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
cmvynstp61uzx0zci53o4h5ptfsc-securities-productetf:159800:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstox1uzt0zci17zswzey1etf2026-10-30159800KR7159800002마이티 코스피10072,080원-2,960원-3.94%72052.9371,755원72,420원70,490원112803.2만원201.8억원280,000주코스피 1007010.850201.7억원
cmvynstok1uzp0zcir70uq3stfsc-securities-productetf:157500:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstod1uzn0zcii624zmze1etf2026-10-30157500KR7157500000TIGER 증권10,185원-445원-4.19%10225.8810,495원10,515원9,935원171,21917.3억원1623.4억원15,940,000주FnGuide 증권 지수5152.6601623.8억원
cmvynsths1uxn0zci7a55x41rfsc-securities-productetf:147970:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsthi1uxk0zcik4quo8cg1etf2026-10-30147970KR7147970008TIGER 모멘텀61,865원-1,600원-2.52%61839.8562,090원62,665원60,975원4372688.2만원235억원380,000주FnGuide 모멘텀 지수64115.050234.9억원
cmvynstfv1ux00zci06x15pk3fsc-securities-productetf:143860:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstfn1uwy0zciebcydwlg1etf2026-10-30143860KR7143860005TIGER 헬스케어33,000원-10원-0.03%33101.1133,180원33,470원32,440원13,3484.3억원1313.4억원3,980,000주KRX 헬스케어3368.7601317.4억원
cmvynstf21uwt0zcii3j03wlhfsc-securities-productetf:143850:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstev1uwr0zcig1f4uwx71etf2026-10-30143850KR7143850006TIGER 미국S&P500선물(H)76,745원-695원-0.90%77300.5176,915원76,915원76,450원1,8521.4억원901.7억원1,175,000주S&P 500 Futures Index(ER)611.711908.2억원
cmvynsten1uwn0zci70edr6wqfsc-securities-productetf:140950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstef1uwl0zcibn3gy2eu1etf2026-10-30140950KR7140950007파워 코스피10071,125원-2,560원-3.47%70967.7971,680원71,680원69,420원10,8047.6억원398.3억원560,000주코스피 1007010.850397.4억원
cmvynste81uwi0zciu0z44c6tfsc-securities-productetf:140710:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynste01uwf0zci2azuc9x21etf2026-10-30140710KR7140710005KODEX 운송6,325원75원1.20%6370.796,250원6,380원6,235원12,0777616.3만원126.5억원2,000,000주KRX 운송1294.720127.4억원
cmvynst9p1uuw0zci21iek3xzfsc-securities-productetf:139250:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst9h1uut0zciptoir5eq1etf2026-10-30139250KR7139250005TIGER 200 에너지화학14,660원-255원-1.71%14664.8314,750원14,750원14,350원23,5403.4억원193.5억원1,320,000주코스피 200 에너지/화학1447.530193.5억원
cmvynst9a1uuq0zci5zukuypxfsc-securities-productetf:139240:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst921uuo0zci5hxbxb801etf2026-10-30139240KR7139240006TIGER 200 철강소재8,645원-90원-1.03%8639.548,745원8,745원8,515원12,4731억원70.8억원820,000주코스피 200 철강/소재859.41070.8억원
cmvynst8u1uuk0zcigiwp2e07fsc-securities-productetf:139230:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst8l1uui0zci6k181l6e1etf2026-10-30139230KR7139230007TIGER 200 중공업8,485원-205원-2.36%8520.288,545원8,595원8,370원63,9375.4억원1630.8억원19,220,000주코스피 200 중공업813.8701637.5억원
cmvynst8a1uue0zci9i5h8jsjfsc-securities-productetf:139220:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst831uuc0zciejantvvo1etf2026-10-30139220KR7139220008TIGER 200 건설6,870원-285원-3.98%6857.377,025원7,040원6,750원216,01314.8억원1167.9억원17,000,000주코스피 200 건설685.8301163억원
cmvynst7s1uu70zci083p9uzhfsc-securities-productetf:138920:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst7m1uu50zci36tqh4h71etf2026-10-30138920KR7138920004KODEX 콩선물(H)12,090원80원0.67%12063.4112,075원12,105원12,070원6376.1만원60.4억원500,000주S&P GSCI Soybeans Index(TR)6630.55960.3억원
cmvynst7c1uu10zcicl1kygqefsc-securities-productetf:138910:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst741utz0zcip43ypcjq1etf2026-10-30138910KR7138910005KODEX 구리선물(H)9,890원-90원-0.90%9957.359,935원9,935원9,855원17,2411.7억원316.4억원3,200,000주S&P GSCI North American Copper Index(TR)916.591308.6억원
cmvynstw11v2b0zcihk58wk5bfsc-securities-productetf:185680:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstvt1v290zcidgx6phhn1etf2026-10-30185680KR7185680006KODEX 미국S&P바이오(합성)44,500원-255원-0.57%44884.3544,815원44,815원44,300원4391956.2만원236.7억원532,000주S&P Biotechnology Select Industry Index12356.024238.7억원
cmvynstvo1v260zciitdib7eifsc-securities-productetf:183710:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstvg1v250zcitzbe01om1etf2026-10-30183710KR7183710003RISE 주식혼합81,795원-2,840원-3.36%82287.0482,755원82,755원81,245원1271040.7만원163.5억원200,000주주식국채혼합(주식형)지수3340.550164.5억원
cmvynstua1v1q0zcitzfs94mofsc-securities-productetf:182480:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstu31v1n0zciy38gtyvc1etf2026-10-30182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,150원350원2.73%13217.8812,925원13,160원12,925원6,5998654.4만원1163.7억원8,850,000주MSCI US REIT Index1428.8501169.7억원
cmvynsttv1v1k0zci6iq42fa9fsc-securities-productetf:181480:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsttn1v1h0zcij5bv0uac1etf2026-10-30181480KR7181480005ACE 미국부동산리츠(합성 H)81,270원1,490원1.87%82033.1681,690원81,690원81,215원540.6만원97.5억원120,000주Dow Jones U.S. Real Estate Index1932.11898.4억원
cmvynsttf1v1e0zcivm57niy9fsc-securities-productetf:176950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstt91v1c0zcirgq7ph7f1etf2026-10-30176950KR7176950004KODEX 국채선물10년인버스58,955원-260원-0.44%58845.4759,000원59,000원58,790원175,463103.2억원562.4억원954,000주10년국채선물지수1162.070561.3억원
cmvynstsx1v190zcijmic1y7ffsc-securities-productetf:174360:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstsp1v150zcifpkb0oxg1etf2026-10-30174360KR7174360008RISE 중국본토대형주CSI10019,710원-315원-1.57%19919.2220,100원20,100원19,600원1,9833923.2만원275.9억원1,400,000주CSI A1003821.659278.8억원
cmvynsts11v0x0zciwvm7fptjfsc-securities-productetf:169950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstrw1v0v0zcin5832i5b1etf2026-10-30169950KR7169950003KODEX 차이나A5021,435원-345원-1.58%21743.9821,370원21,875원21,370원317684.3만원171.4억원800,000주FTSE China A50 Index12891.020173.9억원
cmvynstrj1v0r0zciazuuod2rfsc-securities-productetf:168580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstra1v0n0zcif3zyq2kr1etf2026-10-30168580KR7168580009ACE 중국본토CSI30029,390원-375원-1.26%29433.9829,765원29,795원28,805원1,2893786만원893.4억원3,040,000주CSI 300 Index3985.501894.7억원
cmvynstr11v0k0zcipm73wq7cfsc-securities-productetf:167860:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstqu1v0i0zcio0f5f79e1etf2026-10-30167860KR7167860006KIWOOM 국고채10년레버리지97,795원1,190원1.23%97915.6897,335원97,795원97,335원14136.5만원283.6억원290,000주KIS 10년 국고채 지수 (총수익)16153.610283.9억원
cmvynstm91uz20zciws1bdnqafsc-securities-productetf:153270:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstm21uz00zci6fwpkywk1etf2026-10-30153270KR7153270004KIWOOM 코스피10069,375원-2,815원-3.90%69532.0870,210원70,210원67,700원3,2002.2억원249.7억원360,000주코스피 1007010.850250.3억원
cmvynstii1uxt0zci2bobzv80fsc-securities-productetf:148020:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsti01uxq0zciao29yyol1etf2026-10-30148020KR7148020001RISE 20091,090원-3,590원-3.79%91099.8791,725원92,125원88,860원2,400,6092174.4억원3.8조원41,950,000주코스피 200899.7803.8조원
cmvynstgu1uxb0zci18ruzjy7fsc-securities-productetf:145670:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstgm1uxa0zci08e0cibh1etf2026-10-30145670KR7145670006ACE 인버스1,498원52원3.60%1502.191,490원1,535원1,455원305,8564.6억원29.9억원2,000,000주코스피 200 선물지수4372.94030억원
cmvynstge1ux60zcigu36c41gfsc-securities-productetf:144600:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstg71ux40zcild7mxvjq1etf2026-10-30144600KR7144600004KODEX 은선물(H)8,230원-275원-3.23%8442.678,380원8,400원8,210원434,11536억원5991.4억원72,800,000주S&P GSCI Silver Index(TR)1626.8916146.2억원
cmvynstdl1uwb0zci3rszlpalfsc-securities-productetf:140700:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstde1uw80zcig27kq29e1etf2026-10-30140700KR7140700006KODEX 보험19,435원25원0.13%19518.3119,380원19,480원19,130원23,0264.4억원505.3억원2,600,000주KRX 보험4069.390507.4억원
cmvynstd61uw50zci5mq60nn0fsc-securities-productetf:140580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstcz1uw30zciu73ub4ky1etf2026-10-30140580KR7140580002RISE 우량업종대표주21,550원-280원-1.28%21709.3121,630원21,820원21,480원15,6383.3억원107.7억원500,000주MKF 우량업종대표주 지수21541.490108.5억원
cmvynstcr1uw00zcizc9eome4fsc-securities-productetf:140570:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstcj1uvx0zci9jd1dbkm1etf2026-10-30140570KR7140570003RISE 수출주21,055원-560원-2.59%21150.5321,305원21,380원20,890원8,0811.7억원84.2억원400,000주MKF 수출주 지수20856.50084.6억원
cmvynstcb1uvu0zci24cncn67fsc-securities-productetf:139660:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstc41uvr0zci0vuhwcvi1etf2026-10-30139660KR7139660005KIWOOM 미국달러선물인버스8,690원-5원-0.06%8702.478,650원8,690원8,650원169146.4만원66.9억원770,000주미국달러선물지수1497.11067억원
cmvynstbx1uvo0zci1xh9yanyfsc-securities-productetf:139320:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstbp1uvl0zciok8g545h1etf2026-10-30139320KR7139320006TIGER 금은선물(H)16,240원-195원-1.19%16406.5216,370원16,400원16,240원6,1309992.5만원357.2억원2,200,000주S&P GSCI Precious Metals Index(TR)4446.667360.9억원
cmvynstbi1uvi0zciz8kb1g0vfsc-securities-productetf:139290:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstb91uvf0zcilvzs0e311etf2026-10-30139290KR7139290001TIGER 200 경기소비재20,350원-825원-3.90%20402.5020,855원21,060원20,200원30,0376.2억원56.9억원280,000주코스피 200 경기소비재2020.19057.1억원
cmvynstaz1uvd0zcitvhraeb3fsc-securities-productetf:139280:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstar1uva0zcivfxy3p6p1etf2026-10-30139280KR7139280002TIGER 경기방어11,695원145원1.26%11772.9211,690원11,810원11,535원38,8454.5억원369.5억원3,160,000주코스피 200 경기방어소비재1166.810372억원
cmvynstak1uv70zci8eyytlonfsc-securities-productetf:139270:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstad1uv50zciu6hcbgcp1etf2026-10-30139270KR7139270003TIGER 200 금융15,105원-180원-1.18%15182.0115,240원15,240원14,820원9,4791.4억원265.8억원1,760,000주코스피 200 금융1548.060267.2억원
cmvynsta51uv10zcijfcpkb7nfsc-securities-productetf:139260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst9x1uuz0zcid0ye6qjg1etf2026-10-30139260KR7139260004TIGER 200 IT114,460원-7,185원-5.91%115119.27116,505원117,135원112,135원623,750711.1억원2조원17,840,000주코스피 200 정보기술11971.3002조원
cmvynst6u1utv0zcik98x8sybfsc-securities-productetf:138540:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst6n1utt0zcivyqyoi4j1etf2026-10-30138540KR7138540000TIGER 현대차그룹플러스37,720원-2,195원-5.50%37789.6439,345원39,660원37,120원123,00247억원4760.2억원12,620,000주MKF 현대차그룹+ FW48723.7104769억원
cmvynst5u1utk0zcinq4og8mdfsc-securities-productetf:138520:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst5m1uth0zcirh59uaym1etf2026-10-30138520KR7138520002TIGER 삼성그룹33,490원-555원-1.63%33463.8933,470원33,490원32,550원6,7832.2억원1306.1억원3,900,000주MKF SAMs FW43621.2301305억원
cmvynst5e1ute0zcizhp6x7clfsc-securities-productetf:138230:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst561utc0zciuynktms01etf2026-10-30138230KR7138230008KIWOOM 미국달러선물15,710원-35원-0.22%15720.9115,745원15,770원15,710원1,3292092만원227.7억원1,450,000주미국달러선물지수1497.110227.9억원
cmvynst3m1uss0zcixst3tljyfsc-securities-productetf:132030:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst3e1usp0zcie1gjpzom1etf2026-10-30132030KR7132030008KODEX 골드선물(H)22,295원-175원-0.78%22451.1522,375원22,450원22,245원38,4588.5억원3199.3억원14,350,000주S&P GSCI Gold Index(TR)1964.8983221.7억원
cmvynst371usm0zci7jdjwaptfsc-securities-productetf:131890:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst2z1usj0zcifihjqmx21etf2026-10-30131890KR7131890006ACE 삼성그룹동일가중38,115원-550원-1.42%38321.0238,180원38,315원37,645원11,0734.2억원152.4억원400,000주MKF SAMs EW 지수38312.070153.2억원
cmvynst0d1urm0zcix16n35b8fsc-securities-productetf:122260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst051urj0zcichtbyl631etf2026-10-30122260KR7122260003KIWOOM 통안채1년104,825원45원0.04%104819.43104,835원104,835원104,815원6066351.8만원324.9억원310,000주MK 통안채지수(총수익)15415.230324.9억원
cmvynsszx1urg0zcid57hn5d8fsc-securities-productetf:122090:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsszp1urd0zci8famovfa1etf2026-10-30122090KR7122090004PLUS 코스피5068,210원-2,995원-4.21%67990.4368,480원68,515원66,220원28,61519.3억원1514.2억원2,220,000주코스피 506840.3001509.3억원
cmvynsszj1ura0zcink0c0cbvfsc-securities-productetf:117700:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsszb1ur90zcis16do2501etf2026-10-30117700KR7117700005KODEX 건설5,735원-295원-4.89%5751.295,910원5,970원5,660원944,26054.9억원1852.4억원32,300,000주KRX 건설1157.5701857.6억원
cmvynsstc1up50zcieajqefzmfsc-securities-productetf:105010:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsst21up10zcich7k0k821etf2026-10-30105010KR7105010003TIGER 라틴355,790원25원0.43%5785.985,765원5,795원5,720원1,9191108.1만원81억원1,400,000주BNY Latin America 35 ADR3036.83081억원
cmvynsssu1uoy0zciqgtrj2tefsc-securities-productetf:104530:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsssk1uov0zciz5h4sou91etf2026-10-30104530KR7104530001KIWOOM 코리아고배당16,075원-155원-0.96%16140.0016,185원16,275원15,970원4,4607170만원329.5억원2,050,000주MKF 웰스 고배당2016381.710330.8억원
cmvynsssd1uot0zciuv2p5qmhfsc-securities-productetf:104520:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsss41uop0zci8t2im7ce1etf2026-10-30104520KR7104520002KIWOOM 블루칩12,880원-180원-1.38%12973.7712,910원12,990원12,740원36,4794.6억원128.8억원1,000,000주MKF 블루칩12910.400129.7억원
cmvynssrv1uom0zciajnd74sgfsc-securities-productetf:102970:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssrn1uok0zcijx4sk5jq1etf2026-10-30102970KR7102970001KODEX 증권15,090원-610원-3.89%15145.2115,490원15,560원14,710원282,91442.3억원5424.8억원35,950,000주KRX 증권1533.5905444.7억원
cmvynsspd1uns0zci7cbat8tbfsc-securities-productetf:100910:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssp71unq0zcitqlsihnb1etf2026-10-30100910KR7100910009KIWOOM KRX10014,160원-590원-4.00%14168.6414,300원14,340원13,890원27,5733.9억원382.3억원2,700,000주KRX 10014213.410382.5억원
cmvynsso11una0zci0erkd18dfsc-securities-productetf:091220:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssns1un70zci9ysl28yk1etf2026-10-30091220KR7091220004TIGER 은행15,025원40원0.27%15050.5414,985원15,080원14,695원27,8644.1억원165.2억원1,100,000주KRX 은행1492.760165.5억원
cmvynssnl1un50zci36c52h0nfsc-securities-productetf:091180:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssnb1un10zcijb43jevk1etf2026-10-30091180KR7091180000KODEX 자동차22,070원-1,065원-4.60%22084.0922,760원23,115원21,745원104,56323.4억원3056.6억원13,850,000주KRX 자동차2260.4203058.6억원
56,296건 중 5,301–5,350← 이전107 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬