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
cmvhe9t4101ua10bl90e6qkv6fsc-securities-productetf:117690:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t3s01u710blxehjnn5c1etf2026-10-19117690KR7117690008TIGER 차이나항셍3018,240원-190원-1.03%18402.2318,430원18,500원18,240원469859.2만원91.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8471.64092억원
cmvhe9t3701tz10blu43b62f9fsc-securities-productetf:117460:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t3001tv10bl4yb07k4a1etf2026-10-19117460KR7117460006KODEX 에너지화학13,960원660원4.96%13946.4313,035원13,960원12,985원174,24323.8억원332.2억원2,380,000주KRX 에너지화학2785.780331.9억원
cmvhe9t2e01tn10bljqkvm8fdfsc-securities-productetf:114800:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t2801tk10bl92o3eamq1etf2026-10-19114800KR7114800006KODEX 인버스1,201원-16원-1.31%1201.751,257원1,258원1,201원1,144,010,2301.4조원7420.9억원617,900,000주코스피 200 선물지수4342.8007149.2억원
cmvhe9t2101th10blxqzm9i8tfsc-securities-productetf:114470:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1u01te10bl3qasjfuw1etf2026-10-19114470KR7114470008KIWOOM 국고채3년108,100원0원0.00%108062.05108,195원108,225원108,100원5896371만원497.2억원460,000주KTB INDEX(시장가격)10180.410497억원
cmvhe9t1n01tb10bly2q2cv78fsc-securities-productetf:114460:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1g01t810bledp8fmtj1etf2026-10-19114460KR7114460009ACE 국고채3년100,800원100원0.10%100736.29100,810원100,885원100,800원1,8121.8억원151.2억원150,000주KTB INDEX(시장가격)10180.410151.1억원
cmvhe9t1901t510blxrbsj2f0fsc-securities-productetf:114260:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1301t210bl4z43y2qz1etf2026-10-19114260KR7114260003KODEX 국고채3년62,170원-15원-0.02%62138.1262,225원62,245원62,155원28,82917.9억원4823.1억원7,758,000주MKF 국고채지수(총수익)205.6704808.2억원
cmvhe9t0w01sz10bl4daqay3yfsc-securities-productetf:114100:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t0p01sx10bl8pf2lb7n1etf2026-10-19114100KR7114100001RISE 국고채3년106,625원-105원-0.10%106640.30106,720원106,775원106,615원5,0685.4억원895.6억원840,000주KTB INDEX(시장가격)10180.410895.7억원
cmvhe9t0i01st10bl16g48xwofsc-securities-productetf:108590:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t0b01sr10bljrs3hacc1etf2026-10-19108590KR7108590001TREX 20089,670원1,200원1.36%89836.2387,115원89,670원86,555원31273.7만원179.3억원200,000주코스피 200891.300179.6억원
cmvhe9t0501so10blr9vqfnemfsc-securities-productetf:108450:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9szz01sn10blbpx6nzwi1etf2026-10-19108450KR7108450008ACE 삼성그룹섹터가중36,270원895원2.53%36355.0134,925원36,270원34,925원9,4423.3억원725.4억원2,000,000주MKF SAMs SW36004.980727.1억원
cmvhe9sy701rx10bleunndsy4fsc-securities-productetf:104520:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sy101rv10bld6s4dcoy1etf2026-10-19104520KR7104520002KIWOOM 블루칩13,940원355원2.61%13987.7713,445원13,945원13,430원5575.6만원139.4억원1,000,000주MKF 블루칩13892.150139.8억원
cmvhe9sxu01rs10blql651ev2fsc-securities-productetf:102970:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sxo01rq10blrwos1yu21etf2026-10-19102970KR7102970001KODEX 증권15,515원310원2.04%15557.9614,910원15,515원14,910원374,68157.1억원5701.7억원36,750,000주KRX 증권1575.2505678.6억원
cmvhe9sx001rh10blrihz7tp3fsc-securities-productetf:102780:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9swr01rd10blymd3m0hs1etf2026-10-19102780KR7102780004KODEX 삼성그룹22,980원405원1.79%23045.8721,830원22,980원21,715원726,793163.9억원2.9조원126,900,000주삼성그룹23052.2002.9조원
cmvhe9swg01rb10blq8l0exy0fsc-securities-productetf:102110:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sw601r810bl6h2q4htq1etf2026-10-19102110KR7102110004TIGER 20090,235원1,175원1.32%90455.2686,240원90,235원86,210원18,260,3861.6조원8.6조원95,600,000주코스피 200891.3008.7조원
cmvhe9svv01r510bln03joakdfsc-securities-productetf:101280:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9svn01r410blxjkmevac1etf2026-10-19101280KR7101280006KODEX 일본TOPIX10029,595원-410원-1.37%29540.4329,720원29,720원29,110원2,5117411.8만원520.8억원1,760,000주TOPIX1002807.830508억원
cmvhe9svg01r010blhnd0l8cqfsc-securities-productetf:100910:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sv901qy10blxlz8b76q1etf2026-10-19100910KR7100910009KIWOOM KRX10014,280원210원1.49%14335.5913,745원14,305원13,745원236331.3만원342.7억원2,400,000주KRX 10014283.460344억원
cmvhe9sv301qv10blg475ipnifsc-securities-productetf:099140:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9suw01qs10blj5a4ykp01etf2026-10-19099140KR7099140006KODEX 차이나H19,890원-20원-0.10%19857.2919,875원19,960원19,760원379754.9만원304.3억원1,530,000주Hang Seng China H8128.250303.8억원
cmvhe9su601qq10bl30p5xka8fsc-securities-productetf:091230:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9stz01qm10bl7l8tempt1etf2026-10-19091230KR7091230003TIGER 반도체122,550원-485원-0.39%122614.65116,985원122,620원116,985원390,554467.2억원1.1조원9,720,000주KRX 반도체12226.5401.2조원
cmvhe9ste01qe10blpqnqr44kfsc-securities-productetf:091180:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9st601qa10blaog5a0ej1etf2026-10-19091180KR7091180000KODEX 자동차25,085원945원3.91%25172.4523,760원25,085원23,760원131,28832.1억원3474.2억원13,850,000주KRX 자동차2565.4303486.3억원
cmvhe9sre01pl10blj69y58ovfsc-securities-productetf:0254W0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sr501ph10blpnnzvrnc1etf2026-10-190254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,020원-5원-0.05%10014.5710,030원10,035원10,020원12,6621.2억원200.4억원2,000,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.000200.2억원
cmvhe9sqy01pf10blnwx54cvnfsc-securities-productetf:0247S0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sqr01pb10blydg108t91etf2026-10-190247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,820원-65원-0.82%7913.187,705원7,855원7,450원409,91531.5억원78.2억원1,000,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5526.23779.1억원
cmvhe9sq501p210bl3bml7g0ufsc-securities-productetf:0243M0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9spz01oz10bldx98p9fb1etf2026-10-190243M0KR70243M0005DS AI반도체액티브7,895원35원0.45%7888.157,565원7,895원7,550원65,7315억원78.9억원1,000,000주FnGuide 반도체수퍼사이클지수4267.07078.8억원
cmvhe9spe01or10blzoflb39lfsc-securities-productetf:0241R0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sp701oo10bl5zx6typr1etf2026-10-190241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,840원200원2.31%8886.588,455원8,845원8,355원274,45523.9억원176.8억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2267.580177.7억원
cmvhe9sp101ol10bl2wfloap7fsc-securities-productetf:0241D0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sou01oi10blo52yv3p81etf2026-10-190241D0KR70241D0008KODEX 미국AI에이전트액티브8,870원-405원-4.37%8695.138,870원8,870원8,805원292,35625.8억원461.2억원5,200,000주Indxx US AI Agents Index (Price Return)3618.200434.7억원
cmvhe9son01of10bl8f6jn12qfsc-securities-productetf:0240J0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9soh01od10blh9tqrsom1etf2026-10-190240J0KR70240J0003RISE 삼성SK그룹8,440원65원0.78%8473.298,075원8,440원8,060원346,85628.8억원206.7억원2,450,000주KAP 삼성SK그룹 지수3559.260207.5억원
cmvhe9sz101s910bl6yt7u3p3fsc-securities-productetf:105010:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9syt01s610blgokxqpg41etf2026-10-19105010KR7105010003TIGER 라틴356,545원70원1.08%6556.196,685원6,685원6,540원2,5681685.6만원98.1억원1,500,000주BNY Latin America 35 ADR3442.34098.3억원
cmvhe9sym01s310blygbxfarqfsc-securities-productetf:104530:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9syd01s010bl36lm82nz1etf2026-10-19104530KR7104530001KIWOOM 코리아고배당17,150원275원1.63%17184.2116,875원17,175원16,795원5,1108674만원351.5억원2,050,000주MKF 웰스 고배당2017440.220352.2억원
cmvhe9sqk01p910blaulwp3svfsc-securities-productetf:0246X0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sqd01p610bl7leee6pu1etf2026-10-190246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,840원-60원-0.76%7725.307,545원7,840원7,545원1,068,80482.6억원905.5억원11,550,000주KEDI 글로벌DRAM반도체플러스지수12383.770772.5억원
cmvhe9sps01ox10blr5siwo0dfsc-securities-productetf:0242S0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9spl01ot10bl6eepokzr1etf2026-10-190242S0KR70242S0000파워 SK그룹8,995원175원1.98%8982.458,560원8,995원8,550원32,0092.8억원139.4억원1,550,000주iSelect SK그룹 지수5504.880139.2억원
cmvhe9sns01o310blrerh191qfsc-securities-productetf:0239Y0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9snn01o110blulht91z71etf2026-10-190239Y0KR70239Y0007PLUS 코리아HBM반도체8,600원0원0.00%8592.848,065원8,600원8,065원51,8614.3억원129억원1,500,000주Akros 한국 HBM 반도체 지수6953.840128.8억원
cmvhe9sky01mx10blwff27d2ffsc-securities-productetf:0233A0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9skr01mt10bltnt2usop1etf2026-10-190233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,390원40원0.43%9400.349,105원9,390원9,105원52,0534.8억원535.2억원5,700,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수2993.000535.8억원
cmvhe9sk601ml10bl3hve5ly2fsc-securities-productetf:0231Z0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sjz01mi10blspxxu6ur1etf2026-10-190231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격8,965원50원0.56%8969.028,665원8,965원8,655원444,54939.2억원179.3억원2,000,000주FnGuide 코리아 TDF 2065 지수1853.860179.3억원
cmvhe9sjs01mf10ble1ghbevffsc-securities-productetf:0229F0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sjl01mc10blme2d8z031etf2026-10-190229F0KR70229F0002마이티 신약포커스바이오액티브7,735원205원2.72%7769.407,480원7,735원7,480원3022.6만원54.1억원700,000주FnGuide 신약포커스바이오 지수931.07054.3억원
cmvhe9sjg01m910blvg26etevfsc-securities-productetf:0228G0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sj801m810blg5mk5cpc1etf2026-10-190228G0KR70228G0002ACE 반도체Plus전략산업8,220원50원0.61%8217.567,880원8,220원7,880원2,613,161210.6억원2198.8억원26,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)4203.9602198.1억원
cmvhe9sip01m310bl4xr5hzf1fsc-securities-productetf:0227L0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:19cmvhe9sid01m110bl57t7i4z31etf2026-10-190227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,145원-270원-2.59%10022.3010,225원10,225원10,050원26,1242.6억원106.5억원1,050,000주Indxx US Agentic AI TOP2+ Index(PR)4761.410105.2억원
cmvhe9si401lx10blofsbq7oufsc-securities-productetf:0227K0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9shy01lv10bl73v25a1a1etf2026-10-190227K0KR70227K0007RISE 미국우주위성통신8,200원-265원-3.13%8009.238,140원8,205원8,085원7,7146289.8만원82억원1,000,000주Indxx US Space Satellite Communications Index PR3165.53080억원
cmvhe9shm01lq10blaxbor93kfsc-securities-productetf:0226G0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9shg01ln10blgtu72jwy1etf2026-10-190226G0KR70226G0004WON 피지컬AI TOP2플러스액티브10,530원265원2.58%10508.7410,120원10,530원10,120원903936.6만원68.4억원650,000주FnGuide 피지컬AI TOP2플러스 지수1616.31068.3억원
cmvhe9sgd01l810blndmgj4bzfsc-securities-productetf:0225V0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sg501l510bllrmq0ji61etf2026-10-190225V0KR70225V0006KODEX 미국CPU반도체TOP109,855원-270원-2.67%9542.679,820원9,860원9,640원193,79218.9억원551.8억원5,600,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4046.270443.7억원
cmvhe9sen01kk10blqjut6amofsc-securities-productetf:0223A0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9seh01ki10bltxlidmle1etf2026-10-190223A0KR70223A0003RISE 코스닥커버드콜액티브10,125원30원0.30%10041.0110,075원10,250원9,695원313,77131억원243억원2,400,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7534.670266억원
cmvhe9sb501j410blgwl0z8ddfsc-securities-productetf:0219B0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9say01j110blucfi5i941etf2026-10-190219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,300원245원2.22%11288.1510,590원11,300원10,590원76,0418.3억원107.3억원950,000주FnGuide 저궤도위성 & 광통신 인프라 지수2197.650107.2억원
cmvhe9sat01iy10bliqeiqbs5fsc-securities-productetf:0218K0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sam01ix10blzr7tkm5s1etf2026-10-190218K0KR70218K0008BNK 스마트카9,725원390원4.18%9727.619,645원9,725원9,620원43.8만원68억원700,000주FnGuide 스마트카 지수1624.95068억원
cmvhe9s9y01in10blw3vela5ofsc-securities-productetf:0216Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s9q01il10blxsrwcuvm1etf2026-10-190216Z0KR70216Z0003ACE K방산TOP5+7,995원325원4.24%7980.237,485원7,995원7,410원62,1534.7억원95.9억원1,200,000주KRX K-AI 방산TOP5+ 지수11007.35095.7억원
cmvhe9s9d01ig10bls5ygn6ypfsc-securities-productetf:0216K0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s9401ic10bl677aaj2r1etf2026-10-190216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,075원-165원-2.00%8048.648,115원8,135원8,050원10,8288757.4만원80.7억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2828.03080.4억원
cmvhe9s8x01i910blmas3y5f5fsc-securities-productetf:0215T0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s8r01i710bl1h3snfml1etf2026-10-190215T0KR70215T0002HANARO 미국AI광통신TOP107,615원-330원-4.15%7290.287,485원7,615원7,365원35,1062.6억원68.5억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)7500.08065.6억원
cmvhe9s8501hx10bla1rx8rvffsc-securities-productetf:0210E0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s7y01hv10bl35w8nght1etf2026-10-190210E0KR70210E0004PLUS 200커버드콜액티브5,950원55원0.93%5945.125,715원5,950원5,700원396,91723.1억원666.4억원11,200,000주코스피 200 위클리 고정 30% 커버드콜 지수2521.110677.7억원
cmvhe9s7q01hr10blzaznuy03fsc-securities-productetf:0210A0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s7k01hp10ble4ok98191etf2026-10-190210A0KR70210A0008ACE K반도체TOP2+5,915원-10원-0.17%5901.655,615원5,915원5,615원3,815,867219.6억원2818.4억원47,650,000주KRX K-AI 반도체TOP2+ 지수8553.4002812.1억원
cmvhe9s6u01hf10blnfyn3pzhfsc-securities-productetf:0209D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s6o01hd10blenz75vy21etf2026-10-190209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스9,630원825원9.37%9646.798,480원9,655원8,460원12,213,6101131억원2017.4억원20,950,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1617.6702271.8억원
cmvhe9tac01wy10blw6keh9o0fsc-securities-productetf:138530:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:20cmvhe9ta401wv10blutiwnp591etf2026-10-19138530KR7138530001TIGER LG그룹플러스11,450원300원2.69%11449.7410,980원11,450원10,880원48,3245.4억원725.9억원6,340,000주MKF LG그룹+ FW11504.670721.3억원
cmvhe9t8p01w910bl3klnziszfsc-securities-productetf:136340:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8i01w710bla6zrjv2p1etf2026-10-19136340KR7136340007RISE 중기우량회사채104,480원-15원-0.01%104476.06104,535원104,590원104,480원6,2266.5억원2993.3억원2,865,000주KOBI 크레딧 지수(총수익)16218.8602993.2억원
cmvhe9t6b01v910bl86pon413fsc-securities-productetf:123320:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t6501v710blo5p3cohu1etf2026-10-19123320KR7123320004TIGER 레버리지72,705원1,655원2.33%72923.7966,480원72,720원66,305원440,655306.3억원1817.6억원2,500,000주코스피 200891.3001968.9억원
cmvhe9t5l01uy10blgx4l5cwtfsc-securities-productetf:122630:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t5e01uv10blf24skx621etf2026-10-19122630KR7122630007KODEX 레버리지72,255원1,840원2.61%72371.8665,920원72,255원65,750원25,923,3971.8조원4.4조원60,900,000주코스피 200891.3004.6조원
56,296건 중 14,501–14,550← 이전291 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬