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
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
cmvlsu3dn01pv0zci7gy6yvkafsc-securities-productetf:0254W0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3dh01pr0zciri61tc731etf2026-10-220254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,040원5원0.05%10030.0610,040원10,050원10,035원72,2917.2억원251억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.150250.7억원
cmvlsu3ci01pd0zcioq3uqh51fsc-securities-productetf:0254C0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3cc01pa0zci2wswb0hi1etf2026-10-220254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,090원25원0.02%100057.82100,070원100,100원100,070원51,26751.3억원2201.9억원2,200,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.7502251.3억원
cmvlsu3c601p70zciwpmozg6qfsc-securities-productetf:0252V0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3by01p40zcikercbsgs1etf2026-10-220252V0KR70252V0002ACE 미국CPU반도체TOP3+9,905원-425원-4.11%10226.0310,120원10,160원9,880원180,67917.9억원79.2억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3934.17081.8억원
cmvlsu3bt01p10zcilw7qz5qqfsc-securities-productetf:0247S0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3bn01oz0zcithe8b7lt1etf2026-10-220247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,365원-300원-3.91%7593.917,750원7,930원7,280원422,89431.9억원88.3억원1,200,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5221.67491.1억원
cmvlsu3bh01ov0zcipyo1lzyefsc-securities-productetf:0246X0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ba01ot0zci9tbwlh9v1etf2026-10-220246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,585원-350원-4.41%7742.127,795원7,900원7,525원434,21433.2억원773.6억원10,200,000주KEDI 글로벌DRAM반도체플러스지수12375.790774.2억원
cmvlsu3b401oq0zci3zuh7m8bfsc-securities-productetf:0243M0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ay01oo0zci007puoez1etf2026-10-220243M0KR70243M0005DS AI반도체액티브7,675원-215원-2.72%7669.267,820원8,000원7,615원61,7734.7억원134.3억원1,750,000주FnGuide 반도체수퍼사이클지수4031.560134.2억원
cmvlsu3pq01uz0zcij54bnbjtfsc-securities-productetf:117690:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3pk01ux0zcin3po6nhc1etf2026-10-22117690KR7117690008TIGER 차이나항셍3017,250원-650원-3.63%17832.4917,870원17,870원17,205원1,3892398만원86.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index7980.43089.1억원
cmvlsu3pf01uu0zciwmlwzt7jfsc-securities-productetf:117680:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3p901us0zcij8whm1lm1etf2026-10-22117680KR7117680009KODEX 철강10,820원-400원-3.57%10805.8311,135원11,135원10,765원10,9871.1억원227.2억원2,100,000주KRX 철강2194.550226.9억원
cmvlsu3p201up0zci9wky80sifsc-securities-productetf:117460:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ox01um0zcikiixhbv31etf2026-10-22117460KR7117460006KODEX 에너지화학12,385원-680원-5.20%12358.0212,945원12,945원12,300원24,7753.1억원303.4억원2,450,000주KRX 에너지화학2467.810302.7억원
cmvlsu3oq01uj0zciywyvtlojfsc-securities-productetf:114820:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ol01ug0zcinews4btq1etf2026-10-22114820KR7114820004TIGER 국채3년105,865원5원0.00%105854.88105,935원106,020원105,825원7,7808.2억원1040.6억원983,000주KTB INDEX(시장가격)10196.2901040.5억원
cmvlsu3oe01ud0zcipk2bao9ufsc-securities-productetf:114800:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3o801ua0zciv0g68tn11etf2026-10-22114800KR7114800006KODEX 인버스1,243원43원3.58%1247.571,214원1,254원1,196원868,253,3711조원7357.3억원591,900,000주코스피 200 선물지수4166.5607309.5억원
cmvlsu3ln01t90zci419fm9ugfsc-securities-productetf:105780:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3lg01t60zcimyqlwz8g1etf2026-10-22105780KR7105780001RISE 5대그룹주13,290원-430원-3.13%13371.5613,685원13,850원13,245원2,0952826.9만원265.8억원2,000,000주MKF 5대그룹주13270.270267.4억원
cmvlsu3la01t30zcig16q8z8qfsc-securities-productetf:105190:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3l401t10zciwwwvg1k21etf2026-10-22105190KR7105190003ACE 20086,850원-3,115원-3.46%86954.0989,065원90,315원86,045원352,230311.1억원1.3조원16,100,000주코스피 200858.0201.4조원
cmvlsu3ky01sx0zcij9wjlsbxfsc-securities-productetf:105010:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ks01sv0zciq9c0zj9k1etf2026-10-22105010KR7105010003TIGER 라틴356,570원0원0.00%6561.336,545원6,595원6,515원4,1442711.1만원98.5억원1,500,000주BNY Latin America 35 ADR3430.97098.4억원
cmvlsu3kl01ss0zcifx4mrrgffsc-securities-productetf:104530:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3kf01sq0zcizhyd9o8b1etf2026-10-22104530KR7104530001KIWOOM 코리아고배당16,640원-220원-1.30%16660.9116,800원16,845원16,615원4,9988359.1만원341.1억원2,050,000주MKF 웰스 고배당2016909.590341.5억원
cmvlsu3k901sn0zciinp8qotefsc-securities-productetf:104520:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3k301sk0zcit4r8bmzc1etf2026-10-22104520KR7104520002KIWOOM 블루칩13,235원-340원-2.50%13215.2513,415원13,450원13,165원287381.8만원132.3억원1,000,000주MKF 블루칩13123.560132.1억원
cmvlsu3g301qx0zcityrnuinqfsc-securities-productetf:091180:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3fy01qv0zci6jyqfuqx1etf2026-10-22091180KR7091180000KODEX 자동차23,655원-295원-1.23%23643.8423,850원23,900원23,490원42,50110억원3276.2억원13,850,000주KRX 자동차2409.4203262.8억원
cmvlsu3fr01qs0zcivpb41jzyfsc-securities-productetf:091170:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3fl01qq0zciexm2563t1etf2026-10-22091170KR7091170001KODEX 은행14,585원-140원-0.95%14591.2614,675원14,795원14,510원155,71822.8억원2603.4억원17,850,000주KRX 은행1509.9502611.8억원
cmvlsu3f301qg0zciowkatg0lfsc-securities-productetf:069660:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3ex01qd0zcio30u220j1etf2026-10-22069660KR7069660009KIWOOM 20086,750원-3,050원-3.40%86846.4788,930원90,200원85,900원344,854304.9억원5768.8억원6,650,000주코스피 200858.0206513.4억원
cmvlsu3ef01q50zciokgpi3kbfsc-securities-productetf:0256C0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3e801q20zcie437tyhi1etf2026-10-220256C0KR70256C00011Q 엔비디아고정미국AI반도체10,055원-255원-2.47%10302.8410,240원10,240원10,015원14,3441.4억원170.9억원1,700,000주iSelect 엔비디아고정미국AI반도체6876.845175.1억원
cmvlsu3cu01pi0zci3drhgx0vfsc-securities-productetf:0254H0:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3co01pg0zcilublw43k1etf2026-10-220254H0KR70254H0008RISE 반도체소부장액티브8,290원-450원-5.15%8249.978,590원8,810원8,215원389,89033.2억원165.8억원2,000,000주KEDI 반도체소부장 지수4682.710164.9억원
56,296건 중 12,651–12,700← 이전254 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬