-10-15448630KR7448630004RISE 삼성그룹Top3채권혼합14,695원-325원-2.16%14671.6713,810원14,795원13,810원164,65124.1억원3159.4억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2616.2973154.4억원
cmvbnvx261bit10b55jo3mhicfsc-securities-productetf:448540:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx1t1bip10b54x1n83u51etf2026-10-15448540KR7448540005ACE 엔비디아채권혼합26,285원-285원-1.07%26372.9226,305원26,580원26,240원84,53622.2억원2102.8억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index10039.1172109.8억원
cmvbnvx0l1big10b5mr1z38jmfsc-securities-productetf:448330:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx051bie10b5jm1y7tie1etf2026-10-15448330KR7448330001KODEX 삼성전자채권혼합16,410원-530원-3.13%16404.6116,590원16,670원16,285원1,231,011202.7억원1.2조원74,500,000주Wise 삼성전자채권혼합 지수2502.4601.2조원
cmvbnvwyz1bi410b5ebmz90rbfsc-securities-productetf:448290:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwym1bi210b5xvukqgg51etf2026-10-15448290KR7448290007TIGER 미국S&P500(H)17,795원-275원-1.52%17851.4117,805원17,830원17,760원115,79420.6억원4840.2억원27,200,000주S&P 5007744.0604846.6억원
cmvbnvwxb1bhs10b5jcn4vxq5fsc-securities-productetf:447770:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwwz1bhp10b5hgebi5th1etf2026-10-15447770KR7447770009TIGER 테슬라채권혼합Fn13,920원-40원-0.29%13933.8413,950원13,950원13,870원115,31816억원4405.6억원31,650,000주FnGuide 테슬라채권혼합 지수3589.8604368.2억원
cmvbnvwvq1bhg10b55ccyp6ibfsc-securities-productetf:447620:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwvb1bhe10b57sbsovls1etf2026-10-15447620KR7447620006SOL 미국TOP5채권혼합5015,835원-125원-0.78%15869.7415,835원15,960원15,740원57,5939.1억원1266.8억원8,000,000주Solactive US TOP5 Balanced50 Index(PR)2265.0011285.4억원
cmvbnvwu11bh510b5cku2ed1qfsc-securities-productetf:446770:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwtn1bh110b5n23x7oz41etf2026-10-15446770KR7446770000ACE 글로벌반도체TOP4 Plus70,250원-3,745원-5.06%71008.2870,300원71,230원69,700원305,771215.6억원1.4조원20,050,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13700.2801.4조원
cmvbnvwsh1bgs10b5lbvg59mgfsc-securities-productetf:446700:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvws11bgq10b52p8692wr1etf2026-10-15446700KR7446700007RISE 배터리 리사이클링9,935원-795원-7.41%9995.7310,355원10,355원9,795원16,6351.6억원103.3억원1,040,000주iSelect 배터리 리사이클링 지수2625.630103.9억원
cmvbnvwpu1bga10b5gt6xbl7wfsc-securities-productetf:445690:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwp41bg610b5ez3qr8rz1etf2026-10-15445690KR7445690001BNK 주주가치액티브26,185원-1,435원-5.20%26053.4626,715원26,715원25,680원615.7만원157.1억원600,000주FnGuide 주주가치 지수2943.940156.3억원
cmvbnvwor1bg310b57supqckdfsc-securities-productetf:445290:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwod1bg010b58bcv4cul1etf2026-10-15445290KR7445290000KODEX 로봇액티브25,205원-2,025원-7.44%25208.3825,850원26,190원24,680원579,461147.7억원8821.7억원35,000,000주iSelect K-로봇테마 지수3070.6958835.5억원
cmvbnvwo01bfx10b5swr0c4adfsc-securities-productetf:445150:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwnk1bfu10b5qll9rax81etf2026-10-15445150KR7445150006KODEX 친환경조선해운액티브25,205원-1,405원-5.28%25328.0025,740원26,390원24,670원29,0027.4억원466.2억원1,850,000주FnGuide K-친환경 선박 지수2710.060455.9억원
cmvbnvwn31bfr10b5v056hiszfsc-securities-productetf:444490:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwmo1bfo10b5uvn11dnw1etf2026-10-15444490KR7444490007WON 미국S&P50019,720원-205원-1.03%19770.9419,660원19,835원19,660원16,0993.1억원887.4억원4,500,000주S&P 5007744.060889.6억원
cmvbnvwmb1bfl10b51g0p5d0wfsc-securities-productetf:444200:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwlz1bfi10b5ducf9y8u1etf2026-10-15444200KR7444200000SOL 코리아메가테크액티브35,845원-3,015원-7.76%35796.1236,670원37,245원35,010원105,03137.8억원3942.9억원11,000,000주KEDI 메가테크지수(PR)5290.0303937.5억원
cmvbnvwlm1bff10b59q5gn5grfsc-securities-productetf:442580:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwl71bfc10b5mb7im7451etf2026-10-15442580KR7442580007PLUS 글로벌HBM반도체83,565원-7,530원-8.27%84868.3884,240원86,140원82,420원840,060710.2억원1.4조원16,770,000주iSelect 글로벌HBM반도체 지수21735.3771.3조원
cmvbnvwks1bf910b5v02j46fyfsc-securities-productetf:442570:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwkd1bf610b55xaugopk1etf2026-10-15442570KR7442570008RISE TDF2050액티브 적격16,840원-270원-1.58%16755.0316,805원16,895원16,720원131,17422억원3460.6억원20,550,000주iSelect 전략적자산배분 TDF 2050 지수2573.3773459.9억원
cmvbnvwk01bf310b5tbirbp5qfsc-securities-productetf:442560:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwjn1bf010b5scdlfth41etf2026-10-15442560KR7442560009RISE TDF2040액티브 적격15,975원-195원-1.21%15872.3415,960원16,015원15,820원24,9273.9억원559.1억원3,500,000주iSelect 전략적자산배분 TDF 2040 지수2382.634555.5억원
cmvbnvwj61bex10b5wj17vg5gfsc-securities-productetf:442550:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwiq1beu10b52joezbr81etf2026-10-15442550KR7442550000RISE TDF2030액티브 적격14,465원-95원-0.65%14420.2914,485원14,510원14,375원3,3564847.3만원224.2억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2035.021223.5억원
cmvbnvvhf1b7d10b5ita7zc08fsc-securities-productetf:429980:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvh21b7a10b51a7roypo1etf2026-10-15429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,650원-765원-4.66%15892.6115,770원15,810원15,505원8421316.8만원78.2억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)444.02079.4억원
cmvbnvvgl1b7710b5m0ibgrc4fsc-securities-productetf:429760:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvg91b7410b56ohqjakr1etf2026-10-15429760KR7429760002PLUS 미국S&P50019,105원-205원-1.06%19161.5119,050원19,235원19,040원34,6496.6억원745억원3,900,000주S&P 5007744.060747.2억원
cmvbnvvfv1b7110b56oriz0zqfsc-securities-productetf:429740:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvff1b6y10b581d5jspd1etf2026-10-15429740KR7429740004PLUS K리츠5,920원-140원-2.31%5961.726,005원6,005원5,915원9,1885478.2만원59.2억원1,000,000주FnGuide 리츠 지수583.79059.6억원
cmvbnvvf11b6v10b5z7od01e1fsc-securities-productetf:429010:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvveo1b6s10b5kl8pr0q81etf2026-10-15429010KR7429010002TIGER 미국나스닥넥스트10018,325원-505원-2.68%18524.9418,440원18,705원18,325원10,4461.9억원91.6억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1773.68092.6억원
cmvbnvveb1b6p10b5a4zipw3jfsc-securities-productetf:429000:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvve11b6m10b5gvk583db1etf2026-10-15429000KR7429000003TIGER 미국S&P500배당귀족12,785원165원1.31%12766.9312,675원12,855원12,675원69,9238.9억원1841억원14,400,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2019.5611838.4억원
cmvbnvvdo1b6j10b58uj9rrsufsc-securities-productetf:428560:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvda1b6g10b5jb7de7zd1etf2026-10-15428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,445원180원1.18%15392.7715,265원15,477원15,265원7,1251.1억원115.8억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3940.680115.4억원
cmvbnvvcx1b6d10b550yiug70fsc-securities-productetf:428510:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvcj1b6a10b5msqx8ff41etf2026-10-15428510KR7428510002KODEX 차이나AI테크액티브19,265원-1,215원-5.93%20494.1620,020원20,490원19,120원32,0446.3억원327.5억원1,700,000주Bloomberg China Media & Tech Index PR1946.319348.4억원
cmvbnvvc51b6710b5sqvtt5z2fsc-securities-productetf:427120:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvbr1b6410b5cu4ym2t71etf2026-10-15427120KR7427120001RISE AI플랫폼4,795원-270원-5.33%4827.264,875원4,880원4,760원8,5554160.8만원29.7억원620,000주FnGuide AI 플랫폼 지수695.91029.9억원
cmvbnvvbd1b6110b51vpn7m81fsc-securities-productetf:426150:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvaz1b5y10b5i4hqmtn11etf2026-10-15426150KR7426150009WON 대한민국국고채액티브52,390원245원0.47%52354.5652,290원52,485원52,275원2231168.2만원304.9억원582,000주KAP 한국 국고채 총수익 지수107.470304.7억원
cmvbnvvar1b5v10b5g02l09bvfsc-securities-productetf:426030:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvva61b5u10b5n2m930th1etf2026-10-15426030KR7426030003TIME 미국나스닥100액티브42,760원-2,675원-5.89%43496.0642,740원43,265원42,610원1,430,652613.7억원2.3조원55,600,000주NASDAQ 10029935.6002.3조원
cmvbnvv9s1b5q10b5lfxe4cusfsc-securities-productetf:426020:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv9c1b5o10b59onxqfoa1etf2026-10-15426020KR7426020004TIME 미국S&P500액티브30,610원-705원-2.25%30809.5430,705원30,795원30,435원67,50920.6억원3942.5억원12,880,000주S&P 5007744.0603962.1억원
cmvbnvv8w1b5k10b562w7txznfsc-securities-productetf:423920:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv8i1b5i10b5em0j8hwq1etf2026-10-15423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)72,480원-7,470원-9.34%74473.2771,950원73,920원71,915원188,653137.4억원5015.6억원6,920,000주PHLX Semiconductor Sector Index11684.3825168.4억원
cmvbnvv851b5e10b5neg7pk4dfsc-securities-productetf:423170:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv7s1b5c10b5gb32m2r71etf2026-10-15423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,070원-3,670원-6.83%51169.4651,450원51,790원49,700원62,02431.3억원2203억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)22410.5002241.2억원
cmvbnvv7e1b5810b5tytlaf31fsc-securities-productetf:423160:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv711b5610b5rmlhamk81etf2026-10-15423160KR7423160001KODEX KOFR금리액티브(합성)110,810원10원0.01%110800.01110,805원110,810원110,805원108,240119.9억원3.6조원33,061,000주KOFR 지수1201.6003.6조원
cmvbnvv6n1b5210b5fux0meixfsc-securities-productetf:422420:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv671b5010b52aemfuum1etf2026-10-15422420KR7422420000RISE 2차전지액티브6,695원-495원-6.88%6677.626,850원6,940원6,530원752,13550.4억원2191.9억원32,740,000주iSelect 2차전지 지수 (시장가격지수)4681.2602194.2억원
cmvbnvv5q1b4w10b5nvf57wwqfsc-securities-productetf:421320:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv511b4u10b55suyal9a1etf2026-10-15421320KR7421320003PLUS 우주항공23,320원-1,965원-7.77%23248.7924,040원24,465원22,835원96,38222.9억원2320.3억원9,950,000주iSelect 우주항공UAM 지수2623.8102313.2억원
cmvbnvv4l1b4q10b5znxyq51ifsc-securities-productetf:419890:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv451b4o10b51kvx4zr21etf2026-10-15419890KR7419890009KIWOOM 단기채권ESG액티브107,920원85원0.08%107854.08107,895원107,920원107,895원75809.2만원636.7억원590,000주KIS ESG 9M~1.5Y128.610636.3억원
cmvbnvv3o1b4k10b53lt0zbjifsc-securities-productetf:419650:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv351b4i10b5tor9mef31etf2026-10-15419650KR7419650007PLUS 글로벌수소&차세대연료전지4,240원-215원-4.83%4278.794,035원4,375원4,035원38,9631.6억원142억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)45.458143.3억원
cmvbnvv2r1b4e10b5yw0ut3prfsc-securities-productetf:419430:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv2b1b4c10b5tz7it76j1etf2026-10-15419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,385원-190원-2.51%7594.217,575원7,600원7,325원3,7862831.2만원206.7억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1783.454212.6억원
cmvbnvv211b4810b5vmrpqw6dfsc-securities-productetf:419420:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv1m1b4610b5z78zr9oz1etf2026-10-15419420KR7419420005KODEX 미국클린에너지나스닥7,900원-315원-3.83%7950.768,165원8,165원7,900원48,3903.8억원94.8억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)587.17095.4억원
cmvbnvv181b4210b5fr39pw9zfsc-securities-productetf:418670:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv0s1b4010b5wf3yqfo81etf2026-10-15418670KR7418670006TIGER 글로벌AI사이버보안18,845원-975원-4.92%18925.0718,500원18,970원18,430원269,14550.5억원776.4억원4,120,000주Indxx Cybersecurity 지수 (PR)3209.020787.2억원
cmvbnvv0e1b3w10b5ujjtfxw8fsc-securities-productetf:418660:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv011b3u10b5idq4g43w1etf2026-10-15418660KR7418660007TIGER 미국나스닥100레버리지(합성)38,155원-1,990원-4.96%38921.3338,005원38,820원38,005원385,812148.2억원7115.9억원18,650,000주NASDAQ 10029935.6007258.8억원
cmvbnvuii1b0210b5bq7xpvl4fsc-securities-productetf:407310:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvui51b0010b5x1tzthnj1etf2026-10-15407310KR7407310002HANARO 200 TOP1013,600원-805원-5.59%13669.6213,780원13,840원13,410원22,7663.1억원149.6억원1,100,000주코스피 200 Top 10 지수2117.660150.3억원
cmvbnvuhs1azw10b5zh75wy7dfsc-securities-productetf:407300:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvuhe1azu10b51dk84tq01etf2026-10-15407300KR7407300003HANARO Fn골프테마8,980원-520원-5.47%9111.459,360원9,360원8,980원1311.9만원49.3억원550,000주FnGuide 골프 테마 지수965.64050.1억원
cmvbnvugy1azq10b5tna13f7yfsc-securities-productetf:404650:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvugl1azo10b5im7muzta1etf2026-10-15404650KR7404650004SOL KRX기후변화솔루션20,485원-1,685원-7.60%20577.7721,175원21,175원20,180원1,4102923.8만원122.9억원600,000주KRX 기후변화 솔루션지수3902.970123.4억원
cmvbnvug51azk10b5a735jltvfsc-securities-productetf:404540:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvufs1azi10b5ekm3kn651etf2026-10-15404540KR7404540007TIGER KRX기후변화솔루션20,785원-1,565원-7.00%20750.3821,510원21,510원20,335원15,9643.3억원103.9억원500,000주KRX 기후변화 솔루션지수3902.970103.7억원
cmvbnvuff1aze10b55azp0rs3fsc-securities-productetf:404260:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvuf21azc10b543gpophj1etf2026-10-15404260KR7404260002KODEX 기후변화솔루션20,845원-1,745원-7.72%20769.0221,450원21,450원20,370원4,3909352.8만원166.7억원800,000주KRX 기후변화 솔루션지수3902.970166.1억원
cmvbnvuep1az810b5vd2lknnrfsc-securities-productetf:404120:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvue91az610b5gr1kook31etf2026-10-15404120KR7404120008TIME K신재생에너지액티브21,960원-2,020원-8.42%21859.4122,565원22,710원21,445원3,5657855만원175.6억원800,000주KRX 기후변화 솔루션지수3902.970174.8억원
56,296건 중 15,501–15,550← 이전311 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬