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
cmvitpnch0cjd10blfvlgd3ygfsc-securities-productetf:0247S0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnca0cja10bldhc2nyli1etf2026-10-200247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,585원-235원-3.01%7702.377,720원7,790원7,437원377,96228.8억원75.8억원1,000,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5352.98788.5억원
cmvitpnd80cjp10blhbufnvo8fsc-securities-productetf:0254C0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnd10cjn10blm6r0ldh21etf2026-10-200254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,035원0원0.00%100041.69100,035원100,035원100,035원19190만원2000.7억원2,000,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.7302000.8억원
cmvitpndz0ck110bl5z77moinfsc-securities-productetf:0254S0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnds0cjz10blwgblocj61etf2026-10-200254S0KR70254S0005KODEX 미국배당다우존스액티브9,955원-30원-0.30%9936.609,960원9,960원9,910원605,88260.1억원995.5억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7249.554993.6억원
cmvitpnis0cm210blnv1fdxsvfsc-securities-productetf:101280:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnim0cm010bl3kp56k0p1etf2026-10-20101280KR7101280006KODEX 일본TOPIX10029,270원-325원-1.10%29484.5729,595원29,595원29,150원2,5947592.6만원503.4억원1,720,000주TOPIX1002770.280507.1억원
cmvitpnj80cm810bliom0wdjsfsc-securities-productetf:102110:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpniz0cm510blhhnuq6xo1etf2026-10-20102110KR7102110004TIGER 20087,135원-3,100원-3.44%87177.7889,525원89,705원85,990원14,993,3631.3조원8.4조원96,850,000주코스피 200858.7808.5조원
cmvitpnkb0cmk10blapbqhixofsc-securities-productetf:102960:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnk40cmj10blhon1u1xo1etf2026-10-20102960KR7102960002KODEX 기계장비10,810원-790원-6.81%10860.1711,285원11,345원10,750원23,8632.6억원108.1억원1,000,000주KRX 기계장비1172.050108.6억원
cmvitpnkn0cmp10bl983gsm4hfsc-securities-productetf:102970:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnkh0cmn10blyjjad6dx1etf2026-10-20102970KR7102970001KODEX 증권14,960원-555원-3.58%15018.1715,400원15,715원14,902원345,56052.5억원5460.4억원36,500,000주KRX 증권1520.1305451.5억원
cmvitpnnt0co010blhytrcf9wfsc-securities-productetf:114100:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnnn0cnx10bl1xpar5f41etf2026-10-20114100KR7114100001RISE 국고채3년106,760원135원0.13%106772.92106,615원106,760원106,600원5,6185.9억원896.7억원840,000주KTB INDEX(시장가격)10193.120907.5억원
cmvitpno70co410bly0nrs4svfsc-securities-productetf:114260:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpno00co310blip98385p1etf2026-10-20114260KR7114260003KODEX 국고채3년62,200원30원0.05%62215.6062,150원62,200원62,100원12,9198억원4813억원7,738,000주MKF 국고채지수(총수익)205.9204851.5억원
cmvitpnoj0co910bl60jtv7szfsc-securities-productetf:114460:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnod0co710blc87ooeir1etf2026-10-20114460KR7114460009ACE 국고채3년100,810원10원0.01%100861.81100,695원100,810원100,695원91916.8만원151.2억원150,000주KTB INDEX(시장가격)10193.120151.2억원
cmvitpnow0cof10blrzuf13lgfsc-securities-productetf:114470:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnoq0cod10blaf76yco71etf2026-10-20114470KR7114470008KIWOOM 국고채3년108,170원70원0.06%108198.04108,070원108,170원108,070원1551676.4만원497.5억원460,000주KTB INDEX(시장가격)10193.120508.5억원
cmvitpnp90col10blqh4pzhs1fsc-securities-productetf:114800:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnp30coi10bli5ti8i1n1etf2026-10-20114800KR7114800006KODEX 인버스1,243원42원3.50%1245.091,212원1,259원1,208원1,155,638,3471.4조원7394.6억원594,900,000주코스피 200 선물지수4186.2507394.5억원
cmvitpnpn0coq10blpphofdorfsc-securities-productetf:114820:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnph0con10blmrdb7x1z1etf2026-10-20114820KR7114820004TIGER 국채3년105,800원100원0.09%105822.31105,685원105,810원105,645원7,8048.2억원1050.5억원993,000주KTB INDEX(시장가격)10193.1201061.3억원
cmvitpnqh0cp310bl145kykjjfsc-securities-productetf:117680:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnqa0cp110blp346q8at1etf2026-10-20117680KR7117680009KODEX 철강11,230원-490원-4.18%11239.1211,530원11,760원11,130원36,9714.1억원235.8억원2,100,000주KRX 철강2282.760236억원
cmvitpnr30cpa10blin6s2mrxfsc-securities-productetf:117690:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnqs0cp810bl12j69vou1etf2026-10-20117690KR7117690008TIGER 차이나항셍3017,990원-250원-1.37%18370.7118,250원18,300원17,980원348632.5만원89.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8359.11091.8억원
cmvitpnrg0cpg10blvf6l9uihfsc-securities-productetf:117700:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnr90cpe10bl2j3jwgvv1etf2026-10-20117700KR7117700005KODEX 건설5,640원-250원-4.24%5647.805,835원5,870원5,595원1,690,00896.4억원2030.4억원36,000,000주KRX 건설1136.4702027.5억원
cmvitpnrt0cpm10blul4p14fnfsc-securities-productetf:122090:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnro0cpk10bl5ad1f3rl1etf2026-10-20122090KR7122090004PLUS 코스피5064,455원-2,700원-4.02%64424.1966,525원66,570원63,600원25,14716.2억원1372.8억원2,130,000주코스피 506437.7101391.5억원
cmvitpnah0cik10blmmy5t2olfsc-securities-productetf:0241D0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnab0cih10bl9evrsffe1etf2026-10-200241D0KR70241D0008KODEX 미국AI에이전트액티브8,770원-100원-1.13%8827.768,880원8,880원8,750원97,0948.5억원438.5억원5,000,000주Indxx US AI Agents Index (Price Return)3607.370441.3억원
cmvitpnav0cip10bl4ezbacnqfsc-securities-productetf:0241R0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnap0cin10blvin9ybxl1etf2026-10-200241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,440원-400원-4.52%8545.628,900원8,900원8,410원461,20539.2억원168.8억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2180.560170.9억원
cmvitpncv0cjj10bl68jvjnpjfsc-securities-productetf:0252V0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnco0cjh10bl2blckc0b1etf2026-10-200252V0KR70252V0002ACE 미국CPU반도체TOP3+10,030원35원0.35%10105.6510,170원10,170원9,970원375,68638억원80.2억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3875.94380.8억원
cmvitpndl0cjv10bl2bdcl78ffsc-securities-productetf:0254H0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpndf0cjt10bluqhr63zj1etf2026-10-200254H0KR70254H0008RISE 반도체소부장액티브8,565원-335원-3.76%8531.558,855원8,855원8,395원528,26945.3억원171.3억원2,000,000주KEDI 반도체소부장 지수4854.240170.6억원
cmvitpned0ck710blhmqzis0ifsc-securities-productetf:0254W0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpne60ck510blw1lildig1etf2026-10-200254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,030원10원0.10%10027.6210,015원10,035원10,015원437,22143.8억원200.6억원2,000,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.130200.5억원
cmvitpner0ckd10blh7hvm9ulfsc-securities-productetf:0255E0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnek0cka10blq96gnlvd1etf2026-10-200255E0KR70255E0000TIGER 글로벌MLCC&기판9,535원-450원-4.51%9847.059,820원9,965원9,480원280,82327.3억원1048.8억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)6169.3901083.1억원
cmvitpnf40ckj10blamvzagfzfsc-securities-productetf:0256C0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpney0ckg10blu2ryco7q1etf2026-10-200256C0KR70256C00011Q 엔비디아고정미국AI반도체10,030원45원0.45%10142.4810,210원10,210원10,030원40,1064억원170.5억원1,700,000주iSelect 엔비디아고정미국AI반도체6747.743172.4억원
cmvitpnfi0ckn10blnlcutmj5fsc-securities-productetf:069500:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnfb0ckm10blcjcanyfh1etf2026-10-20069500KR7069500007KODEX 20086,755원-3,175원-3.53%86837.3189,125원89,400원85,635원27,514,5512.3조원21.3조원246,350,000주코스피 200858.78021.3조원
cmvitpnft0ckt10blbil21kjlfsc-securities-productetf:069660:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnfn0ckq10bl8814fkjj1etf2026-10-20069660KR7069660009KIWOOM 20086,875원-3,115원-3.46%86942.5289,345원89,385원85,775원468,078409.6억원6645.9억원7,650,000주코스피 200858.7805955.5억원
cmvitpngl0cl410bl5lrcrmjsfsc-securities-productetf:091170:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpngf0cl210blrx96f46k1etf2026-10-20091170KR7091170001KODEX 은행14,825원-175원-1.17%14827.7014,850원15,060원14,680원381,25456.6억원2653.6억원17,900,000주KRX 은행1534.4402654.1억원
cmvitpnhd0clg10bllk7louqzfsc-securities-productetf:091220:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnh60cle10blrbbf97cd1etf2026-10-20091220KR7091220004TIGER 은행15,470원-185원-1.18%15521.4215,570원15,720원15,380원17,2112.6억원179.4억원1,160,000주KRX 은행1534.440173.8억원
cmvitpnhp0cll10blehfwe2zufsc-securities-productetf:091230:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnhk0clj10bl420zlus31etf2026-10-20091230KR7091230003TIGER 반도체116,900원-5,650원-4.61%117190.61121,635원122,065원115,600원220,220260.9억원1.1조원9,820,000주KRX 반도체11685.7301.1조원
cmvitpni30clr10bl1rqw2mjbfsc-securities-productetf:099140:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnhw0clo10bl5qbxelen1etf2026-10-20099140KR7099140006KODEX 차이나H19,665원-225원-1.13%19823.3319,805원19,805원18,515원4,7049244.5만원300.8억원1,530,000주Hang Seng China H8035.770303.2억원
cmvitpnig0clx10blsx7uauxqfsc-securities-productetf:100910:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpni90clu10bltrp7w19o1etf2026-10-20100910KR7100910009KIWOOM KRX10013,710원-570원-3.99%13793.3114,155원14,180원13,670원3,4254729.1만원329억원2,400,000주KRX 10013745.680331억원
cmvitpnn00cno10blzvujbx20fsc-securities-productetf:108450:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnmu0cnm10blrnujeuw81etf2026-10-20108450KR7108450008ACE 삼성그룹섹터가중35,210원-1,060원-2.92%35301.3836,020원36,020원35,080원25,3439억원704.2억원2,000,000주MKF SAMs SW34957.310706억원
cmvitpnnh0cnv10blgjbasfeifsc-securities-productetf:108590:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnn70cnr10blndod9k8c1etf2026-10-20108590KR7108590001TREX 20086,590원-3,080원-3.43%86588.7587,850원87,850원85,790원21182.5만원173.1억원200,000주코스피 200858.780173.1억원
cmvitpnq10cow10bl8jbqjh76fsc-securities-productetf:117460:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnpu0cot10bly4u14sxn1etf2026-10-20117460KR7117460006KODEX 에너지화학12,900원-1,060원-7.59%12907.4313,815원13,865원12,855원95,74512.4억원307억원2,380,000주KRX 에너지화학2577.760307.1억원
cmvitpnta0cq910blhu5kb365fsc-securities-productetf:123320:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnt40cq710blydhngj3e1etf2026-10-20123320KR7123320004TIGER 레버리지67,770원-4,935원-6.79%67649.9372,140원72,175원65,900원252,913172.4억원1829.7억원2,700,000주코스피 200858.7801826.5억원
cmvitpntn0cqf10bl95fd3lyyfsc-securities-productetf:130680:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnth0cqc10blc1eludg81etf2026-10-20130680KR7130680002TIGER 원유선물Enhanced(H)8,550원190원2.27%8524.108,415원8,615원8,415원27,6602.3억원158.1억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER1048.911157.6억원
cmvitpnu10cqk10blibc7fazhfsc-securities-productetf:130730:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpntv0cqi10bl5z29ov6m1etf2026-10-20130730KR7130730005KIWOOM 단기자금103,415원-10원-0.01%103408.17103,430원103,430원103,415원1,2691.3억원734.2억원710,000주MK 머니마켓 지수(총수익)14798.590734.1억원
cmvitpnuf0cqp10blugzcwat3fsc-securities-productetf:131890:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnua0cqo10bl5l08gh8q1etf2026-10-20131890KR7131890006ACE 삼성그룹동일가중36,735원-1,105원-2.92%36919.6937,500원37,550원36,735원135500.4만원146.9억원400,000주MKF SAMs EW 지수36889.300147.6억원
cmvitpnur0cqv10blg8n8uz5tfsc-securities-productetf:132030:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnuk0cqs10bltg3bb1d51etf2026-10-20132030KR7132030008KODEX 골드선물(H)23,090원-265원-1.13%23154.2223,110원23,180원23,005원35,9728.3억원3394.2억원14,700,000주S&P GSCI Gold Index(TR)2025.3093403.6억원
cmvitpnw10crd10blwa5dj1kbfsc-securities-productetf:137610:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnvr0cra10blqgd4swv81etf2026-10-20137610KR7137610002TIGER 농산물선물Enhanced(H)5,515원-70원-1.25%5539.175,585원5,585원5,515원1,071591.9만원126.8억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)74.826127.4억원
cmvitpnmm0cnj10blkdd0vkdqfsc-securities-productetf:105780:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnmf0cng10blsl4z798e1etf2026-10-20105780KR7105780001RISE 5대그룹주13,425원-605원-4.31%13488.5813,960원13,960원13,375원20,6002.8억원268.5억원2,000,000주MKF 5대그룹주13386.420269.7억원
cmvitpnzl0css10bl8zqxko46fsc-securities-productetf:139240:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpnzf0csq10bl668ot8v91etf2026-10-20139240KR7139240006TIGER 200 철강소재9,420원-460원-4.66%9415.589,765원9,825원9,370원12,1501.1억원77.2억원820,000주코스피 200 철강/소재934.11077.2억원
cmvitpo020csx10blmb33jwmofsc-securities-productetf:139250:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpnzv0csv10bl387y7ipu1etf2026-10-20139250KR7139250005TIGER 200 에너지화학15,545원-1,200원-7.17%15595.3416,435원16,635원15,515원44,9337.1억원226.9억원1,460,000주코스피 200 에너지/화학1537.310224.5억원
cmvitpo0f0ct310bl2fgrhvzufsc-securities-productetf:139260:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo070ct010bl2drph4di1etf2026-10-20139260KR7139260004TIGER 200 IT107,390원-4,285원-3.84%107787.91111,305원111,470원105,860원448,404486.2억원1.9조원18,580,000주코스피 200 정보기술11169.1602조원
cmvitpo3t0cui10bl52jvwf1jfsc-securities-productetf:140700:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo3m0cuf10blox8046551etf2026-10-20140700KR7140700006KODEX 보험19,050원-350원-1.80%19059.6919,250원19,700원18,890원29,6805.7억원533.4억원2,800,000주KRX 보험3972.440533.6억원
cmvitpo4a0cup10blogalrgp6fsc-securities-productetf:140710:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo430cun10bl9ybfl3rk1etf2026-10-20140710KR7140710005KODEX 운송6,470원-205원-3.07%6480.376,630원6,695원6,410원37,1462.4억원122.9억원1,900,000주KRX 운송1316.930123.1억원
cmvitpo4o0cuv10bl5tqaln73fsc-securities-productetf:140950:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo4h0cut10bl7p7ojiz51etf2026-10-20140950KR7140950007파워 코스피10067,940원-2,255원-3.21%67892.1369,880원69,880원67,265원1,6861.1억원380.4억원560,000주코스피 1006660.380380.1억원
cmvitpo520cv110blor4pttlvfsc-securities-productetf:143850:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo4w0cuz10blphtdzvzn1etf2026-10-20143850KR7143850006TIGER 미국S&P500선물(H)77,260원-140원-0.18%77157.8377,325원77,355원77,115원1,5141.1억원907.8억원1,175,000주S&P 500 Futures Index(ER)610.153906.6억원
cmvitpo5g0cv610blc5g4dd1yfsc-securities-productetf:143860:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo5a0cv410blwrhnfhz51etf2026-10-20143860KR7143860005TIGER 헬스케어34,705원-650원-1.84%34736.7434,905원35,590원34,255원6,0602.1억원1381.2억원3,980,000주KRX 헬스케어3534.0201382.5억원
cmvitpo5t0cvc10blfxsy32hifsc-securities-productetf:144600:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo5m0cv910blae3t4a2o1etf2026-10-20144600KR7144600004KODEX 은선물(H)9,260원-50원-0.54%9228.209,180원9,295원9,110원282,52026억원6769억원73,100,000주S&P GSCI Silver Index(TR)1776.8206745.8억원
56,296건 중 13,351–13,400← 이전268 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬