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
cmvynss0a1ufa0zcijcogtezpfsc-securities-productetf:0221V0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss031uf80zcii8dz99uf1etf2026-10-300221V0KR70221V0000IBK 초단기채권액티브101,050원15원0.01%101035.75101,050원101,050원101,040원4204244만원1130.7억원1,119,000주KIS 단기자금 총수익지수117.3401130.5억원
cmvynss0q1uff0zcigu5rmap6fsc-securities-productetf:0221Z0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss0k1ufe0zcixgnvjg231etf2026-10-300221Z0KR70221Z0006ACE K바이오코스닥액티브8,060원-265원-3.18%8116.708,270원8,340원7,920원79,7546.5억원68.5억원850,000주KRX K-AI 바이오테크 코스닥 지수1470.17068.9억원
cmvynss401ugi0zcinlf1fxndfsc-securities-productetf:0225V0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss3o1ugg0zciufvxd9qf1etf2026-10-300225V0KR70225V0006KODEX 미국CPU반도체TOP109,155원-790원-7.94%9917.219,015원9,155원8,825원413,33336.9억원411.9억원4,500,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3517.900446.2억원
cmvynss8l1uhz0zcioqeg42zifsc-securities-productetf:0232A0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss8e1uhy0zci4x9ujkog1etf2026-10-300232A0KR70232A0002MIDAS 머니마켓액티브100,690원15원0.01%100693.82100,690원100,690원100,680원5,4805.5억원4107.1억원4,079,000주KIS-Midas 머니마켓 지수(총수익)117.1204308.6억원
cmvynss911ui50zciqnukwsnafsc-securities-productetf:0233A0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss8t1ui30zci0g74oe0m1etf2026-10-300233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,720원-210원-2.11%9682.749,735원9,740원9,540원42,3964억원554억원5,700,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3089.030551.9억원
cmvynss9g1uia0zci906gn3w5fsc-securities-productetf:0233J0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss991ui90zciwy2ubtub1etf2026-10-300233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,530원-275원-2.80%9529.489,555원9,605원9,360원186,50117.6억원1906억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5322.8501905.8억원
cmvynsrw11udy0zcig7ynt683fsc-securities-productetf:0216K0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsrvu1udv0zcip13tdfvw1etf2026-10-300216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,080원-220원-2.65%8311.228,135원8,190원8,030원27,2632.2억원80.8억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2925.03083.1억원
cmvynsry31ueo0zcihih0ssz2fsc-securities-productetf:0219E0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsrxu1uel0zciofipnj8g1etf2026-10-300219E0KR70219E0005KODEX 200커버드콜액티브6,715원-270원-3.87%6729.106,770원6,805원6,560원10,972,110730.6억원1.1조원169,100,000주코스피 200 커버드콜 5% OTM670.9301.1조원
cmvynsryh1uet0zciuv3e0zn6fsc-securities-productetf:0219Z0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsry91ueq0zcigqxuz4m11etf2026-10-300219Z0KR70219Z0000HANARO 미국S&P500액티브9,990원-110원-1.09%10099.5710,050원10,050원9,970원1,0631064.9만원114.8억원1,150,000주S&P 5007580.070116.1억원
cmvynsrz71uey0zcicsoijxjjfsc-securities-productetf:0220A0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsrys1uew0zciqvovesrw1etf2026-10-300220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합507,975원-295원-3.57%8004.238,155원8,205원7,915원30,7552.4억원111.6억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1405.550112억원
cmvynss1k1ufr0zci91thzzvtfsc-securities-productetf:0222F0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynss1b1ufo0zci9d4ns8131etf2026-10-300222F0KR70222F0009마이티 AI데이터센터밸류체인10,370원-345원-3.22%10329.1810,370원10,425원10,180원168172.3만원119.2억원1,150,000주KAP AI데이터센터밸류체인지수4108.090118.7억원
cmvynssbx1uj40zci7adctzcbfsc-securities-productetf:0238F0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssbq1uj10zci6coxc1dr1etf2026-10-300238F0KR70238F0001KODEX 미국AI메모리TOP2플러스8,610원-320원-3.58%8944.538,645원8,685원8,475원92,8267.9억원400.3억원4,650,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)13787.174415.9억원
cmvynsscc1uja0zcisuc2z0n9fsc-securities-productetf:0238P0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssc51uj70zci0bcud7tq1etf2026-10-300238P0KR70238P0009TIGER 미국S&P500미국채혼합509,890원-55원-0.55%9935.979,945원10,000원9,860원154,70015.3억원578.5억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.427581.2억원
cmvynssfl1uk90zciss53uwdjfsc-securities-productetf:0242S0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssfd1uk50zcifo4g6dk71etf2026-10-300242S0KR70242S0000파워 SK그룹8,835원-230원-2.54%8785.718,900원8,900원8,610원7,1116209.1만원136.9억원1,550,000주iSelect SK그룹 지수5384.650153.7억원
cmvynssgx1ukq0zcif98xdh6yfsc-securities-productetf:0247S0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssgq1ukn0zci0lhhpzh41etf2026-10-300247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,135원-565원-7.34%7508.907,400원7,465원6,955원289,44420.5억원92.7억원1,300,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5081.63797.6억원
cmvynsshc1ukw0zcil6ryee2efsc-securities-productetf:0252P0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssh51ukt0zci2u7vo6hd1etf2026-10-300252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,225원-345원-3.26%10287.3010,275원10,285원10,090원24,4232.4억원97.1억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1990.34097.7억원
cmvynssk41ulw0zci6bqtzhrwfsc-securities-productetf:0255D0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssjx1ult0zci5anh750f1etf2026-10-300255D0KR70255D0001FOCUS 스페이스X밸류체인9,900원-230원-2.27%10044.0910,000원10,000원9,850원4,9914948.9만원79.2억원800,000주iSelect 스페이스X 밸류체인3442.78580.3억원
cmvynsslp1umg0zciem7643urfsc-securities-productetf:069500:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsslh1ume0zciuow3tpmf1etf2026-10-30069500KR7069500007KODEX 20090,800원-3,665원-3.88%90843.3191,495원91,885원88,590원30,861,1552.7조원22.4조원247,700,000주코스피 200899.78022.5조원
cmvynssoy1unm0zci96thdmx7fsc-securities-productetf:099140:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssop1unk0zcioxsb3mfv1etf2026-10-30099140KR7099140006KODEX 차이나H19,040원45원0.24%18805.5218,790원19,150원18,790원3,4596576.2만원295.1억원1,550,000주Hang Seng China H7862.220291.4억원
cmvynsspw1unz0zcierj2ti10fsc-securities-productetf:101280:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsspm1unv0zciet3ufkmd1etf2026-10-30101280KR7101280006KODEX 일본TOPIX10028,665원-375원-1.29%29087.4429,260원29,260원28,475원5,5611.5억원498.7억원1,740,000주TOPIX1002738.650506.1억원
cmvynssqg1uo50zcixtwtnzkwfsc-securities-productetf:102110:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssq41uo10zcinhreccel1etf2026-10-30102110KR7102110004TIGER 20090,640원-3,585원-3.80%90591.8791,215원91,640원88,350원18,471,2821.6조원9조원99,650,000주코스피 200899.7809조원
cmvynssrg1uoh0zci8ya6nyvlfsc-securities-productetf:102960:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssr61uoe0zcit276jsar1etf2026-10-30102960KR7102960002KODEX 기계장비9,650원-185원-1.88%9672.269,690원9,775원9,520원8,0497714.1만원96.5억원1,000,000주KRX 기계장비1045.29096.7억원
cmvynssu91uph0zcic6wi7ftbfsc-securities-productetf:105780:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssu01upe0zcihsvzc6tj1etf2026-10-30105780KR7105780001RISE 5대그룹주13,865원-430원-3.01%13816.4913,950원13,975원13,570원22,4203억원277.3억원2,000,000주MKF 5대그룹주13712.990276.3억원
cmvynssun1upm0zcijm6sfk93fsc-securities-productetf:108450:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssug1upj0zciywqjfi1t1etf2026-10-30108450KR7108450008ACE 삼성그룹섹터가중36,960원-430원-1.15%36816.6036,770원36,960원35,905원18,5956.7억원739.2억원2,000,000주MKF SAMs SW36480.150736.3억원
cmvynssv31upr0zci4wfmfs78fsc-securities-productetf:108590:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssuv1upp0zci56jb6meb1etf2026-10-30108590KR7108590001TREX 20090,675원-3,435원-3.65%90440.2190,535원91,050원88,445원50446.6만원181.3억원200,000주코스피 200899.780180.8억원
cmvynssvj1upx0zcik1twdukifsc-securities-productetf:114100:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssvb1upu0zcikw0ykyi81etf2026-10-30114100KR7114100001RISE 국고채3년107,275원150원0.14%107312.02107,265원107,340원107,225원11,90212.7억원911.8억원850,000주KTB INDEX(시장가격)10245.860912.1억원
cmvynssy71uqv0zcii3ej3y49fsc-securities-productetf:117460:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssy01uqt0zciw8fxguus1etf2026-10-30117460KR7117460006KODEX 에너지화학11,470원-75원-0.65%11494.4411,355원11,610원11,250원30,8053.5억원281억원2,450,000주KRX 에너지화학2297.800281.6억원
cmvynst291usa0zcic9beq8zwfsc-securities-productetf:130680:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst201us60zciq5p968pv1etf2026-10-30130680KR7130680002TIGER 원유선물Enhanced(H)8,900원155원1.77%8821.258,850원9,075원8,845원48,5884.3억원160.2억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1085.740158.7억원
cmvynst431usx0zcik7bpuqy7fsc-securities-productetf:133690:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst3u1usv0zci7s4d2em71etf2026-10-30133690KR7133690008TIGER 미국나스닥100170,475원-3,975원-2.28%173445.38171,425원171,605원169,555원3,949,9026724.2억원11.4조원67,430,000주NASDAQ 10028384.85011.6조원
cmvynst4j1ut30zcijw8omyeafsc-securities-productetf:136340:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst4c1ut10zciul7wo1b41etf2026-10-30136340KR7136340007RISE 중기우량회사채104,730원165원0.16%104766.73104,705원104,765원104,665원15,42616.1억원2983.7억원2,849,000주KOBI 크레딧 지수(총수익)16309.6302984.8억원
cmvynst4y1ut90zci3n1d49gtfsc-securities-productetf:137610:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst4q1ut60zciha53aabf1etf2026-10-30137610KR7137610002TIGER 농산물선물Enhanced(H)5,280원5원0.09%5294.675,265원5,325원5,265원3,3431767만원121.4억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.595121.7억원
cmvynsth71uxg0zcirkkwpj7rfsc-securities-productetf:145850:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsth01uxe0zci8b4cljgb1etf2026-10-30145850KR7145850004TREX 펀더멘탈 200101,460원-1,900원-1.84%101069.45101,620원101,620원100,570원14141.6만원253.6억원250,000주FnGuide-RAFI 코리아200 지수25792.480252.6억원
cmvynstiy1uxz0zci7owz47b2fsc-securities-productetf:148070:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstio1uxw0zci56o303721etf2026-10-30148070KR7148070006KIWOOM 국고채10년108,005원635원0.59%108003.38107,700원108,125원107,675원16,85518.1억원3794.2억원3,513,000주KIS 10년 국고채 지수 (총수익)16153.6103794.1억원
cmvynstjc1uy40zci3ssqljvdfsc-securities-productetf:150460:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstj41uy10zci7a7u6icc1etf2026-10-30150460KR7150460004TIGER 중국소비테마6,620원10원0.15%6636.046,605원6,750원6,535원7,9825279.5만원482.5억원7,290,000주FnGuide 중국내수테마 지수3419.270483.7억원
cmvynssd91ujg0zci8znlsa45fsc-securities-productetf:0239Y0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsscz1ujd0zciweuqfbka1etf2026-10-300239Y0KR70239Y0007PLUS 코리아HBM반도체8,200원-555원-6.34%8188.318,340원8,405원8,010원56,0734.6억원123억원1,500,000주Akros 한국 HBM 반도체 지수6613.540122.8억원
cmvynssdp1ujl0zci89powbiofsc-securities-productetf:0239Z0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynssdi1ujk0zci91x1mbma1etf2026-10-300239Z0KR70239Z0006PLUS AI반도체소부장액티브9,865원-870원-8.10%9906.8410,400원10,440원9,765원429,84343억원493.2억원5,000,000주Akros 한국 AI 반도체 소부장 지수3866.190530억원
cmvynssf11uk20zciireobbxufsc-securities-productetf:0241R0:202610302026-10-30dayperiod2026-11-02 11:48:062026-11-02 11:48:06cmvynsset1ujz0zci0bivouoa1etf2026-10-300241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,955원-255원-3.11%7969.488,210원8,210원7,845원38,9213.1억원159.1억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2033.810159.3억원
cmvynsski1um10zcitdxkf7uqfsc-securities-productetf:0255E0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsskb1ulz0zci9wcgzg571etf2026-10-300255E0KR70255E0000TIGER 글로벌MLCC&기판9,170원-695원-7.05%9797.129,640원9,685원8,905원330,38230.4억원1008.7억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)4791.8301077.6억원
cmvynsskw1um50zciz65dyqy6fsc-securities-productetf:0256C0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssko1um40zcictxpfbsf1etf2026-10-300256C0KR70256C00011Q 엔비디아고정미국AI반도체9,900원-440원-4.26%10356.039,960원9,960원9,790원137,74613.6억원168.3억원1,700,000주iSelect 엔비디아고정미국AI반도체6332.018176억원
cmvynssl91umb0zcivsowd9jnfsc-securities-productetf:0258B0:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssl11um80zcie4vuqtis1etf2026-10-300258B0KR70258B00001Q 미국AI테크플랫폼TOP109,615원-345원-3.46%9747.359,665원9,710원9,520원139,22113.3억원144.2억원1,500,000주iSelect 미국AI테크플랫폼TOP102608.076146.2억원
cmvynssm81umn0zciza3p5sv8fsc-securities-productetf:069660:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsslz1umk0zcivts9aosz1etf2026-10-30069660KR7069660009KIWOOM 20090,465원-3,510원-3.74%90369.0191,100원91,485원88,195원484,865436.4억원6468.2억원7,150,000주코스피 200899.7806461.3억원
cmvynssn31umy0zcih3ed2jdbfsc-securities-productetf:091170:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssmv1umv0zcictuif9sz1etf2026-10-30091170KR7091170001KODEX 은행14,360원60원0.42%14372.7414,280원14,410원14,010원543,54977억원2570.4억원17,900,000주KRX 은행1492.7602572.7억원
cmvynssoh1ung0zcie9czrka4fsc-securities-productetf:091230:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsso91une0zci9moi5a7d1etf2026-10-30091230KR7091230003TIGER 반도체112,665원-7,435원-6.19%112822.29115,045원116,355원111,060원142,864161.5억원1.1조원9,900,000주KRX 반도체11280.7001.1조원
cmvynssqx1uoa0zciwg9gceiefsc-securities-productetf:102780:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssqo1uo70zcigtszy0z61etf2026-10-30102780KR7102780004KODEX 삼성그룹23,600원-525원-2.18%23675.6823,540원23,785원22,995원303,41270.8억원2.9조원126,700,000주삼성그룹23705.4902.9조원
cmvynsstr1upa0zciz6t5lrvefsc-securities-productetf:105190:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsstk1up80zciuchhosf51etf2026-10-30105190KR7105190003ACE 20091,040원-3,590원-3.79%91001.2491,795원92,065원88,800원1,047,126945.5억원1.4조원16,300,000주코스피 200899.7801.4조원
cmvynssw01uq30zci0ypuvgasfsc-securities-productetf:114260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssvv1uq00zcic9kpr6lr1etf2026-10-30114260KR7114260003KODEX 국고채3년62,525원105원0.17%62529.9262,455원62,550원62,455원38,20823.8억원4856.9억원7,768,000주MKF 국고채지수(총수익)206.9804857.3억원
cmvynsswg1uq90zcig580qcfufsc-securities-productetf:114460:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssw91uq60zciaopeuvt31etf2026-10-30114460KR7114460009ACE 국고채3년101,280원135원0.13%101372.41101,285원101,370원101,280원6256334.6만원151.9억원150,000주KTB INDEX(시장가격)10245.860152억원
cmvynssww1uqe0zcir4cn1eozfsc-securities-productetf:114470:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsswp1uqc0zcis31feh331etf2026-10-30114470KR7114470008KIWOOM 국고채3년108,735원175원0.16%108746.40108,695원108,775원108,685원3263543.3만원521.9억원480,000주KTB INDEX(시장가격)10245.860521.9억원
cmvynssxb1uqj0zcinaj714kyfsc-securities-productetf:114800:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssx61uqi0zcigjcpmtcd1etf2026-10-30114800KR7114800006KODEX 인버스1,177원43원3.79%1179.061,169원1,206원1,166원1,230,720,0801.4조원7119.6억원604,900,000주코스피 200 선물지수4372.9407839.6억원
cmvynssxr1uqp0zcihw1qhsnffsc-securities-productetf:114820:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssxj1uqn0zcifm5hsq0u1etf2026-10-30114820KR7114820004TIGER 국채3년106,350원230원0.22%106358.33106,250원106,370원106,250원82,98888.2억원1066.6억원1,003,000주KTB INDEX(시장가격)10245.8601066.7억원
56,296건 중 5,851–5,900← 이전118 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬