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
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
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
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
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
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
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
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
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
cmvitpnc30cj810bl4d1xzctzfsc-securities-productetf:0246X0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnbx0cj510bly6bgqyhd1etf2026-10-200246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,610원-230원-2.93%7699.307,840원7,840원7,520원439,43533.5억원791.4억원10,400,000주KEDI 글로벌DRAM반도체플러스지수12324.400769.9억원
cmvitpnba0civ10bl0jz9mi48fsc-securities-productetf:0242S0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnb30cit10bl416kyyc71etf2026-10-200242S0KR70242S0000파워 SK그룹8,540원-455원-5.06%8497.098,850원8,880원8,400원10,9709431.2만원132.3억원1,550,000주iSelect SK그룹 지수5206.760131.7억원
cmvitpn8x0chx10blgwe4dfsafsc-securities-productetf:0238P0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn8q0chu10blcf0ddqa21etf2026-10-200238P0KR70238P0009TIGER 미국S&P500미국채혼합509,895원-15원-0.15%9878.899,975원9,975원9,865원110,21810.9억원560억원5,660,000주S&P 500 and Short-Term Treasury 50/50 Blend Index296.723559.1억원
cmvitpn8j0chr10blycv3dopmfsc-securities-productetf:0238F0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn8c0cho10blfqdg6dcg1etf2026-10-200238F0KR70238F0001KODEX 미국AI메모리TOP2플러스8,450원-65원-0.76%8590.018,560원8,595원8,395원131,07611.1억원540.8억원6,400,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)13288.754472.4억원
cmvitpn870chl10bl77y6ms03fsc-securities-productetf:0238C0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn800chk10blp2yaj9yt1etf2026-10-200238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,390원-55원-0.58%9403.769,445원9,445원9,350원578543.1만원211.2억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1815.650211.5억원
cmvitpn7t0chg10bl77ydiemtfsc-securities-productetf:0236J0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn7l0che10ble72sr59o1etf2026-10-200236J0KR70236J0009마이티 미국피지컬AI액티브9,860원5원0.05%9949.969,890원9,905원9,785원2,4172380.8만원78.8억원800,000주iSelect 미국 피지컬 AI 지수3742.21679.5억원
cmvitpnm90cnd10bltps3qmzvfsc-securities-productetf:105190:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnm20cna10bllqtchauy1etf2026-10-20105190KR7105190003ACE 20087,005원-3,025원-3.36%87048.7689,490원89,500원85,950원1,001,202872.2억원1.3조원16,000,000주코스피 200858.7801.4조원
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
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
cmvitpn790ch810bl9atbpdgffsc-securities-productetf:0234N0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn710ch510blhzean54n1etf2026-10-200234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+7,760원-275원-3.42%7747.768,005원8,005원7,595원289,89122.5억원333.6억원4,300,000주Akros 삼성SK그룹 TOP4+ 지수4605.960356.3억원
cmvitpn6t0ch210bllt8nrw8gfsc-securities-productetf:0233N0:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpn6n0ch010blu44eoh0g1etf2026-10-200233N0KR70233N0006RISE 글로벌AI낸드메모리반도체8,335원-210원-2.46%8485.028,605원8,605원8,295원222,28418.7억원137.5억원1,650,000주iSelect 글로벌AI낸드메모리반도체지수20614.360127.2억원
cmvitpn3c0cfo10blo97bp5uefsc-securities-productetf:0226G0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn340cfk10blapk79aik1etf2026-10-200226G0KR70226G0004WON 피지컬AI TOP2플러스액티브10,145원-385원-3.66%10132.3710,415원10,420원10,060원446454.7만원65.9억원650,000주FnGuide 피지컬AI TOP2플러스 지수1548.71065.8억원
cmvitpn240cf610blgimpe4dsfsc-securities-productetf:0225V0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn1y0cf310blj24yk8nc1etf2026-10-200225V0KR70225V0006KODEX 미국CPU반도체TOP109,530원-325원-3.30%9686.859,765원9,765원9,485원187,19417.9억원514.6억원5,400,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4015.260431억원
cmvitpn1r0cf010blk4ukapv4fsc-securities-productetf:0224X0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpn1k0cey10blq0jbmrhh1etf2026-10-200224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,350원-80원-0.85%9362.289,460원9,460원9,310원35,5543.3억원275.8억원2,950,000주KEDI 엔비디아알파벳미국채혼합50 지수3673.675276.1억원
cmvitpn020ced10bl52d90qz1fsc-securities-productetf:0222F0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmzu0ce910blm4y70ivc1etf2026-10-200222F0KR70222F0009마이티 AI데이터센터밸류체인10,660원-610원-5.41%10724.4211,075원11,075원10,660원1,0031076.4만원122.5억원1,150,000주KAP AI데이터센터밸류체인지수4264.250123.3억원
cmvitpmza0ce010bluorf83dofsc-securities-productetf:0221Z0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmz40cdy10bl2w8r7w801etf2026-10-200221Z0KR70221Z0006ACE K바이오코스닥액티브8,615원-55원-0.63%8626.328,655원8,805원8,405원22,7501.9억원77.5억원900,000주KRX K-AI 바이오테크 코스닥 지수1623.03077.6억원
cmvitpmyj0cdo10bl1fwmky8ufsc-securities-productetf:0220B0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmyd0cdm10bln3onvvjo1etf2026-10-200220B0KR70220B0005DS 코스닥액티브10,160원-400원-3.79%10180.3510,560원10,560원10,050원220,11722.5억원828억원8,150,000주코스닥781.970834.7억원
cmvitpmvw0ccl10bl87fjzh1kfsc-securities-productetf:0216Z0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmvq0ccj10bl0s4vwjgu1etf2026-10-200216Z0KR70216Z0003ACE K방산TOP5+7,175원-820원-10.26%7202.147,805원7,805원7,150원89,6246.7억원86.1억원1,200,000주KRX K-AI 방산TOP5+ 지수9919.70086.4억원
cmvitpmvj0ccg10bl6o4bpxqefsc-securities-productetf:0216K0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmvb0ccd10blgr81rpf81etf2026-10-200216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,010원-65원-0.80%8091.198,075원8,120원7,965원22,8661.8억원80.1억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2842.72080.9억원
cmvitpmv50cca10blgtl8gtmrfsc-securities-productetf:0215T0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmuy0cc710blrdoczhky1etf2026-10-200215T0KR70215T0002HANARO 미국AI광통신TOP107,305원-310원-4.07%7490.837,510원7,510원7,305원10,9718088.7만원65.7억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)7414.69067.4억원
cmvitpmur0cc410blm1x8ndnvfsc-securities-productetf:0214M0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmul0cc110bljzhzlcql1etf2026-10-200214M0KR70214M0000MIDAS 바이오헬스케어액티브8,720원-125원-1.41%8816.588,785원8,855원8,640원421367.8만원74.1억원850,000주KRX 헬스케어3534.02074.9억원
cmvitpmub0cbx10blfwu6wprsfsc-securities-productetf:0210E0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmu40cbv10blalbp1ik21etf2026-10-200210E0KR70210E0004PLUS 200커버드콜액티브5,730원-220원-3.70%5739.415,920원5,935원5,670원401,15823억원653.2억원11,400,000주코스피 200 위클리 고정 30% 커버드콜 지수2439.790660억원
cmvitpmqu0cah10blu0lge1d2fsc-securities-productetf:0204D0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmqm0caf10bl5bpvt26k1etf2026-10-200204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스5,190원-210원-3.89%5196.885,350원5,415원5,135원667,89534.9억원1798.3억원34,650,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)1958.8601800.7억원
56,296건 중 14,151–14,200← 이전284 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬