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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvhe9t4h01uh10bla6bsb9uofsc-securities-productetf:117700:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t4801ud10bl5wjkau9m1etf2026-10-19117700KR7117700005KODEX 건설5,890원125원2.17%5885.195,625원5,890원5,615원6,124,161353.7억원2114.5억원35,900,000주KRX 건설1184.4702118.6억원
cmvhe9t5801ut10blqrb58v91fsc-securities-productetf:122260:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t5101up10bl7vmj71il1etf2026-10-19122260KR7122260003KIWOOM 통안채1년104,615원25원0.02%104589.20104,605원104,615원104,605원2,1752.2억원324.3억원310,000주MK 통안채지수(총수익)15383.290324.2억원
cmvhe9t7601vm10bl8rk7x4j0fsc-securities-productetf:130730:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t6z01vk10bl8ci2yayf1etf2026-10-19130730KR7130730005KIWOOM 단기자금103,425원20원0.02%103399.99103,415원103,430원103,415원5946143만원734.3억원710,000주MK 머니마켓 지수(총수익)14797.480734.1억원
cmvhe9t7j01vs10blrjik8w0zfsc-securities-productetf:131890:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t7d01vp10bl9hb35ct61etf2026-10-19131890KR7131890006ACE 삼성그룹동일가중37,840원855원2.31%37959.8336,600원37,840원36,595원6012247만원151.3억원400,000주MKF SAMs EW 지수37931.080151.8억원
cmvhe9t7x01vy10bl2fl1w9cqfsc-securities-productetf:132030:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t7q01vv10bl3caen6jp1etf2026-10-19132030KR7132030008KODEX 골드선물(H)23,355원-15원-0.06%23265.8023,390원23,415원23,285원31,5597.3억원3433.1억원14,700,000주S&P GSCI Gold Index(TR)2034.8353420억원
cmvhe9t8a01w310bl0888u9gtfsc-securities-productetf:133690:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8501w110blm1ygnkwc1etf2026-10-19133690KR7133690008TIGER 미국나스닥100174,450원-2,325원-1.32%171885.18173,885원174,610원173,622원4,440,1957735.7억원11.6조원66,680,000주NASDAQ 10029529.35011.4조원
cmvhe9t9401wg10bl0nzqlwibfsc-securities-productetf:137610:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8w01wd10bl7bh5hq5k1etf2026-10-19137610KR7137610002TIGER 농산물선물Enhanced(H)5,585원-30원-0.53%5580.925,615원5,615원5,550원2,1591203.7만원128.4억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)75.447128.3억원
cmvhe9td401y310bldrcp60dofsc-securities-productetf:139250:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tcy01y010blkyn2lfgb1etf2026-10-19139250KR7139250005TIGER 200 에너지화학16,745원610원3.78%16798.5815,700원16,745원15,700원145,08223.8억원231억원1,380,000주코스피 200 에너지/화학1657.230245.2억원
cmvhe9thm01zw10bla9sbjfnqfsc-securities-productetf:140950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9the01zt10bl4kie416v1etf2026-10-19140950KR7140950007파워 코스피10070,195원750원1.08%70478.3867,305원70,195원67,305원1,2468570만원393억원560,000주코스피 1006914.800394.6억원
cmvhe9tid020710blme8oinscfsc-securities-productetf:143860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ti6020510blmuucdqkk1etf2026-10-19143860KR7143860005TIGER 헬스케어35,355원1,150원3.36%35472.6633,825원35,355원33,790원12,6474.3억원1407.1억원3,980,000주KRX 헬스케어3608.6901411.8억원
cmvhe9tkn021410bl9cl9dxgkfsc-securities-productetf:148070:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tkh021210bl7ti4wq3v1etf2026-10-19148070KR7148070006KIWOOM 국고채10년106,205원-215원-0.20%106174.58106,470원106,595원106,170원18,05919.2억원3781.9억원3,561,000주KIS 10년 국고채 지수 (총수익)15881.3403769.1억원
cmvhe9wrj03cg10blf78iszqsfsc-securities-productetf:360200:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wrc03ce10bl65swjhc91etf2026-10-19360200KR7360200000ACE 미국S&P50025,775원-145원-0.56%25571.1425,785원25,850원25,725원924,510238.3억원3.9조원152,700,000주S&P 5007690.7303.8조원
cmvhe9tlz021h10blrwikmr5lfsc-securities-productetf:152100:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tlp021d10blc1c5ue9l1etf2026-10-19152100KR7152100004PLUS 20091,280원1,180원1.31%91498.4987,410원91,280원87,285원1,001,268895.9억원1.2조원13,350,000주코스피 200891.3001.2조원
cmvhe9tmq021t10blc9nl3glufsc-securities-productetf:152500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tmj021p10bl35i3rmqt1etf2026-10-19152500KR7152500005ACE 레버리지29,620원690원2.39%29753.7027,265원29,625원27,180원107,43331억원325.8억원1,100,000주코스피 200891.300327.2억원
cmvhe9tor022m10blxme3vl1efsc-securities-productetf:157450:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tok022k10bl7oiu88hn1etf2026-10-19157450KR7157450008TIGER 단기통안채112,970원5원0.00%112948.71112,965원112,980원112,960원32,95737.2억원1.3조원11,511,000주KIS MSB 6M(총수익)13614.9401.3조원
cmvhe9tp6022t10bl69u80dl4fsc-securities-productetf:157490:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9toy022p10blghkdvugq1etf2026-10-19157490KR7157490004TIGER 소프트웨어7,555원195원2.65%7581.657,220원7,555원7,220원54,0854억원690.5억원9,140,000주FnGuide 소프트웨어 지수3934.520688.4억원
cmvhe9tpj022y10bli4gqgqkcfsc-securities-productetf:157500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tpd022v10bl7vtnjhxa1etf2026-10-19157500KR7157500000TIGER 증권10,470원240원2.35%10507.1110,100원10,470원10,060원318,37632.7억원1683.5억원16,080,000주FnGuide 증권 지수5293.7301693.7억원
cmvhe9tqa023910blnh7n45yefsc-securities-productetf:160580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tq4023710bl7wrttpry1etf2026-10-19160580KR7160580007TIGER 구리실물15,890원-45원-0.28%15928.0715,935원15,935원15,800원21,6893.4억원1501.6억원9,450,000주S&P GSCI Cash Copper Index329.8301505.2억원
cmvhe9tqn023f10blxt4bfvgpfsc-securities-productetf:161510:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqh023c10blplh04ax01etf2026-10-19161510KR7161510003PLUS 고배당주23,610원365원1.57%23691.7323,125원23,690원22,995원519,211121.2억원2.2조원97,260,000주FnGuide 배당주 지수23060.4002.3조원
cmvhe9tr0023l10blipjjkd9sfsc-securities-productetf:166400:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqu023i10blx4gdhsqt1etf2026-10-19166400KR7166400002TIGER 200커버드콜OTM21,000원255원1.23%21117.9920,170원21,000원20,170원1,6023330.9만원105억원500,000주코스피 200 커버드콜 5% OTM664.060105.5억원
cmvhe9tre023r10bl5dudmiivfsc-securities-productetf:167860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tr7023o10blt6vkytel1etf2026-10-19167860KR7167860006KIWOOM 국고채10년레버리지94,890원-130원-0.14%94675.7095,185원95,430원94,890원64609.6만원275.1억원290,000주KIS 10년 국고채 지수 (총수익)15881.340274.5억원
cmvhe9ts6023v10bliu6aguf0fsc-securities-productetf:168580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9trw023u10bl1z17ttbp1etf2026-10-19168580KR7168580009ACE 중국본토CSI30030,520원295원0.98%30397.1830,225원30,520원30,150원1,2953919.5만원927.8억원3,040,000주CSI 300 Index4174.535924억원
cmvhe9tss024310blw6ge0y0afsc-securities-productetf:169950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tsj024010blnqsis80r1etf2026-10-19169950KR7169950003KODEX 차이나A5022,885원330원1.46%22900.5722,555원22,890원22,555원5091161.8만원183억원800,000주FTSE China A50 Index13504.060183.2억원
56,296건 중 15,001–15,050← 이전301 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬