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
cmvitpnlw0cn710blhw6rn2djfsc-securities-productetf:105010:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnlp0cn410blsmc0wwdf1etf2026-10-20105010KR7105010003TIGER 라틴356,510원-35원-0.53%6517.126,530원6,535원6,475원1,8031175.1만원97.6억원1,500,000주BNY Latin America 35 ADR3480.55097.7억원
cmvitpnlk0cn110bll1wwa4wxfsc-securities-productetf:104530:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnld0cn010bleby7huc51etf2026-10-20104530KR7104530001KIWOOM 코리아고배당16,810원-340원-1.98%16946.2117,135원17,195원16,810원18,0493억원344.6억원2,050,000주MKF 웰스 고배당2017199.050347.3억원
cmvitpm4d0c1o10bl42geo0izfsc-securities-productetf:0177N0:202610202026-10-20dayperiod2026-10-22 09:49:172026-10-22 09:49:17cmvitpm450c1k10blf08dbese1etf2026-10-200177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5012,390원-300원-2.36%12466.6112,660원12,670원12,325원3,221,121401.2억원1.3조원106,900,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3116.5001.3조원
cmvitpnl10cmv10blaa75hi1hfsc-securities-productetf:104520:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnku0cmr10blx2ixfexz1etf2026-10-20104520KR7104520002KIWOOM 블루칩13,480원-460원-3.30%13499.9013,800원13,845원13,425원3,4594769.3만원134.8억원1,000,000주MKF 블루칩13406.740134.9억원
cmvitpnjm0cmf10bl5m2ml37ofsc-securities-productetf:102780:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnjf0cmb10bl58ng01q41etf2026-10-20102780KR7102780004KODEX 삼성그룹22,300원-680원-2.96%22359.4622,930원22,950원22,180원508,827114.7억원2.8조원127,100,000주삼성그룹22361.2502.8조원
cmvitpngz0cla10bl2qfp4zajfsc-securities-productetf:091180:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpngs0cl810blgvgdyr851etf2026-10-20091180KR7091180000KODEX 자동차24,095원-990원-3.95%24199.2524,660원25,115원23,925원123,17329.9억원3337.1억원13,850,000주KRX 자동차2465.5703351.5억원
cmvitpng60cky10ble6yg6f7vfsc-securities-productetf:091160:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpng00ckw10bltx5r8n361etf2026-10-20091160KR7091160002KODEX 반도체110,610원-5,625원-4.84%110900.88114,985원115,310원109,380원2,037,2572278.2억원4.8조원43,525,000주KRX 반도체11685.7304.8조원
cmvitpnbt0cj310blpp0ue2erfsc-securities-productetf:0243M0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnbl0ciz10blavfrze9o1etf2026-10-200243M0KR70243M0005DS AI반도체액티브7,595원-300원-3.80%7597.007,860원7,860원7,470원60,2604.6억원75.9억원1,000,000주FnGuide 반도체수퍼사이클지수4089.090113.9억원
cmvitpn6g0cgx10bl27kcagmqfsc-securities-productetf:0233J0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:19cmvitpn6a0cgv10bl4fyjxon51etf2026-10-200233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,005원-200원-2.17%9036.929,200원9,200원8,935원373,57533.6억원1801억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5020.8101807.3억원
cmvitpn610cgr10bl8lchfyh4fsc-securities-productetf:0233A0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn5v0cgp10blot5oa62x1etf2026-10-200233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,225원-165원-1.76%9255.149,390원9,390원9,140원34,5073.1억원525.8억원5,700,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수2947.530527.5억원
cmvitpn1c0cev10bl2y9lhr3dfsc-securities-productetf:0224D0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn130cer10blwpdeumrq1etf2026-10-200224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+8,985원-255원-2.76%9098.019,155원9,155원8,965원11,2001억원80.8억원900,000주iSelect 미국CPU반도체TOP4 지수4572.20381.8억원
cmvitpn0u0cep10blaus7soy7fsc-securities-productetf:0223R0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn0m0cel10blq0otbasq1etf2026-10-200223R0KR70223R0004TIGER 미국테크NYSE100액티브8,490원-155원-1.79%8574.088,645원8,645원8,460원18,8321.6억원247억원2,910,000주NYSE 100 지수(Price Return)1532.260247.7억원
cmvitpn0f0cej10blwmj05xxlfsc-securities-productetf:0223A0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn080cef10blddlrd8ax1etf2026-10-200223A0KR70223A0003RISE 코스닥커버드콜액티브9,775원-350원-3.46%9729.2710,115원10,115원9,600원296,93529.1억원259억원2,650,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7237.090267.5억원
cmvitpmzo0ce610bl3eiwo118fsc-securities-productetf:0222D0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmzi0ce410bl20twp7ee1etf2026-10-200222D0KR70222D0001KoAct 고배당액티브9,555원-190원-1.95%9542.449,645원9,750원9,470원192,78318.4억원668.8억원7,000,000주코스피 200 고배당지수5440.060667.9억원
cmvitpmyw0cdu10bl6dtjpyfifsc-securities-productetf:0221V0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmyq0cds10blw14b2ed81etf2026-10-200221V0KR70221V0000IBK 초단기채권액티브100,920원0원0.00%100910.40100,910원100,920원100,910원11111만원1099억원1,089,000주KIS 단기자금 총수익지수117.2101098.9억원
cmvitpmy60cdi10bl5h8lit4ufsc-securities-productetf:0220A0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmxy0cdg10bl6uz1n3p91etf2026-10-200220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,430원-175원-2.03%8427.618,555원8,610원8,360원4,7053970.2만원118억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1477.060117.9억원
cmvitpmwo0ccv10bloce3czflfsc-securities-productetf:0218K0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmwg0cct10bl44crqoop1etf2026-10-200218K0KR70218K0008BNK 스마트카9,355원-370원-3.80%9394.589,685원9,685원9,355원172163.5만원65.4억원700,000주FnGuide 스마트카 지수1568.95065.7억원
cmvitpmsu0cbc10bljnl4w3h7fsc-securities-productetf:0208N0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmsn0cb910bl6lcygjqq1etf2026-10-200208N0KR70208N0007IBK 코스피액티브6,010원-235원-3.76%6022.376,240원6,240원5,970원9,0225493.7만원102.1억원1,700,000주코스피5552.740102.3억원
cmvitpmsh0cb610blxjvu44pufsc-securities-productetf:0207Z0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmsa0cb310bl100f3ox41etf2026-10-200207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,130원-35원-0.57%6151.036,165원6,165원6,060원14,2678749.7만원128.7억원2,100,000주iSelect 미국 우주데이터센터인프라 지수5726.939129.1억원
cmvitpms30cb010bl1m4a8o7nfsc-securities-productetf:0207G0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmrw0cax10blzih6iqh21etf2026-10-200207G0KR70207G0007SOL 우주항공밸류체인7,025원-470원-6.27%7033.557,395원7,415원7,005원456,35932.7억원428.5억원6,100,000주Akros 우주항공밸류체인 지수(PR)2131.720436억원
cmvitpmrq0cav10bl690k9zhafsc-securities-productetf:0206G0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmrh0car10blasuo7u9x1etf2026-10-200206G0KR70206G00081Q 현대차기아채권혼합507,505원-130원-1.70%7488.237,575원7,635원7,425원236,31717.7억원217.6억원2,900,000주KEDI 현대차&기아채권혼합50지수1617.140220.9억원
cmvitpmr70can10blxea8p2npfsc-securities-productetf:0204S0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmr10cal10blttnecve11etf2026-10-200204S0KR70204S0006TIGER 코스닥액티브7,150원-260원-3.51%7156.597,440원7,440원7,085원47,1433.4억원306억원4,280,000주코스닥781.970307.7억원
cmvitpna40cie10blzmtigzzzfsc-securities-productetf:0240J0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn9x0cib10bl4laskzrk1etf2026-10-200240J0KR70240J0003RISE 삼성SK그룹8,195원-245원-2.90%8179.278,440원8,445원8,060원424,21534.9억원200.7억원2,450,000주KAP 삼성SK그룹 지수3433.420200.3억원
cmvitpn9r0ci910blkhg061gwfsc-securities-productetf:0239Z0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn9j0ci510bl6z7rgo811etf2026-10-200239Z0KR70239Z0006PLUS AI반도체소부장액티브10,165원-590원-5.49%10203.8010,630원10,630원10,080원239,69824.7억원411.6억원4,050,000주Akros 한국 AI 반도체 소부장 지수4088.700428.5억원
cmvitpn9b0ci210bl5zdoc46qfsc-securities-productetf:0239Y0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn940ci010blv8lw5e3w1etf2026-10-200239Y0KR70239Y0007PLUS 코리아HBM반도체8,225원-375원-4.36%8267.788,575원8,575원8,105원27,7922.3억원123.3억원1,500,000주Akros 한국 HBM 반도체 지수6688.270124억원
cmvitpn5n0cgm10blx436me7nfsc-securities-productetf:0232A0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn5h0cgj10blr5vuqttn1etf2026-10-200232A0KR70232A0002MIDAS 머니마켓액티브100,570원15원0.01%100557.66100,570원100,570원100,560원330.1만원3101.5억원3,084,000주KIS-Midas 머니마켓 지수(총수익)116.9903101.1억원
cmvitpn5a0cgg10blq15zt3q9fsc-securities-productetf:0231Z0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn540cgd10blbcbb0lhq1etf2026-10-200231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격8,715원-250원-2.79%8714.678,920원8,920원8,615원485,77842.3억원174.3억원2,000,000주FnGuide 코리아 TDF 2065 지수1798.680174.2억원
cmvitpn4w0cga10bl1t0nwzvwfsc-securities-productetf:0229F0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn4o0cg710bl80sm9nsl1etf2026-10-200229F0KR70229F0002마이티 신약포커스바이오액티브7,750원15원0.19%7738.077,780원7,855원7,555원8,2946382만원54.2억원700,000주FnGuide 신약포커스바이오 지수912.63054.1억원
cmvitpn4f0cg310bl28b01m8ffsc-securities-productetf:0228G0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn480cg110blf37p0xka1etf2026-10-200228G0KR70228G0002ACE 반도체Plus전략산업7,730원-490원-5.96%7780.848,125원8,125원7,680원93,3797.2억원2067.7억원26,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3980.9102081.3억원
cmvitpns60cps10blvmfrixpifsc-securities-productetf:122260:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpns10cpq10bl771drwg91etf2026-10-20122260KR7122260003KIWOOM 통안채1년104,625원10원0.01%104623.24104,615원104,625원104,610원23240.6만원324.3억원310,000주MK 통안채지수(총수익)15387.000324.3억원
cmvitpowh0d6310blurikg3lbfsc-securities-productetf:225050:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpowb0d6010bl512whtz61etf2026-10-20225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,960원-375원-2.45%15084.7915,170원15,170원14,955원1,3522023.8만원67.3억원450,000주EURO STOXX 50 Index6144.81067.8억원
cmvitpow30d5x10blepmsk8lhfsc-securities-productetf:225040:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpovw0d5u10blcymla3sl1etf2026-10-20225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,440원-355원-0.52%67263.9767,485원67,565원67,080원5,3963.6억원566.4억원840,000주S&P 5007712.570551.5억원
cmvitpovr0d5r10blrv227vsbfsc-securities-productetf:225030:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpovl0d5q10blgglaupbj1etf2026-10-20225030KR7225030006TIGER 미국S&P500선물인버스(H)2,265원10원0.44%2263.492,265원2,270원2,255원19,9894517.6만원40.7억원1,800,000주S&P 500 Futures Total Return Index1162.93040.7억원
cmvitpovd0d5m10blve67qihmfsc-securities-productetf:223190:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpov70d5k10blg0v4bvzp1etf2026-10-20223190KR7223190000KODEX 200가치저변동24,380원-810원-3.22%24287.4725,020원25,020원24,070원5271285.9만원243.8억원1,000,000주코스피 200 가치저변동성11861.830242.8억원
cmvitpov00d5g10blaqdufl1ffsc-securities-productetf:220130:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpouu0d5e10blltjo7j8b1etf2026-10-20220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,050원-30원-0.49%6075.566,020원6,055원6,020원8450.8만원48.4억원800,000주CSI 500 지수6841.43948.6억원
cmvitpoum0d5a10blfukc98refsc-securities-productetf:219900:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpouf0d5810bleh7kyr4s1etf2026-10-20219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,150원-100원-3.08%3221.653,250원3,305원3,140원341108.8만원44.1억원1,400,000주CSI 300 Index4152.10845.1억원
cmvitpou80d5510blw9z2w09cfsc-securities-productetf:219480:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpou20d5210blw277d5ng1etf2026-10-20219480KR7219480001KODEX 미국S&P500선물(H)33,125원-90원-0.27%33110.7133,145원33,165원33,055원5,0081.6억원1474억원4,450,000주S&P 500 Futures Total Return Index1162.9301473.4억원
cmvitpotv0d4z10blugp9a52nfsc-securities-productetf:219390:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoto0d4w10blekvvinyg1etf2026-10-20219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,755원105원1.21%8745.938,705원8,785원8,560원15,7471.3억원175.1억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7687.630174.9억원
cmvitpoth0d4t10blwuqrd9qafsc-securities-productetf:218420:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpotb0d4q10blo5xgss001etf2026-10-20218420KR7218420008KODEX 미국S&P500에너지(합성)21,075원160원0.77%21043.7021,050원21,165원20,960원34,8867.3억원517.3억원2,455,000주S&P Select Sector Energy Index1430.422516.6억원
cmvitpot30d4n10blsu5c3luufsc-securities-productetf:217780:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitposw0d4k10bl5jzraizz1etf2026-10-20217780KR7217780006TIGER 차이나CSI300인버스(합성)6,285원95원1.53%6243.816,190원6,355원6,190원1,199755.1만원97.4억원1,550,000주CSI 300 Index4152.10896.7억원
cmvitposq0d4h10bldawlxwt2fsc-securities-productetf:217770:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitposj0d4f10bljdxw3gnf1etf2026-10-20217770KR7217770007TIGER 원유선물인버스(H)1,013원-14원-1.36%1012.051,024원1,024원1,003원1,066,47710.7억원282.6억원27,900,000주S&P GSCI Crude Oil Index ER273.361285.3억원
cmvitponq0d2f10blglbc16xbfsc-securities-productetf:200030:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitponk0d2c10blfmrxmcm91etf2026-10-20200030KR7200030005KODEX 미국S&P500산업재(합성)38,130원-605원-1.56%38198.9438,310원38,310원38,085원1,1594421.4만원429.7억원1,127,000주S&P Select Sector Industrial Index1681.321430.5억원
cmvitpond0d2910bla8gfe555fsc-securities-productetf:196230:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpon60d2610bl5qlwnl2w1etf2026-10-20196230KR7196230007RISE 단기통안채117,340원-15원-0.01%117351.14117,335원117,350원117,335원1,6291.9억원2549.7억원2,173,000주KIS 통안채 5개월 지수(총수익)13331.6602546.5억원
cmvitpon00d2310bl4ymff1mdfsc-securities-productetf:196030:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpomt0d2010bl4mcdv8h01etf2026-10-20196030KR7196030001ACE 일본TOPIX레버리지(H)87,485원-2,040원-2.28%89655.1488,250원88,320원87,485원31272.6만원437.4억원500,000주TOPIX4009.210448.2억원
cmvitpomn0d1x10bloim5o83bfsc-securities-productetf:195980:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpomh0d1v10bloonuowjn1etf2026-10-20195980KR7195980008PLUS 신흥국MSCI(합성 H)14,260원-165원-1.14%14498.1314,410원14,695원14,225원7,9221.1억원875.5억원6,140,000주MSCI EM Index1599.760890.1억원
cmvitpom90d1r10bljavuzk8cfsc-securities-productetf:195970:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpom20d1p10bluqoi6fyn1etf2026-10-20195970KR7195970009PLUS 선진국MSCI(합성 H)15,765원-220원-1.38%15947.2515,940원15,940원15,740원6,5751억원230.1억원1,460,000주MSCI EAFE Index3092.715232.8억원
cmvitpolv0d1m10bl81kj61iifsc-securities-productetf:195930:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpolo0d1j10blmru6ksjp1etf2026-10-20195930KR7195930003TIGER 유로스탁스50(합성 H)22,455원-125원-0.55%22623.2122,580원22,580원22,335원17,1183.8억원359.2억원1,600,000주EURO STOXX 50 Index6144.810361.9억원
cmvitpolh0d1g10bli4y48ei2fsc-securities-productetf:195920:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpolb0d1d10bl67s8vmzw1etf2026-10-20195920KR7195920004TIGER 일본TOPIX(합성 H)34,630원-550원-1.56%35290.2834,985원34,985원34,630원5892042만원173.1억원500,000주TOPIX4009.210176.4억원
cmvitpokp0d1410bl7ir46n0dfsc-securities-productetf:192090:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpokh0d1110bljavbh46m1etf2026-10-20192090KR7192090009TIGER 차이나CSI30010,825원-210원-1.90%11011.2110,950원11,010원10,760원98,74610.7억원1109.5억원10,250,000주CSI 300 Index4152.1081117.6억원
cmvitpoka0d0z10blki20i8pvfsc-securities-productetf:190620:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpok30d0w10bltws3b1x11etf2026-10-20190620KR7190620005ACE 단기통안채102,425원10원0.01%102423.79102,420원102,430원102,415원3,4993.5억원3153.6억원3,079,000주KIS MSB 단기지수(총수익)13234.2503153.6억원
56,296건 중 13,701–13,750← 이전275 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬