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
cmvlsu3to01wp0zcig2dsp5qwfsc-securities-productetf:133690:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3ti01wm0zcigeuw4cjv1etf2026-10-22133690KR7133690008TIGER 미국나스닥100172,000원-1,825원-1.05%174813.04173,940원174,410원171,890원5,220,1329032.5억원11.5조원67,040,000주NASDAQ 10028958.69011.7조원
cmvlsu3td01wj0zci89m8su47fsc-securities-productetf:132030:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3t701wg0zcipbseqmi21etf2026-10-22132030KR7132030008KODEX 골드선물(H)22,875원-140원-0.61%23099.8023,020원23,060원22,715원31,2777.1억원3362.6억원14,700,000주S&P GSCI Gold Index(TR)2020.8553395.6억원
cmvlsu3sy01wd0zciprgfreunfsc-securities-productetf:131890:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3ss01wa0zci8wly1kez1etf2026-10-22131890KR7131890006ACE 삼성그룹동일가중37,180원-420원-1.12%37340.9537,700원38,105원37,180원2821055.6만원148.7억원400,000주MKF SAMs EW 지수37317.710149.3억원
cmvlsu3sn01w70zciwqsu1lxufsc-securities-productetf:130730:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3sh01w40zcisyr3iy031etf2026-10-22130730KR7130730005KIWOOM 단기자금103,450원25원0.02%103424.46103,450원103,472원103,450원5,7305.9억원713.8억원690,000주MK 머니마켓 지수(총수익)14800.960713.6억원
cmvlsu3sb01w10zcigtr06gimfsc-securities-productetf:130680:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3s401vy0zciecptblpv1etf2026-10-22130680KR7130680002TIGER 원유선물Enhanced(H)8,575원10원0.12%8403.568,510원8,595원8,410원11,6879969.7만원158.6억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER1034.115151.2억원
cmvlsu3rw01vu0zcia8rzu6r0fsc-securities-productetf:123320:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3rq01vs0zci4mzqsff61etf2026-10-22123320KR7123320004TIGER 레버리지67,335원-5,060원-6.99%67055.6770,650원72,900원65,990원202,072139.8억원1750.7억원2,600,000주코스피 200858.0201743.4억원
cmvlsu3rk01vp0zcisaanuu2zfsc-securities-productetf:123310:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3rf01vo0zci4nw0rkx61etf2026-10-22123310KR7123310005TIGER 인버스1,381원47원3.52%1386.921,351원1,393원1,331원3,567,89548.6억원490.2억원35,500,000주코스피 200 선물지수4166.560489.5억원
cmvlsu3r801vl0zci3bw9l9ojfsc-securities-productetf:122630:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3r301vj0zcif0lmp9jx1etf2026-10-22122630KR7122630007KODEX 레버리지66,770원-4,970원-6.93%66553.9970,280원72,300원65,385원23,246,5561.6조원4.2조원64,050,000주코스피 200858.0204.3조원
cmvlsu3qv01vf0zcir8th5ajyfsc-securities-productetf:122260:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3qp01ve0zcivm2h6e211etf2026-10-22122260KR7122260003KIWOOM 통안채1년104,685원40원0.04%104655.68104,705원104,705원104,685원4514722만원324.5억원310,000주MK 통안채지수(총수익)15391.450334.8억원
cmvlsu3qj01vb0zcihjs9xgezfsc-securities-productetf:122090:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3qd01v90zcigm7xx1rl1etf2026-10-22122090KR7122090004PLUS 코스피5064,520원-2,645원-3.94%64344.8066,340원66,970원63,650원25,07316.2억원1393.6억원2,160,000주코스피 506431.1301409.1억원
cmvlsu44b021b0zcifmiv6wbrfsc-securities-productetf:145850:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu44502190zciafz6fxtr1etf2026-10-22145850KR7145850004TREX 펀더멘탈 200101,505원-1,955원-1.89%101163.83101,145원101,505원101,090원440.5만원253.7억원250,000주FnGuide-RAFI 코리아200 지수25744.040252.9억원
cmvlsu43y02150zciu4xjcd4wfsc-securities-productetf:145670:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu43s02130zci8ndh2ddv1etf2026-10-22145670KR7145670006ACE 인버스1,579원53원3.47%1589.141,537원1,596원1,523원192,4803억원31.5억원2,000,000주코스피 200 선물지수4166.56031.7억원
cmvlsu43k02100zci4ntm3lddfsc-securities-productetf:144600:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu43f020x0zcijrt9i4jc1etf2026-10-22144600KR7144600004KODEX 은선물(H)9,080원-165원-1.78%9300.909,280원9,300원8,990원355,02032.4억원6619.3억원72,900,000주S&P GSCI Silver Index(TR)1790.7856780.3억원
cmvlsu439020u0zcia91s97khfsc-securities-productetf:143860:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu433020s0zci7tbdqhnw1etf2026-10-22143860KR7143860005TIGER 헬스케어34,115원-1,035원-2.94%34209.3835,090원35,090원34,100원7,2982.5억원1357.7억원3,980,000주KRX 헬스케어3481.0601361.5억원
cmvlsu42w020p0zciztybcogqfsc-securities-productetf:143850:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu42q020m0zcibe8qfwjn1etf2026-10-22143850KR7143850006TIGER 미국S&P500선물(H)77,145원-385원-0.50%77746.2877,500원77,585원77,145원7125509.4만원906.4억원1,175,000주S&P 500 Futures Index(ER)615.340913.5억원
cmvlsu42h020h0zcikemozb6mfsc-securities-productetf:140950:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu42c020g0zcix8qkybvs1etf2026-10-22140950KR7140950007파워 코스피10067,750원-2,385원-3.40%67821.1769,535원70,425원67,295원8425791.7만원379.4억원560,000주코스피 1006654.330379.7억원
cmvlsu425020c0zcivt2pmupffsc-securities-productetf:140710:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41z020a0zciid844irc1etf2026-10-22140710KR7140710005KODEX 운송6,340원-155원-2.39%6360.636,495원6,495원6,330원25,1831.6억원120.4억원1,900,000주KRX 운송1292.510120.8억원
cmvlsu41p02050zci6fv5qnv6fsc-securities-productetf:140700:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41e02040zciu7i47f341etf2026-10-22140700KR7140700006KODEX 보험18,785원-60원-0.32%18891.5118,825원19,230원18,750원12,4832.3억원507.1억원2,700,000주KRX 보험3937.390510억원
cmvlsu41602000zcib5rrjqwvfsc-securities-productetf:140580:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41001zy0zci2gt5xpg61etf2026-10-22140580KR7140580002RISE 우량업종대표주21,880원-510원-2.28%22001.4522,295원22,295원21,880원1839.8만원109.4억원500,000주MKF 우량업종대표주 지수21829.880110억원
cmvlsu40u01zv0zci9i8wtu08fsc-securities-productetf:140570:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu40n01zs0zciowp6x4od1etf2026-10-22140570KR7140570003RISE 수출주22,000원-925원-4.03%22123.9622,730원22,765원22,000원355793.5만원88억원400,000주MKF 수출주 지수21857.00088.4억원
cmvlsu40b01zn0zciu1dtywcxfsc-securities-productetf:139660:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu40201zk0zcikqq9gv681etf2026-10-22139660KR7139660005KIWOOM 미국달러선물인버스8,765원10원0.11%8775.608,745원8,780원8,740원473414만원67.4억원770,000주미국달러선물지수1484.10067.5억원
cmvlsu3y301yn0zci5u6kqgj2fsc-securities-productetf:139250:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3xx01yk0zciocwrrr931etf2026-10-22139250KR7139250005TIGER 200 에너지화학15,310원-755원-4.70%15304.7515,950원15,950원15,225원13,0052억원205.1억원1,340,000주코스피 200 에너지/화학1508.640205억원
cmvlsu3xq01yh0zcifdw9vmqkfsc-securities-productetf:139240:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3xk01yg0zci3yw5p08l1etf2026-10-22139240KR7139240006TIGER 200 철강소재9,130원-225원-2.41%9111.549,280원9,310원9,095원3,7003417.4만원74.8억원820,000주코스피 200 철강/소재903.84074.7억원
cmvlsu3xc01yb0zci592y4b6bfsc-securities-productetf:139230:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3x601y90zciidhnbdni1etf2026-10-22139230KR7139230007TIGER 200 중공업9,490원-260원-2.67%9515.369,605원9,790원9,430원43,4364.1억원1839.1억원19,380,000주코스피 200 중공업907.1101844억원
cmvlsu3x001y60zci3f5e891rfsc-securities-productetf:139220:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3wu01y40zci5qncym3e1etf2026-10-22139220KR7139220008TIGER 200 건설6,825원250원3.80%6855.196,700원7,035원6,700원810,74756.2억원1146.6억원16,800,000주코스피 200 건설685.4101154.4억원
cmvlsu3wj01xz0zci4dpgsfhzfsc-securities-productetf:138920:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3wc01xy0zci87fj2vd41etf2026-10-22138920KR7138920004KODEX 콩선물(H)12,295원-15원-0.12%12292.6512,310원12,320원12,295원1720.9만원61.4억원500,000주S&P GSCI Soybeans Index(TR)6750.58761.4억원
cmvlsu3w401xt0zcilri40pgofsc-securities-productetf:138910:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3vy01xs0zcic63lx8lb1etf2026-10-22138910KR7138910005KODEX 구리선물(H)9,745원-200원-2.01%9931.339,900원9,910원9,745원17,0311.6억원311.8억원3,200,000주S&P GSCI North American Copper Index(TR)912.567317.8억원
cmvlsu3vs01xo0zcilvfqof69fsc-securities-productetf:138540:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3vl01xl0zcigs2jqcrk1etf2026-10-22138540KR7138540000TIGER 현대차그룹플러스40,540원-865원-2.09%40627.7040,930원41,335원40,330원70,80328.9억원5132.3억원12,660,000주MKF 현대차그룹+ FW52449.3205143.4억원
cmvlsu3vc01xh0zcip11ozzr9fsc-securities-productetf:138530:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3v601xe0zciys52eu2q1etf2026-10-22138530KR7138530001TIGER LG그룹플러스10,710원-305원-2.77%10723.0410,995원10,995원10,650원21,7992.3억원670.4억원6,260,000주MKF LG그룹+ FW10767.750671.2억원
cmvlsu3nz01u90zcifotlrb6qfsc-securities-productetf:114470:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3nq01u50zcimooptl5y1etf2026-10-22114470KR7114470008KIWOOM 국고채3년108,290원40원0.04%108231.98108,330원108,390원108,280원1,1771.2억원508.9억원470,000주KTB INDEX(시장가격)10196.290508.6억원
cmvlsu3ng01u20zcie241qqisfsc-securities-productetf:114460:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3na01ty0zcinajk3za01etf2026-10-22114460KR7114460009ACE 국고채3년100,980원65원0.06%100892.95100,915원100,985원100,900원6886944만원151.4억원150,000주KTB INDEX(시장가격)10196.290151.3억원
cmvlsu3mq01tq0zcizsqpxt1yfsc-securities-productetf:114100:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3mk01tm0zcirbijuyzx1etf2026-10-22114100KR7114100001RISE 국고채3년106,835원40원0.04%106806.34106,905원106,930원106,815원5,1735.5억원908억원850,000주KTB INDEX(시장가격)10196.290907.8억원
cmvlsu3j401s60zci3ob03x3sfsc-securities-productetf:102780:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ix01s20zciq2qe6or41etf2026-10-22102780KR7102780004KODEX 삼성그룹22,380원-505원-2.21%22458.0722,885원23,380원22,245원601,782138억원2.8조원127,000,000주삼성그룹22471.9202.8조원
cmvlsu48z02370zci1v4b8xy9fsc-securities-productetf:157450:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu48t02340zcih5ymbuks1etf2026-10-22157450KR7157450008TIGER 단기통안채113,005원30원0.03%112980.48113,000원113,045원112,995원9,44210.6억원1.3조원11,523,000주KIS MSB 6M(총수익)13617.6301.3조원
cmvlsu48m02310zcirh3sx1ojfsc-securities-productetf:156080:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu48g022z0zci8mczdk2m1etf2026-10-22156080KR7156080004KODEX MSCI Korea41,400원-1,405원-3.28%41356.2042,845원42,900원41,000원7,3123.1억원248.4억원600,000주MSCI Korea Index2001.550248.1억원
cmvlsu489022w0zciyt6j2q33fsc-securities-productetf:153270:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu483022u0zci8rfd1wx01etf2026-10-22153270KR7153270004KIWOOM 코스피10066,620원-2,360원-3.42%66499.2968,710원68,980원66,000원1,5481억원239.8억원360,000주코스피 1006654.330239.3억원
cmvlsu47x022r0zcinuxwopcjfsc-securities-productetf:153130:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu47r022o0zcia8gdofio1etf2026-10-22153130KR7153130000KODEX 단기채권113,240원20원0.02%113229.60113,215원113,250원113,215원8,2039.2억원1.1조원10,410,000주KRW Cash 지수(총수익)175.9301.1조원
cmvlsu47k022m0zciwa5tqkhwfsc-securities-productetf:152870:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu47b022j0zciyrmi9thj1etf2026-10-22152870KR7152870002파워 20087,515원-3,020원-3.34%87584.7089,540원90,955원86,815원2,5802.2억원1225.2억원1,400,000주코스피 200858.0201226.1억원
cmvlsu46r022a0zcinz7ohql6fsc-securities-productetf:152380:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu46k02280zci4pzy1rsr1etf2026-10-22152380KR7152380002KODEX 국채선물10년66,265원5원0.01%66301.4266,305원66,425원66,250원1,3829164.1만원210.7억원318,000주10년국채선물지수1148.630210.8억원
cmvlsu3zj01zb0zcix601odusfsc-securities-productetf:139290:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3zd01z80zcis2jgylmu1etf2026-10-22139290KR7139290001TIGER 200 경기소비재21,495원-200원-0.92%21472.5121,510원21,610원21,495원183393.8만원60.1억원280,000주코스피 200 경기소비재2115.96060.1억원
cmvlsu3z801z50zcizovxeut6fsc-securities-productetf:139280:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3z201z30zcinlq1t7mc1etf2026-10-22139280KR7139280002TIGER 경기방어11,905원-220원-1.81%11918.4912,085원12,090원11,900원784939.8만원380.9억원3,200,000주코스피 200 경기방어소비재1179.840379억원
cmvlsu3yu01yz0zcimpe4l9psfsc-securities-productetf:139270:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3yn01yw0zcivsgiml2z1etf2026-10-22139270KR7139270003TIGER 200 금융14,985원-165원-1.09%15028.2915,125원15,240원14,940원4,8117268.6만원266.7억원1,780,000주코스피 200 금융1529.240264.4억원
cmvlsu3q601v50zcitjc22oirfsc-securities-productetf:117700:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3py01v30zcizqtjq6071etf2026-10-22117700KR7117700005KODEX 건설6,010원190원3.26%6045.545,905원6,190원5,905원5,279,129321.4억원2043.4억원34,000,000주KRX 건설1216.9802013.1억원
cmvlsu3n301tv0zciobyfhjxgfsc-securities-productetf:114260:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3mx01tt0zcie3atshop1etf2026-10-22114260KR7114260003KODEX 국고채3년62,245원-10원-0.02%62234.8562,300원62,345원62,225원19,35712억원4846.3억원7,786,000주MKF 국고채지수(총수익)206.0004876.7억원
cmvlsu3md01tk0zciix4mkleifsc-securities-productetf:108590:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3m801th0zcipwpgi2dm1etf2026-10-22108590KR7108590001TREX 20086,460원-2,970원-3.32%86492.6389,395원89,395원85,670원18157.4만원172.9억원200,000주코스피 200858.020172.9억원
cmvlsu3m101tf0zcikc0w1i31fsc-securities-productetf:108450:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3lu01tb0zciuykfmnoq1etf2026-10-22108450KR7108450008ACE 삼성그룹섹터가중35,390원-600원-1.67%35433.4936,100원36,600원35,210원1,6656021.2만원707.8억원2,000,000주MKF SAMs SW35098.300708.6억원
cmvlsu3jx01si0zci5i1oohrifsc-securities-productetf:102970:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3jq01se0zcive03pqzq1etf2026-10-22102970KR7102970001KODEX 증권14,770원-385원-2.54%14812.9115,085원15,175원14,675원188,67528.2억원5361.5억원36,300,000주KRX 증권1499.5105362.2억원
cmvlsu3jh01sa0zcipsxty39tfsc-securities-productetf:102960:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3jb01s80zci6s3uc8uq1etf2026-10-22102960KR7102960002KODEX 기계장비10,680원-320원-2.91%10640.8710,980원10,980원10,575원14,1631.5억원106.8억원1,000,000주KRX 기계장비1148.160106.4억원
cmvlsu3i701rt0zcit62r51gmfsc-securities-productetf:101280:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3i201rr0zcizmdo0z371etf2026-10-22101280KR7101280006KODEX 일본TOPIX10029,150원-195원-0.66%29464.3829,490원29,850원29,030원2,8988498.8만원501.3억원1,720,000주TOPIX1002773.890506.7억원
cmvlsu3hc01rg0zci4p4b9diwfsc-securities-productetf:099140:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3h601re0zcidm6gu8vu1etf2026-10-22099140KR7099140006KODEX 차이나H18,760원-665원-3.42%19331.7819,215원19,390원18,690원3,1476030.1만원287억원1,530,000주Hang Seng China H7684.960295.7억원
56,296건 중 12,501–12,550← 이전251 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬