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
cmvq35nqd0nez0zciy5r2su2pfsc-securities-productetf:114100:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nq40nex0zcirkwwutjh1etf2026-10-26114100KR7114100001RISE 국고채3년107,040원75원0.07%107009.29106,965원107,050원106,950원8068623.7만원909.8억원850,000주KTB INDEX(시장가격)10216.310909.5억원
cmvq35nmz0ndk0zcipqzaadcmfsc-securities-productetf:102960:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nms0ndi0zcitziibelx1etf2026-10-26102960KR7102960002KODEX 기계장비9,970원-340원-3.30%9988.7010,145원10,245원9,970원5,7515786.9만원99.7억원1,000,000주KRX 기계장비1077.27099.8억원
cmvq35ni90nbm0zcizrb50vb6fsc-securities-productetf:069500:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35ni30nbj0zci7j5mj65k1etf2026-10-26069500KR7069500007KODEX 20085,995원-1,080원-1.24%86099.9986,265원87,540원85,700원25,113,3072.1조원21.4조원249,950,000주코스피 200851.51021.4조원
cmvq35nhi0nba0zciu03k621pfsc-securities-productetf:0255E0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nh90nb70zcidmnzcslp1etf2026-10-260255E0KR70255E0000TIGER 글로벌MLCC&기판9,230원25원0.27%9254.599,210원9,275원9,100원78,1617.2억원1015.3억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5820.4701018억원
cmvq35o5z0nkq0zcipp3y72xxfsc-securities-productetf:139320:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o5t0nko0zcigz9uyw0x1etf2026-10-26139320KR7139320006TIGER 금은선물(H)16,420원-50원-0.30%16368.7516,385원16,470원16,295원4,8667963.2만원369.4억원2,250,000주S&P GSCI Precious Metals Index(TR)4432.789368.2억원
cmvq35o3x0njy0zcie3cns9k3fsc-securities-productetf:139250:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o3q0njv0zcij6izc5qz1etf2026-10-26139250KR7139250005TIGER 200 에너지화학14,500원-420원-2.82%14532.1914,890원14,890원14,500원17,5642.5억원194.3억원1,340,000주코스피 200 에너지/화학1432.020194.7억원
cmvq35o3j0njs0zci99au3098fsc-securities-productetf:139240:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o3c0njp0zcildps5b2l1etf2026-10-26139240KR7139240006TIGER 200 철강소재8,660원-185원-2.09%8663.628,795원8,820원8,660원8,0447020.3만원71억원820,000주코스피 200 철강/소재859.25071억원
cmvq35o360njm0zciidtsk64ifsc-securities-productetf:139230:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o2z0njj0zcijypz65w91etf2026-10-26139230KR7139230007TIGER 200 중공업8,860원-320원-3.49%8899.209,080원9,160원8,855원458,82641억원1717억원19,380,000주코스피 200 중공업848.2201717.5억원
cmvq35o2s0njg0zci7hshypu1fsc-securities-productetf:139220:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o2n0nje0zcie2if78011etf2026-10-26139220KR7139220008TIGER 200 건설6,915원-75원-1.07%6930.446,930원7,035원6,780원506,24535.1억원1160.3억원16,780,000주코스피 200 건설693.0001165.6억원
cmvq35o290nj90zciozjrd1bgfsc-securities-productetf:138920:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o230nj70zciomy0se911etf2026-10-26138920KR7138920004KODEX 콩선물(H)12,230원-145원-1.17%12391.1112,290원12,290원12,205원5769.8만원61.1억원500,000주S&P GSCI Soybeans Index(TR)6807.12961.9억원
cmvq35o1v0nj30zcivgukbakefsc-securities-productetf:138910:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o1o0nj00zcidowwsaov1etf2026-10-26138910KR7138910005KODEX 구리선물(H)9,780원25원0.26%9819.599,780원9,820원9,760원12,3211.2억원312.9억원3,200,000주S&P GSCI North American Copper Index(TR)902.788314.2억원
cmvq35nz50ni40zcifkjdk509fsc-securities-productetf:136340:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nyx0ni10zcir8pjlqtq1etf2026-10-26136340KR7136340007RISE 중기우량회사채104,830원110원0.11%104788.65104,760원104,835원104,750원3203353.8만원2982.4억원2,845,000주KOBI 크레딧 지수(총수익)16268.1602964.4억원
cmvq35nyp0nhy0zcir9hewwyifsc-securities-productetf:133690:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nyh0nhv0zci0is84fgu1etf2026-10-26133690KR7133690008TIGER 미국나스닥100169,395원-980원-0.58%169601.21169,920원170,470원168,925원6,407,5341조원11.3조원67,230,000주NASDAQ 10029273.41011.3조원
cmvq35ny70nhr0zciuhcs2b8tfsc-securities-productetf:132030:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ny00nhp0zcikdqxzxhi1etf2026-10-26132030KR7132030008KODEX 골드선물(H)22,380원-65원-0.29%22314.2322,300원22,435원22,215원289,60964.7억원3289.8억원14,700,000주S&P GSCI Gold Index(TR)1952.1133269억원
cmvq35nvo0ngs0zcieax0gp6tfsc-securities-productetf:122630:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nvh0ngq0zcilsqi1oin1etf2026-10-26122630KR7122630007KODEX 레버리지65,475원-1,940원-2.88%65496.8666,075원67,985원65,115원18,823,2191.2조원4.3조원65,850,000주코스피 200851.5104.3조원
cmvq35nsy0nfs0zcialdhuoycfsc-securities-productetf:114820:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nsn0nfp0zciu1gxg1v81etf2026-10-26114820KR7114820004TIGER 국채3년106,055원75원0.07%106050.88106,010원106,080원105,970원53,09756.3억원1042.5억원983,000주KTB INDEX(시장가격)10216.3101031.8억원
cmvq35ns30nfm0zcixvhx6ifyfsc-securities-productetf:114800:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nrr0nfk0zciah0p3kq31etf2026-10-26114800KR7114800006KODEX 인버스1,254원19원1.54%1257.711,249원1,259원1,231원784,709,2089771.8억원7472.5억원595,900,000주코스피 200 선물지수4132.5307280.8억원
cmvq35nrk0nfh0zciaviwuvmnfsc-securities-productetf:114470:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nrd0nfe0zcixr67pt9m1etf2026-10-26114470KR7114470008KIWOOM 국고채3년108,460원55원0.05%108439.51108,430원108,460원108,400원1,1641.2억원509.7억원470,000주KTB INDEX(시장가격)10216.310509.6억원
cmvq35nr60nfc0zcihusue28mfsc-securities-productetf:114460:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nqz0nf90zcitr7n4ct11etf2026-10-26114460KR7114460009ACE 국고채3년101,100원75원0.07%101085.45101,080원101,120원101,025원2362385.9만원151.6억원150,000주KTB INDEX(시장가격)10216.310151.6억원
cmvq35npx0net0zci5fwfn289fsc-securities-productetf:108590:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35npq0ner0zciamhzalji1etf2026-10-26108590KR7108590001TREX 20085,765원-1,130원-1.30%85871.9786,570원86,995원85,755원20172.6만원171.5억원200,000주코스피 200851.510171.7억원
cmvq35npj0neo0zciobrhivs0fsc-securities-productetf:108450:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35npd0nel0zcitmoh72m91etf2026-10-26108450KR7108450008ACE 삼성그룹섹터가중34,950원-350원-0.99%34999.2435,150원35,455원34,950원1,1574065.1만원699억원2,000,000주MKF SAMs SW34661.430699.9억원
cmvq35np70nei0zciisp17ox0fsc-securities-productetf:105780:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35np10neg0zciafknlcn01etf2026-10-26105780KR7105780001RISE 5대그룹주13,090원-175원-1.32%13185.9513,245원13,375원13,090원642849만원261.8억원2,000,000주MKF 5대그룹주13085.470263.7억원
cmvq35noh0ne80zcixq4fjpcefsc-securities-productetf:105010:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35noa0ne50zcidaee2vle1etf2026-10-26105010KR7105010003TIGER 라틴356,000원-495원-7.62%6556.686,515원6,535원5,865원32,6162억원90억원1,500,000주BNY Latin America 35 ADR3132.07098.3억원
cmvq35njt0nc90zcigtwrx0w6fsc-securities-productetf:091180:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35njn0nc70zcivjrwqp8o1etf2026-10-26091180KR7091180000KODEX 자동차22,800원-350원-1.51%22762.5622,910원23,095원22,500원89,66320.4억원3146.4억원13,800,000주KRX 자동차2318.7903141.2억원
cmvq35nil0nbt0zcirpbapo3xfsc-securities-productetf:069660:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nif0nbp0zci4lj9tqsm1etf2026-10-26069660KR7069660009KIWOOM 20086,110원-1,070원-1.23%86218.9386,270원87,515원85,850원254,833221.1억원5855.4억원6,800,000주코스피 200851.5106250.8억원
cmvq35nhx0nbh0zcizrtg3zfpfsc-securities-productetf:0256C0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nhp0nbd0zcidyvjri2w1etf2026-10-260256C0KR70256C00011Q 엔비디아고정미국AI반도체9,780원-160원-1.61%9800.899,825원9,900원9,750원9,4999319.6만원166.2억원1,700,000주iSelect 엔비디아고정미국AI반도체6545.479166.6억원
cmvq35neu0na70zcia4lqz3omfsc-securities-productetf:0246X0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35neo0na50zcifg86vfoq1etf2026-10-260246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,525원-85원-1.12%7535.967,585원7,660원7,485원435,06932.9억원752.5억원10,000,000주KEDI 글로벌DRAM반도체플러스지수12077.820753.5억원
cmvq35o7j0nle0zcikqb7b9p7fsc-securities-productetf:140700:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o7c0nlb0zcicolvjcwk1etf2026-10-26140700KR7140700006KODEX 보험18,420원-290원-1.55%18459.2418,600원18,940원18,405원11,3412.1억원460.5억원2,500,000주KRX 보험3846.890461.4억원
cmvq35ngn0nay0zcid09od3u2fsc-securities-productetf:0254S0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35ngh0naw0zcizpgy5wei1etf2026-10-260254S0KR70254S0005KODEX 미국배당다우존스액티브10,160원-15원-0.15%10175.4310,175원10,175원10,135원242,34324.6억원1016억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7466.2331017.5억원
cmvq35nga0nat0zcitgwq5hiefsc-securities-productetf:0254H0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35ng30naq0zcihfro8xxa1etf2026-10-260254H0KR70254H0008RISE 반도체소부장액티브7,695원-440원-5.41%7681.877,925원7,980원7,650원264,54720.7억원153.9억원2,000,000주KEDI 반도체소부장 지수4373.440153.6억원
cmvq35nfx0nan0zcinnniu62jfsc-securities-productetf:0254C0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nfq0nal0zci8bl965rq1etf2026-10-260254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,120원15원0.01%100116.72100,115원100,120원100,115원1,9741.9억원2594.1억원2,591,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.8202595억원
cmvq35nfj0nah0zcifm9a4k95fsc-securities-productetf:0252V0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nfc0naf0zciziyl16pf1etf2026-10-260252V0KR70252V0002ACE 미국CPU반도체TOP3+9,605원-130원-1.34%9612.939,680원9,715원9,570원192,35318.4억원76.8억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3699.71576.9억원
cmvq35nf70nac0zciz68mqfd8fsc-securities-productetf:0247S0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nf10nab0zcim5te44n71etf2026-10-260247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,065원-100원-1.40%7071.287,055원7,225원6,955원282,79520억원88.3억원1,250,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5008.66488.3억원
cmvq35neh0na20zcitiq2zdajfsc-securities-productetf:0243M0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35neb0na00zcisqjc3m8y1etf2026-10-260243M0KR70243M0005DS AI반도체액티브7,475원-205원-2.67%7462.957,570원7,640원7,450원49,0923.6억원130.8억원1,750,000주FnGuide 반도체수퍼사이클지수3872.430130.6억원
cmvq35nc40n950zcisimhp9n4fsc-securities-productetf:0239Y0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nby0n930zci1y6l58n81etf2026-10-260239Y0KR70239Y0007PLUS 코리아HBM반도체7,810원-250원-3.10%7796.407,875원7,985원7,755원17,9071.4억원117.1억원1,500,000주Akros 한국 HBM 반도체 지수6292.980116.9억원
cmvq35nbn0n8z0zci0462e228fsc-securities-productetf:0238P0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nbe0n8v0zcipd9ckqz41etf2026-10-260238P0KR70238P0009TIGER 미국S&P500미국채혼합509,820원-20원-0.20%9801.559,810원9,835원9,780원40,2363.9억원557.7억원5,680,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.115561.6억원
cmvq35nb70n8t0zci613drqoyfsc-securities-productetf:0238F0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nay0n8p0zciwbfszh6k1etf2026-10-260238F0KR70238F0001KODEX 미국AI메모리TOP2플러스8,100원-190원-2.29%8151.818,175원8,240원8,070원71,0555.8억원445.5억원5,500,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)12656.492379억원
cmvq35n9g0n850zci06tw1jarfsc-securities-productetf:0233N0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n990n820zci64aqg8qi1etf2026-10-260233N0KR70233N0006RISE 글로벌AI낸드메모리반도체8,090원-125원-1.52%8149.868,175원8,255원8,060원206,44116.7억원121.3억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수19590.388122.2억원
cmvq35n590n6f0zcizghoodl5fsc-securities-productetf:0226D0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n520n6c0zciiei635tx1etf2026-10-260226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,050원-30원-0.33%9040.549,080원9,135원9,050원168152.3만원72.4억원800,000주KAP 금융반도체지주채권혼합50지수2310.31072.3억원
cmvq35n3f0n5w0zcinp9rn6avfsc-securities-productetf:0224X0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n370n5t0zcikuox9n1k1etf2026-10-260224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,090원-105원-1.14%9100.219,240원9,240원9,055원27,4772.4억원272.7억원3,000,000주KEDI 엔비디아알파벳미국채혼합50 지수3584.764268.4억원
cmvq35n210n5c0zcixg5p49xpfsc-securities-productetf:0223A0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n1u0n5a0zci444prif61etf2026-10-260223A0KR70223A0003RISE 코스닥커버드콜액티브8,990원-560원-5.86%8980.879,300원9,360원8,980원496,27645.1억원247.2억원2,750,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6631.350251.4억원
cmvq35n1o0n570zcim8jib0qbfsc-securities-productetf:0222F0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n1g0n540zciyroio2hd1etf2026-10-260222F0KR70222F0009마이티 AI데이터센터밸류체인10,240원-190원-1.82%10198.6010,260원10,365원10,170원570584.1만원117.7억원1,150,000주KAP AI데이터센터밸류체인지수4055.640117.2억원
cmvq35n0e0n4p0zciip4qi3yifsc-securities-productetf:0221V0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35n080n4n0zcikr8l80sx1etf2026-10-260221V0KR70221V0000IBK 초단기채권액티브100,985원10원0.01%100971.93100,975원100,990원100,975원2152171.1만원1099.7억원1,089,000주KIS 단기자금 총수익지수117.2801099.5억원
cmvq35n010n4k0zcicw6b6i6pfsc-securities-productetf:0220B0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35mzu0n4i0zcimo8tjze11etf2026-10-260220B0KR70220B0005DS 코스닥액티브9,550원-575원-5.68%9508.029,900원9,940원9,520원136,52813.2억원806.9억원8,450,000주코스닥727.210798.6억원
cmvq35mzn0n4e0zcibis8hqzzfsc-securities-productetf:0220A0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35mzi0n4c0zcihz8b5v4q1etf2026-10-260220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,145원-65원-0.79%8143.948,135원8,215원8,100원4,6863819.7만원114억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1427.200114억원
cmvq35mz50n470zci0huemtdhfsc-securities-productetf:0219Z0:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35myy0n450zciqcuyb3xf1etf2026-10-260219Z0KR70219Z0000HANARO 미국S&P500액티브9,765원-170원-1.71%9810.839,855원9,855원9,760원2,0151968.3만원112.2억원1,150,000주S&P 5007676.770112.8억원
cmvq35mys0n420zcifxr2nk7cfsc-securities-productetf:0219E0:202610262026-10-26dayperiod2026-10-27 11:48:042026-10-27 11:48:04cmvq35myl0n3z0zciw50b88ok1etf2026-10-260219E0KR70219E0005KODEX 200커버드콜액티브6,520원-70원-1.06%6512.966,530원6,620원6,490원6,678,836437.1억원1조원153,400,000주코스피 200 커버드콜 5% OTM636.0701조원
cmvq35myg0n3w0zcidmuwtzsrfsc-securities-productetf:0219B0:202610262026-10-26dayperiod2026-10-27 11:48:042026-10-27 11:48:04cmvq35my80n3t0zcir3v1hxyw1etf2026-10-260219B0KR70219B0008KoAct 광통신&위성네트워크액티브9,800원-375원-3.69%9841.609,915원10,035원9,760원49,0174.8억원93.1억원950,000주FnGuide 저궤도위성 & 광통신 인프라 지수1944.28093.4억원
cmvq35my30n3q0zcixc3pa41ufsc-securities-productetf:0218K0:202610262026-10-26dayperiod2026-10-27 11:48:042026-10-27 11:48:04cmvq35mxw0n3p0zciuw68eoxe1etf2026-10-260218K0KR70218K0008BNK 스마트카8,850원-35원-0.39%8855.398,795원8,985원8,795원108.8만원61.9억원700,000주FnGuide 스마트카 지수1478.44061.9억원
cmvq35nm70nd90zci3isn6cl5fsc-securities-productetf:102110:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nm00nd60zciqw2afv6b1etf2026-10-26102110KR7102110004TIGER 20086,250원-1,215원-1.39%86445.3386,695원87,905원86,050원14,501,3301.2조원8.4조원98,000,000주코스피 200851.5108.5조원
56,296건 중 10,301–10,350← 이전207 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬