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
cmva8fsdc11b910b58oawn6t9fsc-securities-productetf:474800:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fsd811b710b5uzxs7cir1etf2026-10-14474800KR7474800000KIWOOM 미국원유에너지기업16,400원235원1.45%16326.7316,275원16,500원16,265원57,7609.4억원344.4억원2,100,000주MSCI US IMI Energy 25/50 Index(Price Return)2553.702334.6억원
cmva8fsd111b310b5n1bzqbcdfsc-securities-productetf:474590:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fscu11az10b5tvrhlm131etf2026-10-14474590KR7474590007WON 반도체밸류체인액티브44,200원-1,720원-3.75%44217.6445,885원46,300원43,655원154,19069.9억원3403.4억원7,700,000주FnGuide 반도체 밸류체인 (Price Return) 지수8266.8903404.7억원
cmva8fs8e118l10b5jvhckuxjfsc-securities-productetf:472170:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs8a118j10b5i5ks5sgd1etf2026-10-14472170KR7472170000TIGER 미국테크TOP10채권혼합14,185원85원0.60%14151.1314,160원14,195원14,135원116,26416.4억원3482.4억원24,550,000주FnGuide 미국테크TOP10 채권혼합지수2787.0903474.1억원
cmva8fs85118h10b5wy2au59hfsc-securities-productetf:472160:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs7z118e10b5chl0sbbv1etf2026-10-14472160KR7472160001TIGER 미국테크TOP10 INDXX(H)19,910원230원1.17%19871.8119,840원19,970원19,830원247,72249.3억원2259.7억원11,350,000주Indxx US Tech Top 10 Index10010.5602245.5억원
cmva8fs7k118510b599yher3efsc-securities-productetf:471990:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs7e118410b5n8utgmgm1etf2026-10-14471990KR7471990002KODEX AI반도체핵심장비27,375원-1,725원-5.93%27424.1729,075원29,075원26,890원3,052,958856.7억원6255.1억원22,850,000주iSelect AI 반도체핵심장비 지수7933.7106293.8억원
cmva8fs28115a10b5y7y3h8fzfsc-securities-productetf:468380:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs23115710b5uttjboo41etf2026-10-14468380KR7468380001KODEX iShares미국하이일드액티브10,320원-60원-0.58%10302.5810,345원10,345원10,295원207,84421.4억원871억원8,440,000주ICE BofAML US HY Constrained Index(Total Return)618.431874.6억원
cmva8fs1o114z10b5diwezhznfsc-securities-productetf:466950:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs1j114w10b5c256767u1etf2026-10-14466950KR7466950003TIGER 글로벌AI액티브30,235원205원0.68%30261.0130,030원30,600원29,905원74,25322.5억원5735.5억원18,970,000주Indxx Artificial Intelligence and Big Data 지수(PR)9913.8305734.4억원
cmva8fs13114n10b5qmo0p2arfsc-securities-productetf:466930:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs0w114k10b5qiampwsv1etf2026-10-14466930KR7466930005SOL 자동차TOP3플러스21,335원35원0.16%21455.9321,210원21,930원21,150원269,63458.3억원1664.1억원7,800,000주FnGuide 자동차TOP3플러스지수(PR)3363.3101673.5억원
cmva8fs05114910b5wat1vt9kfsc-securities-productetf:466810:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs01114710b5xueze3cp1etf2026-10-14466810KR7466810009BNK 2차전지양극재6,315원250원4.12%6289.646,060원6,365원6,060원35,0672.1억원94.7억원1,500,000주iSelect 2차전지양극재 지수4891.98094.3억원
cmva8fryr113i10b59f61bx2hfsc-securities-productetf:465580:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fryl113e10b5pzyxg3dc1etf2026-10-14465580KR7465580009ACE 미국빅테크TOP7 Plus24,760원35원0.14%24700.4024,720원24,810원24,690원446,656110.5억원1.2조원50,150,000주Solactive US Big Tech Top 7 Plus Price Return Index42034.8801.2조원
cmva8frw4112310b5vfr5fue8fsc-securities-productetf:463690:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8frvy111z10b5yhqzczwj1etf2026-10-14463690KR7463690008KODEX 미국S&P500커뮤니케이션17,400원170원0.99%17411.6317,315원17,460원17,315원4,4397727.2만원95.7억원550,000주S&P Communication Services Select Sector Index(Price Return)578.84495.7억원
cmva8frvj111r10b5knlsfj22fsc-securities-productetf:463640:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8frve111o10b5vfbr5shl1etf2026-10-14463640KR7463640003KODEX 미국S&P500유틸리티13,035원40원0.31%13043.1613,000원13,165원13,000원6,3478299.6만원104.2억원800,000주S&P Utilities Select Sector Index(Price Return)845.112104.3억원
cmva8fruy111e10b5fzb28jbtfsc-securities-productetf:463290:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8frut111b10b5dqbxfodr1etf2026-10-14463290KR74632900071Q 단기금융채액티브109,670원5원0.00%109670.66109,685원109,685원109,665원5275779.8만원1266.6억원1,155,000주MK 머니마켓 지수(총수익)14792.4301266.6억원
cmva8frue111310b5kvyyjyabfsc-securities-productetf:463050:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fru8110z10b50xpwt7ha1etf2026-10-14463050KR7463050005TIME K바이오액티브9,920원-225원-2.22%9990.4610,000원10,235원9,825원413,92341.6억원1899.6억원19,150,000주KRX 헬스케어3307.3601913.1억원
cmva8frtu110r10b5dv74h5udfsc-securities-productetf:462340:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8frto110n10b5nqxr2wnq1etf2026-10-14462340KR7462340001에셋플러스 글로벌다이나믹시니어액티브16,210원-75원-0.46%16171.8016,255원16,255원16,210원23.2만원81억원500,000주S&P 5007718.94080.8억원
cmva8frlc10w310b5ostu7azufsc-securities-productetf:457930:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frl610w010b5pzre7j981etf2026-10-14457930KR7457930006BNK 미래전략기술액티브25,310원65원0.26%25293.5325,400원25,770원25,260원1128만원75.9억원300,000주iSelect 미래전략기술 지수 (PR)5782.14075.8억원
cmva8frka10vl10b5o1lo6t5zfsc-securities-productetf:457480:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frk510vi10b5r79pbiu71etf2026-10-14457480KR7457480002ACE 테슬라밸류체인액티브17,420원-125원-0.71%17508.4717,545원17,600원17,385원174,95430.6억원7185.7억원41,250,000주Bloomberg EV Supporters Plus Tesla Price Return Index9830.8217239.7억원
cmva8frk010vf10b5plqtdvyufsc-securities-productetf:456880:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frjv10vd10b5zj2numui1etf2026-10-14456880KR7456880004ACE 미국달러SOFR금리(합성)11,815원-50원-0.42%11816.3911,820원11,840원11,790원37,5944.4억원3258.5억원27,580,000주Solactive SOFR Daily Total Return Index1262.7613258.9억원
cmva8frjn10v910b5921romuwfsc-securities-productetf:456680:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frji10v710b58o833jo91etf2026-10-14456680KR7456680008TIGER 차이나전기차레버리지(합성)4,330원-210원-4.63%4545.944,540원4,560원4,330원24,4221억원176.6억원4,080,000주Solactive China Electric Vehicle and Battery Index(PR)1862.130185.4억원
cmva8frjb10v310b5x85sv961fsc-securities-productetf:456610:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frj510uz10b5z10vk5hi1etf2026-10-14456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,395원-260원-0.44%58396.1058,895원58,895원58,270원34,90620.3억원7583.1억원12,986,000주Solactive SOFR Daily Total Return Index1262.7617583.3억원
cmva8ft6o11rb10b53dpycxrtfsc-securities-productetf:491220:202610142026-10-14dayperiod2026-10-16 09:31:382026-10-16 09:31:38cmva8ft6j11r810b5i28raew21etf2026-10-14491220KR7491220000PLUS 200TR112,660원130원0.12%112554.89113,925원116,060원111,350원4,2264.8억원506.9억원450,000주코스피 200 TR1243.540506.4억원
cmva8fs3q116310b5xb869a1jfsc-securities-productetf:469150:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs3l116010b5rlb1xo3i1etf2026-10-14469150KR7469150007ACE AI반도체TOP3+54,875원-1,875원-3.30%54769.2256,770원57,395원54,010원499,362281.5억원1조원19,900,000주FnGuide AI반도체 TOP3+ 지수6915.2501조원
cmva8fs3g115x10b5q7wusz74fsc-securities-productetf:469070:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs3b115u10b5lqtj4rtz1etf2026-10-14469070KR7469070007RISE AI&로봇9,675원30원0.31%9689.829,645원9,880원9,570원355,64034.7억원3241.1억원33,500,000주iSelect AI&로봇 지수(시장가격)2210.7803246억원
cmva8fs36115r10b58tsgd352fsc-securities-productetf:469060:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs31115p10b59463jiy11etf2026-10-14469060KR7469060008RISE 미국반도체NYSE34,700원170원0.49%34938.6435,070원35,240원34,545원70,82224.7억원746억원2,150,000주NYSE Semicondoctor Index(Price Return)2653.484751.1억원
cmva8fs2v115l10b54dk1tna9fsc-securities-productetf:469050:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs2q115j10b5wz6etbtt1etf2026-10-14469050KR7469050009RISE 미국반도체NYSE(H)32,505원345원1.07%32730.9332,750원32,980원32,345원43,39314.1억원357.5억원1,100,000주NYSE Semicondoctor Index(Price Return)2653.484360억원
cmva8fs2l115g10b5771958lufsc-securities-productetf:468630:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs2e115d10b5kre41si81etf2026-10-14468630KR7468630009KODEX iShares미국투자등급회사채액티브10,245원-35원-0.34%10197.6910,240원10,250원10,205원46,8864.7억원308.3억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)331.267306.9억원
cmva8fs1y115410b5aghp1mesfsc-securities-productetf:468370:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs1t115210b5eym15c4r1etf2026-10-14468370KR7468370002KODEX iShares미국인플레이션국채액티브10,100원-45원-0.44%10075.6410,095원10,110원10,075원5,2135260만원168.6억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)125.423168.2억원
cmva8fs1d114s10b5fegyzgt3fsc-securities-productetf:466940:202610142026-10-14dayperiod2026-10-16 09:31:372026-10-16 09:31:37cmva8fs19114q10b548jv41wb1etf2026-10-14466940KR7466940004TIGER 은행고배당플러스TOP1024,285원-525원-2.12%24195.8224,915원24,940원24,035원781,822190.7억원7759억원31,950,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2235.2407730.5억원
cmva8frib10uk10b56odx34fnfsc-securities-productetf:456200:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8fri610uj10b5hcij77u41etf2026-10-14456200KR7456200005PLUS 미국달러SOFR금리액티브(합성)58,240원50원0.09%58298.240원0원0원00원64억원110,000주Solactive SOFR Daily Total Return Index1262.76164.1억원
cmva8frhy10ue10b5nfay2c7ofsc-securities-productetf:455960:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frht10uc10b520d3edqu1etf2026-10-14455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,800원20원0.17%11793.5811,810원11,815원11,800원346408.6만원581.7억원4,930,000주KAP SOFR 지수126.280581.4억원
cmva8frhd10u210b5sg2wa5qqfsc-securities-productetf:455860:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frh810u010b5q6qz2p9b1etf2026-10-14455860KR7455860007SOL 2차전지소부장Fn4,670원150원3.32%4674.494,515원4,755원4,515원1,530,70571억원1120.8억원24,000,000주FnGuide 2차전지 소부장 지수(PR)2886.8901119.5억원
cmva8frgs10tr10b5q3say6bkfsc-securities-productetf:455660:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frgo10to10b5z0hn366b1etf2026-10-14455660KR7455660001ACE 미국하이일드액티브(H)9,165원-10원-0.11%9153.829,175원9,175원9,155원16,0671.4억원614억원6,700,000주iBoxx USD Liquid High Yield Total Return Index392.362613.3억원
cmva8frgi10tl10b5i2004x3ufsc-securities-productetf:455030:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frgd10ti10b586hz97mc1etf2026-10-14455030KR7455030007KODEX 미국달러SOFR금리액티브(합성)11,460원-60원-0.52%11481.0411,520원11,525원11,445원135,09815.4억원5283억원46,100,000주Bloomberg SOFR Daily Total Return Index126.2765292.7억원
cmva8frg910tf10b5kgz9z19nfsc-securities-productetf:454780:202610142026-10-14dayperiod2026-10-16 09:31:362026-10-16 09:31:36cmva8frg310tc10b5mgco92os1etf2026-10-14454780KR7454780008KIWOOM 종합채권(AA-이상)액티브100,825원-155원-0.15%100823.84100,925원100,925원100,825원18181.5만원3269.7억원3,243,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)115.8203269.7억원
cmv8szpk30mfd10b5nfshxwddfsc-securities-productetf:0115D0:202610132026-10-13dayperiod2026-10-15 09:31:272026-10-15 09:31:27cmv8szpjz0mfa10b5awlnlvu41etf2026-10-130115D0KR70115D0001KODEX 조선TOP106,265원25원0.40%6250.886,065원6,265원5,870원3,255,793195.5억원1675.8억원26,750,000주KRX 조선 TOP103909.9401675.2억원
cmv8szr3p0n9910b5mu8eutnpfsc-securities-productetf:091180:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szr3k0n9610b5ajva79o51etf2026-10-13091180KR7091180000KODEX 자동차24,025원-305원-1.25%24128.1923,960원24,060원23,155원185,15543.5억원3351.4억원13,950,000주KRX 자동차2458.6703365.8억원
cmv8szr410n9f10b5uk5xxf5afsc-securities-productetf:091220:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szr3w0n9c10b5bmdgnpeo1etf2026-10-13091220KR7091220004TIGER 은행15,995원30원0.19%15957.9015,770원15,995원15,450원44,1706.9억원182.3억원1,140,000주KRX 은행1577.650181.9억원
cmv8szr4b0n9l10b5hf0eq648fsc-securities-productetf:091230:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szr460n9i10b5fb9dtibt1etf2026-10-13091230KR7091230003TIGER 반도체141,005원-6,360원-4.32%140905.46140,775원142,695원134,915원578,562805.1억원1.3조원9,680,000주KRX 반도체14050.2201.3조원
cmv8szqok0n1510b5ijrg1vz9fsc-securities-productetf:0214M0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqof0n1210b5th9le21t1etf2026-10-130214M0KR70214M0000MIDAS 바이오헬스케어액티브8,470원-405원-4.56%8543.138,405원8,510원8,320원139116.6만원71.9억원850,000주KRX 헬스케어3333.46072.6억원
cmv8szqoa0n0z10b5mza65ua1fsc-securities-productetf:0210E0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqo50n0w10b5vd6jr9cn1etf2026-10-130210E0KR70210E0004PLUS 200커버드콜액티브6,335원-405원-6.01%6306.346,525원6,530원6,190원883,64555.7억원652.5억원10,300,000주코스피 200 위클리 고정 30% 커버드콜 지수2671.460662.1억원
cmv8szqo00n0t10b51hy6bta5fsc-securities-productetf:0210A0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqnv0n0q10b5281mr76o1etf2026-10-130210A0KR70210A0008ACE K반도체TOP2+6,650원-560원-7.77%6631.256,900원6,965원6,505원4,066,573270.5억원3544.4억원53,300,000주KRX K-AI 반도체TOP2+ 지수9611.7003484.7억원
cmv8szqnq0n0n10b5lgp1peydfsc-securities-productetf:0209Z0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqnl0n0l10b5y1td59tk1etf2026-10-130209Z0KR70209Z0002ACE 코리아AI전력TOP106,060원-175원-2.81%6060.816,010원6,080원5,795원370,23622억원209억원3,450,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)12720.710209억원
cmv8szqnf0n0h10b5ptscsy50fsc-securities-productetf:0209D0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqna0n0f10b5ia6oy55u1etf2026-10-130209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스9,135원55원0.61%9103.398,770원9,140원8,360원8,283,549718억원1447.8억원15,850,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1527.3301433.7억원
cmv8szqhs0mxg10b5mhmhceljfsc-securities-productetf:0194R0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqhn0mxd10b50dv8e0q11etf2026-10-130194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지5,810원-1,455원-20.03%5866.446,650원6,760원5,655원78,5064.8억원74억원1,275,000주KRX SK하이닉스 선물 지수8103.93074.7억원
cmv8szqhi0mxa10b5zf0r9r96fsc-securities-productetf:0194N0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqhd0mx810b50c7g8b0v1etf2026-10-130194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지8,675원-1,470원-14.49%8631.449,480원9,560원8,330원41,0603.6억원65억원750,000주KRX 삼성전자 선물 지수4162.30064.7억원
cmv8szqh80mx510b5cijq87zhfsc-securities-productetf:0194M0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqh20mx310b5scqth8ti1etf2026-10-130194M0KR70194M0004ACE 삼성전자단일종목레버리지8,590원-1,580원-15.54%8629.879,450원9,580원8,350원84,5497.4억원300.6억원3,500,000주KRX 삼성전자 지수4344.570302억원
cmv8szqfb0mw510b5e3gnac7kfsc-securities-productetf:0192Z0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szqf60mw310b5onynxa0c1etf2026-10-130192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브101,415원125원0.12%101363.51101,410원101,415원101,405원4,0914.1억원1635.8억원1,613,000주NICE 중기종합채권(A-이상)(총수익지수)11911.9801434.2억원
cmv8szq830msb10b5htnjj77gfsc-securities-productetf:0182R0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szq7v0ms910b5y17g94ql1etf2026-10-130182R0KR70182R00031Q K반도체TOP2+9,325원-900원-8.80%9322.649,820원9,900원9,205원3,727,386351.6억원2848.7억원30,550,000주NICE K반도체 TOP2 MAX+ 지수7401.3202852.7억원
cmv8szq7q0ms610b5nu2sw5v8fsc-securities-productetf:0181L0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szq7m0ms410b5y8dajmli1etf2026-10-130181L0KR70181L0000SOL 미국우주항공TOP106,570원-250원-3.67%6661.306,590원6,595원6,495원65,8684.3억원551.8억원8,400,000주KEDI 미국우주항공 TOP10(PR)3198.404559.5억원
cmv8szq6d0mre10b58wcvefj2fsc-securities-productetf:0177R0:202610132026-10-13dayperiod2026-10-15 09:31:282026-10-15 09:31:28cmv8szq660mra10b5kjs5q4iq1etf2026-10-130177R0KR70177R0000TIGER 반도체TOP10커버드콜액티브10,165원-875원-7.93%9995.9910,545원10,670원10,000원5,054,444517.4억원7501.7억원73,800,000주FnGuide 반도체 TOP10 Capped 지수(Price Return)4727.0107686.9억원
56,296건 중 17,701–17,750← 이전355 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬