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
cmvhe9tce01xr10bletuatrqlfsc-securities-productetf:139230:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tc701xo10bl4ux2ivpo1etf2026-10-19139230KR7139230007TIGER 200 중공업10,275원195원1.93%10275.509,685원10,275원9,685원102,60210.1억원1997.4억원19,440,000주코스피 200 중공업979.5801995.5억원
cmvhe9tc201xl10blw8n52aqifsc-securities-productetf:139220:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tbt01xj10bl9gh0xxat1etf2026-10-19139220KR7139220008TIGER 200 건설6,580원105원1.62%6599.816,380원6,580원6,285원425,35227.2억원1108억원16,840,000주코스피 200 건설659.7301112.7억원
cmvhe9tbh01xe10bllppbv4e9fsc-securities-productetf:138920:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tba01xc10bltpb4ulgq1etf2026-10-19138920KR7138920004KODEX 콩선물(H)12,425원-5원-0.04%12452.0212,430원12,470원12,425원1,2571563.8만원62.1억원500,000주S&P GSCI Soybeans Index(TR)6840.55862.2억원
cmvhe9tb301x910bl9qddee3tfsc-securities-productetf:138910:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9taw01x610bl0931ttlx1etf2026-10-19138910KR7138910005KODEX 구리선물(H)9,985원-5원-0.05%9914.559,945원10,000원9,910원11,7251.1억원329.5억원3,300,000주S&P GSCI North American Copper Index(TR)911.215317.2억원
cmvhe9tap01x310bl6qy7o5m7fsc-securities-productetf:138540:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tai01x010blsmdw1zq41etf2026-10-19138540KR7138540000TIGER 현대차그룹플러스43,400원1,475원3.52%43535.8641,155원43,400원41,070원202,19285.5억원5546.5억원12,780,000주MKF 현대차그룹+ FW56472.5205529억원
cmvhe9t9x01wr10blijdl509pfsc-securities-productetf:138520:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t9q01wp10bl8spipain1etf2026-10-19138520KR7138520002TIGER 삼성그룹32,660원1,160원3.68%32517.2730,975원32,660원30,720원26,8408.4억원1299.8억원3,980,000주MKF SAMs FW42573.7001294.1억원
cmvhe9t9j01wm10blxp6ccuwkfsc-securities-productetf:138230:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t9d01wj10blw7ay6s3w1etf2026-10-19138230KR7138230008KIWOOM 미국달러선물15,655원-30원-0.19%15655.9215,710원15,720원15,625원9921554.5만원226.9억원1,450,000주미국달러선물지수1492.510227억원
cmvhe9t6q01vg10bls9cl5x0gfsc-securities-productetf:130680:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t6i01vc10bla07aotyc1etf2026-10-19130680KR7130680002TIGER 원유선물Enhanced(H)8,360원90원1.09%8557.988,360원8,445원8,350원13,0051억원154.6억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER1054.020158.3억원
cmvhe9t5z01v410blya8ilknvfsc-securities-productetf:123310:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t5r01v110blu6n82urf1etf2026-10-19123310KR7123310005TIGER 인버스1,335원-18원-1.33%1335.851,398원1,398원1,335원4,788,52565.1억원507.3억원38,000,000주코스피 200 선물지수4342.800488.9억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvbnvgyk183l10b5aaucv1zbfsc-securities-productetf:0123S0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvgy9183i10b56weanty01etf2026-10-150123S0KR70123S0004HANARO 26-12 은행채(AA+이상)액티브10,220원5원0.05%10224.8910,225원10,230원10,220원380388.5만원633.6억원6,200,000주KIS 은행채2612만기형 지수110.840633.9억원
cmvbnvhw718bd10b54cbam2zcfsc-securities-productetf:0163Y0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhvy18bb10b5c0f455af1etf2026-10-150163Y0KR70163Y0007KoAct 코스닥액티브8,945원-1,040원-10.42%8915.869,445원9,465원8,685원1,348,422121.6억원4427.7억원49,500,000주코스닥760.8204417.8억원
cmvbnvhvg18b710b50tr676fffsc-securities-productetf:0162Z0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhv318b510b57yjyjuib1etf2026-10-150162Z0KR70162Z0007RISE 삼성전자SK하이닉스채권혼합5011,910원-670원-5.33%11911.7912,055원12,200원11,775원10,143,3491214억원3.5조원300,800,000주KAP 삼성전자SK하이닉스채권혼합50 지수3506.9803.5조원
cmvbnvhmv189e10b5k5sobowzfsc-securities-productetf:0152E0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhm6189b10b5y7j0819r1etf2026-10-150152E0KR70152E0004SOL 배당성향탑픽액티브9,905원-295원-2.89%9957.509,995원10,060원9,840원16,8741.6억원237.7억원2,400,000주FnGuide 배당성향탑픽 지수(PR)1941.900238.9억원
cmvbnvi5r18dn10b5233nbnasfsc-securities-productetf:0174R0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvi5j18dl10b5ybtfrqcm1etf2026-10-150174R0KR70174R0003KIWOOM 미국성장다우존스11,060원-275원-2.43%11178.4011,130원11,150원11,015원5,4416038.1만원88.4억원800,000주미국성장다우존스 지수29162.99889.4억원
cmvbnvhha188910b5c3fnnr4ofsc-securities-productetf:0142D0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhgu188710b5r3nef38c1etf2026-10-150142D0KR70142D0008TIGER 미국AI데이터센터TOP4Plus8,340원-1,060원-11.28%8513.698,155원8,430원8,150원515,11642.8억원788.1억원9,450,000주Akros U.S. AI Data Center TOP4 Plus 지수(PR)10638.843813억원
cmvbnvhgg188310b59lz9c6rnfsc-securities-productetf:0141T0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhg4188110b5zjn9by2d1etf2026-10-150141T0KR70141T0001SOL 중기종합채권(AA-이상)액티브50,600원70원0.14%50545.6350,590원50,600원50,575원4,0112억원486.7억원962,000주KAP K-중기종합채권지수(AA-이상,총수익)125.770486.2억원
cmvbnvhf2187s10b5t9aa0cavfsc-securities-productetf:0139P0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhem187p10b56bj0o1v21etf2026-10-150139P0KR70139P0009ACE 고배당주12,615원-225원-1.75%12592.5212,620원12,700원12,425원20,0892.5억원466.7억원3,700,000주KRX-Akros 고배당주 20 지수3204.750465.9억원
cmvbnvhe4187m10b5v8a3exwsfsc-securities-productetf:0139F0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhdr187j10b5ee6t0jb41etf2026-10-150139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,530원55원0.05%102483.90102,515원102,530원102,515원1921968.2만원1.1조원10,768,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수119.3101.1조원
cmvbnvhbg187410b5jzpjsqx6fsc-securities-productetf:0138D0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhb3187110b5satlapp61etf2026-10-150138D0KR70138D0004RISE 동학개미10,100원-1,110원-9.90%10101.8410,500원10,570원9,930원2,0072035.2만원55.5억원550,000주FnGuide 동학개미 지수3418.35055.5억원
cmvbnvhaq186y10b5qt7asg9lfsc-securities-productetf:0137W0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhad186w10b56m7pwgef1etf2026-10-150137W0KR70137W0002KIWOOM 미국S&P500&GOLD10,110원-70원-0.69%10117.4310,070원10,140원10,025원6,2736308.7만원262.8억원2,600,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6145.466263억원
cmvbnvhun18b110b58wm7op9ofsc-securities-productetf:0162Y0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhub18az10b5i6ianqr71etf2026-10-150162Y0KR70162Y0008TIME 코스닥액티브6,830원-905원-11.70%6869.317,150원7,365원6,665원622,83743억원2250.4억원32,950,000주코스닥760.8202260억원
cmvbnvhtx18av10b5sj2e1k9pfsc-securities-productetf:0162M0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhtk18at10b5n4p6zo0a1etf2026-10-150162M0KR70162M0002KODEX 금융채1~2년(AA-이상)PLUS액티브10,110원0원0.00%10104.1610,110원10,110원10,100원2,6412668.5만원3317억원32,810,000주KAP 금융채 1-2년 총수익 지수119.7303515.2억원
cmvbnvht418ap10b50ujtlmdlfsc-securities-productetf:0162L0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhsq18an10b554h2f3641etf2026-10-150162L0KR70162L0003KODEX 차이나AI반도체TOP1010,310원-475원-4.40%10785.7710,410원10,680원10,270원402,35141.9억원835.1억원8,100,000주Indxx China AI Semiconductor Top 10 Index (Price Return)5405.050857.4억원
cmvbnvhsd18aj10b5n1ekzggufsc-securities-productetf:0155N0:202610152026-10-15dayperiod2026-10-17 09:31:312026-10-17 09:31:31cmvbnvhs018ah10b50ylfec511etf2026-10-150155N0KR70155N0000HANARO K휴머노이드테마TOP106,180원-575원-8.51%6178.886,415원6,420원6,035원121,2587.5억원237.9억원3,850,000주iSelect K휴머노이드테마TOP10 지수5831.000237.8억원
cmvbnvhro18ad10b5ywclljcqfsc-securities-productetf:0155M0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhrd18ab10b5qdn1onax1etf2026-10-150155M0KR70155M0001ACE 미국SMR원자력TOP105,225원-475원-8.33%5268.575,195원5,270원5,160원46,1172.4억원240.3억원4,600,000주Solactive US SMR Nuclear TOP 10 Index (Price Return)3515.730242.3억원
cmvbnvhqy18a710b5x4yer18cfsc-securities-productetf:0154H0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhql18a510b5k7kjxbkh1etf2026-10-150154H0KR70154H0009KoAct 차이나바이오헬스케어액티브7,980원-80원-0.99%8080.268,060원8,220원7,980원1,2661019.9만원43.8억원550,000주Solactive 차이나바이오헬스케어지수 PR978.86040.4억원
cmvbnvhq818a110b5r7s8cievfsc-securities-productetf:0154F0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhpr189z10b582x364161etf2026-10-150154F0KR70154F0001WON 초대형IB&금융지주10,850원-240원-2.16%10836.0210,880원10,920원10,665원25,1352.7억원298.3억원2,750,000주iSelect 초대형IB&금융지주 지수3672.050297.9억원
56,296건 중 15,351–15,400← 이전308 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬