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
cmt0wht8t044z0z965xv65w45fsc-securities-productetf:442580:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht8i044w0z96ep953lrj1etf2026-08-19442580KR7442580007PLUS 글로벌HBM반도체96,440원-7,765원-7.45%97322.6697,665원99,555원96,000원541,394530억원1.6조원17,210,000주iSelect 글로벌HBM반도체 지수24960.3441.6조원
cmt0wht7n044m0z96q5x4dpzafsc-securities-productetf:442560:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht7e044k0z9657tyngiw1etf2026-08-19442560KR7442560009RISE TDF2040액티브 적격16,485원-215원-1.29%16321.2016,520원16,540원16,425원22,4633.7억원519.2억원3,150,000주iSelect 전략적자산배분 TDF 2040 지수2444.230514.1억원
cmt0wht6j044a0z96xonyerq8fsc-securities-productetf:442320:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht6904480z96lhiblzod1etf2026-08-19442320KR7442320008RISE 글로벌원자력35,860원-1,175원-3.17%35768.2236,900원36,900원35,220원7,7512.7억원2255.5억원6,290,000주iSelect 글로벌원자력 지수(시장가격)5204.4222249.8억원
cmt0wht5g043z0z96jutz7mgxfsc-securities-productetf:442090:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht55043v0z96w7g776ej1etf2026-08-19442090KR7442090007에셋플러스 코리아대장장이액티브29,205원-985원-3.26%29095.6029,035원29,670원28,785원1,1133233.7만원438억원1,500,000주FnGuide 대장장이 지수(Price Return)3009.760436.4억원
cmt0whtgi047a0z96in59715bfsc-securities-productetf:447770:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whtg904770z968sr8goml1etf2026-08-19447770KR7447770009TIGER 테슬라채권혼합Fn13,540원-60원-0.44%13602.1713,590원13,610원13,530원73,96610억원4332.8억원32,000,000주FnGuide 테슬라채권혼합 지수3501.6604352.6억원
cmt0whtfe046y0z96tejob1fofsc-securities-productetf:447620:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whtf4046w0z96zw3hu0hq1etf2026-08-19447620KR7447620006SOL 미국TOP5채권혼합5015,805원-90원-0.57%15825.1715,895원16,025원15,780원55,1368.7억원1248.5억원7,900,000주Solactive US TOP5 Balanced50 Index(PR)2171.3481250.1억원
cmt0whteb046n0z96tft67davfsc-securities-productetf:446770:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whte0046j0z968zzo6it01etf2026-08-19446770KR7446770000ACE 글로벌반도체TOP4 Plus75,960원-4,130원-5.16%76539.5577,950원77,950원75,740원79,45460.8억원1.5조원20,150,000주Solactive Global Semiconductor TOP4 Plus Price Return Index14157.9101.5조원
cmt0whtdq046g0z96u39gja7gfsc-securities-productetf:446720:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whtdh046e0z96jmkjpazf1etf2026-08-19446720KR7446720005SOL 미국배당다우존스14,035원-35원-0.25%13994.9614,110원14,170원13,990원291,61441억원1조원74,600,000주Dow Jones U.S. Dividend 100 Price Return Index7291.0251조원
cmt0whtcm04640z96n051xmilfsc-securities-productetf:446690:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whtcd04620z9677caa46i1etf2026-08-19446690KR7446690000KODEX 아시아AI반도체exChina액티브59,150원-3,735원-5.94%61356.5558,110원61,085원58,110원5,1443억원295.7억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10664.250306.7억원
cmt0whtbj045s0z969ym5e3gtfsc-securities-productetf:445690:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whtba045q0z96ecknfihl1etf2026-08-19445690KR7445690001BNK 주주가치액티브29,245원-1,330원-4.35%29118.2628,930원29,245원28,930원1646.3만원175.4억원600,000주FnGuide 주주가치 지수3214.970174.7억원
cmt0whtag045g0z96a0greutcfsc-securities-productetf:445150:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whta6045d0z96c4k5anb11etf2026-08-19445150KR7445150006KODEX 친환경조선해운액티브28,850원-490원-1.67%28719.6228,645원29,090원27,895원4,5471.2억원533.7억원1,850,000주FnGuide K-친환경 선박 지수3005.950531.3억원
cmt0wht9c04540z962214gkjkfsc-securities-productetf:444200:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht9204520z961uf8f8jw1etf2026-08-19444200KR7444200000SOL 코리아메가테크액티브44,295원-2,570원-5.48%44357.2344,530원45,245원43,625원55,22324.4억원5049.6억원11,400,000주KEDI 메가테크지수(PR)6780.9005034.5억원
cmt0wht89044t0z96zn4otr9afsc-securities-productetf:442570:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht7y044q0z96rma682tf1etf2026-08-19442570KR7442570008RISE TDF2050액티브 적격17,480원-335원-1.88%17351.5417,530원17,610원17,435원147,81525.9억원3260억원18,650,000주iSelect 전략적자산배분 TDF 2050 지수2657.4563296.7억원
cmt0wht74044h0z96r0d2ond7fsc-securities-productetf:442550:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht6t044d0z96od3devug1etf2026-08-19442550KR7442550000RISE TDF2030액티브 적격14,710원-185원-1.24%14624.7814,775원14,785원14,605원9,7861.4억원228억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2063.256226.6억원
cmt0wht5z04440z96p36o0nd9fsc-securities-productetf:442260:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht5p04420z96jy4towp01etf2026-08-19442260KR7442260006마이티 다이나믹퀀트액티브35,515원-2,530원-6.65%35440.1035,535원35,915원35,060원232824.2만원440.3억원1,240,000주코스피 2001012.610439.4억원
cmt0wht4x043t0z96jzl36zm4fsc-securities-productetf:441800:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht4j043p0z9631yyrgf11etf2026-08-19441800KR7441800000TIME Korea플러스배당액티브27,545원-1,310원-4.54%27485.3628,000원28,000원27,095원253,54269.6억원7602.4억원27,600,000주코스피 2001012.6107536.4억원
cmt0wht3e043f0z961mj16eucfsc-securities-productetf:441640:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht35043d0z965atu7b8m1etf2026-08-19441640KR7441640000KODEX 미국배당커버드콜액티브12,880원-95원-0.73%12858.0212,970원12,990원12,855원976,013126.1억원1.6조원131,400,000주S&P 5007707.9801.6조원
cmt0wht2904330z9682uohelgfsc-securities-productetf:440910:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht2004310z96hehmwa0m1etf2026-08-19440910KR7440910008WON 미국우주항공방산27,585원-600원-2.13%27655.9228,180원28,180원27,560원3,3809400.1만원606.8억원2,200,000주S&P Aerospace & Defense Select Industry Index(PR)44027.090608.4억원
cmt0wht1q042x0z96evvil4o7fsc-securities-productetf:440650:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht1g042v0z96tmssk8m11etf2026-08-19440650KR7440650000ACE 미국달러단기채권액티브11,725원-115원-0.97%11723.4911,855원11,855원11,715원40,9964.8억원422.1억원3,600,000주Bloomberg Short-Term Treasury Total Return Index153.120422억원
cmt0wht0m042l0z963n6et2hifsc-securities-productetf:440340:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht0c042j0z9646sdaefp1etf2026-08-19440340KR7440340008TIGER 글로벌멀티에셋TIF액티브12,205원-125원-1.01%12193.7411,730원12,335원11,730원29,8153.6억원268.5억원2,200,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1220.570268.2억원
cmt0wht49043m0z96goaobwbqfsc-securities-productetf:441680:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht3v043i0z96hjs6159s1etf2026-08-19441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,820원-80원-0.73%10874.9210,920원10,940원10,815원78,4518.5억원2845.6억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1342.5142860.1억원
cmt0wht2u04390z96ne1z98kofsc-securities-productetf:441540:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht2k04370z96fqahk1ei1etf2026-08-19441540KR7441540002HANARO Fn조선해운27,275원-685원-2.45%27230.6727,145원27,480원26,350원9,6592.5억원736.4억원2,700,000주FnGuide 조선해운지수4459.700735.2억원
cmt0wht16042s0z96k5t7tm3ofsc-securities-productetf:440640:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0wht0x042p0z964y37s9qd1etf2026-08-19440640KR7440640001ACE 단기채권알파액티브112,570원10원0.01%112573.00112,575원112,590원112,520원7538476.8만원679.9억원604,000주KIS 단기채권알파AA-이상 총수익지수123.770679.9억원
cmt0wht02042g0z96l65gzm79fsc-securities-productetf:439870:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whszs042c0z96fpp9iusu1etf2026-08-19439870KR7439870007KODEX 국고채30년액티브85,290원435원0.51%85081.9684,765원85,425원84,530원11,6799.9억원3800.5억원4,456,000주KAP 국고채 30년 총수익 지수77.6103792.9억원
cmt0whszi04290z96azxjrn6jfsc-securities-productetf:439860:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsz804270z96unvpy63m1etf2026-08-19439860KR7439860008KODEX ESG종합채권(A-이상)액티브113,620원195원0.17%113608.20113,500원113,620원113,475원51579만원3560.8억원3,134,000주KAP ESG 종합채권지수(A- 이상, 총수익)130.9303616.1억원
cmt0whsz104240z961nd6084pfsc-securities-productetf:438900:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsyr04210z96j76i1a9u1etf2026-08-19438900KR7438900003HANARO Fn K-푸드11,265원-100원-0.88%11284.1611,305원11,360원11,140원42,4514.7억원140.8억원1,250,000주FnGuide K-푸드 지수 (시장가격)870.280141억원
cmt0whsyh041y0z966zt8d2eyfsc-securities-productetf:438740:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsy8041v0z96k3fytctm1etf2026-08-19438740KR7438740003MIDAS 중소형액티브33,400원-180원-0.54%33207.3533,335원33,445원33,170원2479.9만원75.1억원225,000주코스피 중형주4003.60074.7억원
cmt0whsxz041s0z966ekzx339fsc-securities-productetf:438570:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsxp041p0z96owaj789l1etf2026-08-19438570KR7438570004SOL 국고채10년98,070원535원0.55%98111.6297,820원98,070원97,775원3433361.5만원1069.9억원1,091,000주KAP 국고채10년지수(총수익지수)108.9001072.3억원
cmt0whsxe041m0z963h7h8zeqfsc-securities-productetf:438560:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsx3041j0z968ftgn0hy1etf2026-08-19438560KR7438560005SOL 국고채3년100,435원160원0.16%100452.36100,360원100,435원100,315원34341.2만원763.3억원760,000주KAP 국고채3년지수(총수익지수)120.700763.4억원
cmt0whswt041g0z965089l5q5fsc-securities-productetf:438330:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whswj041d0z96suu63aht1etf2026-08-19438330KR7438330003TIGER 우량회사채액티브115,550원165원0.14%115593.81115,450원115,550원115,380원9,55711억원5371.9억원4,649,000주KIS 투자등급회사채 지수(총수익)135.8505373.9억원
cmt0whswb041a0z96yqnlvjrzfsc-securities-productetf:438320:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsw104170z96ycxyu88t1etf2026-08-19438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)5,435원-85원-1.54%5593.115,520원5,520원5,385원16,5989007.8만원238.5억원4,390,000주Hang Seng TECH Index4682.720245.5억원
cmt0whsvr04140z96qb8kjg8pfsc-securities-productetf:438100:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsvi04110z966sxt85xw1etf2026-08-19438100KR7438100000ACE 미국나스닥100미국채혼합50액티브15,355원-255원-1.63%15367.6115,410원15,540원15,325원283,43943.7억원9351.1억원60,900,000주NASDAQ-100 US T-Bills 50/50 Index2101.9759389.6억원
cmt0whsv7040y0z960oglsk4jfsc-securities-productetf:438080:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsux040v0z968a63un8b1etf2026-08-19438080KR7438080004ACE 미국S&P500미국채혼합50액티브14,225원-170원-1.18%14228.2914,390원14,390원14,200원374,41253.5억원1.2조원86,800,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.7251.2조원
cmt0whsum040s0z963bomsdy4fsc-securities-productetf:437370:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsuc040p0z96p077l4sa1etf2026-08-19437370KR7437370000RISE 글로벌농업경제10,400원-50원-0.48%10387.4510,425원10,500원10,390원9601001.1만원72.8억원700,000주MVIS Global Agribusiness Index(Price Return)3249.26572.7억원
cmt0whsu3040m0z960afy47ayfsc-securities-productetf:437350:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whstu040j0z96nuzjhsyc1etf2026-08-19437350KR7437350002RISE 미국단기투자등급회사채액티브12,365원-105원-0.84%12365.2812,505원12,505원12,365원24,2253억원272억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index270.548272억원
cmt0whstl040g0z968w3vht66fsc-securities-productetf:437080:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsta040d0z962tsplv8b1etf2026-08-19437080KR7437080005KODEX 미국종합채권ESG액티브(H)97,165원260원0.27%97115.3497,010원97,175원96,970원1,9441.8억원2288.2억원2,355,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)126.8312287억원
cmt0whst1040a0z96zbc5442gfsc-securities-productetf:437070:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whssr04070z96oo96qk2t1etf2026-08-19437070KR7437070006KODEX 아시아달러채권ESG플러스액티브60,125원-485원-0.80%60082.2860,650원60,680원60,125원1721036.9만원208억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)119.353207.8억원
cmt0whssh04040z96q37o75qufsc-securities-productetf:436140:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whss804010z961ebvl41h1etf2026-08-19436140KR7436140008SOL 종합채권(AA-이상)액티브105,820원190원0.18%105786.13105,650원105,845원105,620원3,7073.9억원1.3조원12,656,000주KAP K-종합채권지수(AA-이상, 총수익)155.1701.3조원
cmt0whsrx03zy0z96drtzicaxfsc-securities-productetf:435550:202608192026-08-19dayperiod2026-08-20 11:27:562026-08-20 11:27:56cmt0whsrn03zv0z96sb320tl81etf2026-08-19435550KR7435550009KIWOOM TDF2050액티브 적격18,010원-310원-1.69%18008.2818,190원18,190원17,990원3,8196885.6만원126억원700,000주Dow Jones Target 2050 Index (Total Return)970.353126억원
cmt0whsre03zs0z96m2fe96gnfsc-securities-productetf:435540:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsr503zp0z96m85c8vfh1etf2026-08-19435540KR7435540000KIWOOM TDF2040액티브 적격17,465원-240원-1.36%17482.1717,655원17,655원17,460원3,6546402만원87.3억원500,000주Dow Jones Target 2040 Index (Total Return)806.74687.4억원
cmt0whsqv03zm0z96lar0wx6sfsc-securities-productetf:435530:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsql03zj0z9666fkpxen1etf2026-08-19435530KR7435530001KIWOOM TDF2030액티브 적격15,480원-195원-1.24%15491.6515,645원15,645원15,480원2,5373941.3만원77.4억원500,000주Dow Jones Target 2030 Index (Total Return)596.12277.4억원
cmt0whsqb03zg0z96iwuudcmcfsc-securities-productetf:435420:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsq103zd0z96ttrrg2n91etf2026-08-19435420KR7435420005TIGER 미국나스닥100채권혼합5014,090원-165원-1.16%14124.3514,175원14,175원14,065원413,45458.3억원4917.4억원34,900,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2061.9804957.6억원
cmt0whspq03za0z96t2qlm1sxfsc-securities-productetf:435040:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsph03z70z96tuums0521etf2026-08-19435040KR7435040001ACE 글로벌브랜드TOP1019,500원55원0.28%19471.1619,580원19,650원19,460원30,7125.9억원126.7억원650,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5067.037126.5억원
cmt0whsp603z40z96pq5b5q29fsc-securities-productetf:434960:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsow03z10z96nk0z2jmt1etf2026-08-19434960KR7434960001DAISHIN K200102,635원-6,750원-6.17%102447.79103,115원104,360원102,000원2,0822.1억원718.4억원700,000주코스피 2001012.610717.1억원
cmt0whsom03yy0z96xcynv28jfsc-securities-productetf:434730:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsoc03yv0z96kovxepmd1etf2026-08-19434730KR7434730008HANARO 원자력iSelect56,550원-1,520원-2.62%56782.7954,950원57,500원54,020원207,220116.4억원6672.9억원11,800,000주iSelect 원자력지수 (시장가격)5319.3306700.3억원
cmt0whso103ys0z96xh2fnbmyfsc-securities-productetf:434060:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsns03yp0z96spdgkpgi1etf2026-08-19434060KR7434060000KODEX TDF2050액티브 적격17,000원-290원-1.68%16909.5717,155원17,155원16,980원154,19926.3억원6315.5억원37,150,000주Samsung Korea Target Date 2050 Index (Price Return)2560.5876298.8억원
cmt0whsnh03ym0z96l8fbk68dfsc-securities-productetf:433980:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsn703yj0z96rl7sokvl1etf2026-08-19433980KR7433980000KODEX TDF2040액티브 적격15,995원-200원-1.23%15932.0615,935원16,105원15,935원76,05612.1억원1879.4억원11,750,000주Samsung Korea Target Date 2040 Index (Price Return)2165.9901879.9억원
cmt0whsmx03yg0z96jadgqwjwfsc-securities-productetf:433970:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsmn03yd0z96v7ipej361etf2026-08-19433970KR7433970001KODEX TDF2030액티브 적격14,075원-140원-0.98%14016.8814,215원14,215원14,065원19,5952.7억원928.9억원6,600,000주Samsung Korea Target Date 2030 Index (Price Return)1822.626932.1억원
cmt0whsmd03ya0z96n8daw119fsc-securities-productetf:433880:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsm403y70z96mbjvbrj01etf2026-08-19433880KR7433880002PLUS TDF2060액티브 적격18,665원-375원-1.97%18636.9919,040원19,040원18,665원10,5201.9억원658.8억원3,530,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3214.218657.8억원
cmt0whslu03y40z96aw61n4qlfsc-securities-productetf:433500:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whslk03y10z96ug0ftg5e1etf2026-08-19433500KR7433500006ACE 원자력TOP1053,170원-275원-0.51%53374.8550,965원53,865원50,070원55,26629.1억원2073.6억원3,900,000주DeepSearch 원자력 TOP 10지수5490.1402081.6억원
22,152건 중 16,651–16,700← 이전334 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬