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
cmvudh8uq1k100zcigrsirvtifsc-securities-productetf:139260:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8uk1k0x0zci2uyi7i201etf2026-10-29139260KR7139260004TIGER 200 IT121,645원-220원-0.18%121433.51122,575원125,125원117,335원400,959485.1억원2.1조원17,840,000주코스피 200 정보기술12628.4402.1조원
cmvudh8sp1k0a0zciknwqvmnkfsc-securities-productetf:138920:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8sh1k070zci3lnacmgs1etf2026-10-29138920KR7138920004KODEX 콩선물(H)12,010원-180원-1.48%12098.0112,035원12,080원12,005원90108.2만원60억원500,000주S&P GSCI Soybeans Index(TR)6647.25860.4억원
cmvudh8s91k040zciifksoa9hfsc-securities-productetf:138910:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8s21k010zci4e7h5egq1etf2026-10-29138910KR7138910005KODEX 구리선물(H)9,980원-50원-0.50%10065.5410,065원10,085원9,980원41,2594.1억원319.3억원3,200,000주S&P GSCI North American Copper Index(TR)926.064322억원
cmvudh8qh1jzg0zciifryckzpfsc-securities-productetf:138230:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8q91jze0zciapy5cljz1etf2026-10-29138230KR7138230008KIWOOM 미국달러선물15,745원0원0.00%15738.3815,775원15,775원15,690원338531.4만원228.3억원1,450,000주미국달러선물지수1499.470228.2억원
cmvudh8pl1jz40zcil8ngw3c0fsc-securities-productetf:136340:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8pd1jz20zciava50b1l1etf2026-10-29136340KR7136340007RISE 중기우량회사채104,565원95원0.09%104604.95104,555원104,650원104,545원2652772.2만원2979억원2,849,000주KOBI 크레딧 지수(총수익)16284.5502980.1억원
cmvudh8mz1jy90zciwvpuj8f0fsc-securities-productetf:123320:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8mr1jy60zcixngcpdnu1etf2026-10-29123320KR7123320004TIGER 레버리지79,290원-1,885원-2.32%79305.5181,225원84,660원75,900원284,658227.8억원2140.8억원2,700,000주코스피 200935.8702061.9억원
cmvudh8li1jxp0zciy9ms53dnfsc-securities-productetf:122260:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8lb1jxn0zci6pa604yz1etf2026-10-29122260KR7122260003KIWOOM 통안채1년104,780원10원0.01%104771.66104,785원104,795원104,780원4,0004.1억원324.8억원310,000주MK 통안채지수(총수익)15408.860324.7억원
cmvudh8l31jxj0zcibd88ua7tfsc-securities-productetf:122090:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8kv1jxh0zcimjmy0dfe1etf2026-10-29122090KR7122090004PLUS 코스피5071,205원-220원-0.31%70930.8671,825원73,255원69,305원15,74211.2억원1580.7억원2,220,000주코스피 507138.6901574.6억원
cmvudh8kn1jxe0zci6sdl2gcqfsc-securities-productetf:117700:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8kg1jxb0zci9gqtcmi81etf2026-10-29117700KR7117700005KODEX 건설6,030원-305원-4.81%6037.716,275원6,335원5,875원1,987,048119.2억원1947.6억원32,300,000주KRX 건설1215.4001950.1억원
cmvudh8k81jx80zci3uvaiaxpfsc-securities-productetf:117690:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8k01jx50zcijuzrytvi1etf2026-10-29117690KR7117690008TIGER 차이나항셍3017,615원-5원-0.03%17659.9917,390원17,680원17,390원336590.3만원88억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8038.96088.2억원
cmvudh8js1jx20zciwnw34n34fsc-securities-productetf:117680:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8jl1jx00zciwpwqjrdo1etf2026-10-29117680KR7117680009KODEX 철강10,395원-65원-0.62%10360.6710,320원10,405원10,210원6,9827186.6만원225.5억원2,170,000주KRX 철강2108.830224.8억원
cmvudh8iy1jwr0zcifgb68oawfsc-securities-productetf:114820:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8iq1jwo0zci0ezpx6o41etf2026-10-29114820KR7114820004TIGER 국채3년106,120원85원0.08%106171.84106,130원106,225원106,100원9,84910.4억원1064.3억원1,003,000주KTB INDEX(시장가격)10227.7701064.9억원
cmvudh8ii1jwl0zcibp2lezjwfsc-securities-productetf:114800:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:07cmvudh8ib1jwj0zcihu84tt1q1etf2026-10-29114800KR7114800006KODEX 인버스1,134원12원1.07%1135.791,122원1,159원1,098원1,507,155,8631.7조원6746.1억원594,900,000주코스피 200 선물지수4545.7806870.3억원
cmvudh8hz1jwe0zcib4wj4llefsc-securities-productetf:114470:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8hs1jwc0zcikf3lctq91etf2026-10-29114470KR7114470008KIWOOM 국고채3년108,560원105원0.10%108558.86108,560원108,630원108,560원5876373.7만원510.2억원470,000주KTB INDEX(시장가격)10227.770521억원
cmvudh8h31jw20zcie27xjkkpfsc-securities-productetf:114260:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8gu1jw00zci1l17zxq01etf2026-10-29114260KR7114260003KODEX 국고채3년62,420원75원0.12%62423.0562,420원62,465원62,375원12,6517.8억원4848.7억원7,768,000주MKF 국고채지수(총수익)206.6204849억원
cmvudh8dx1juy0zci3077jkk7fsc-securities-productetf:104530:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8dq1jux0zcifpgd5oqe1etf2026-10-29104530KR7104530001KIWOOM 코리아고배당16,230원-110원-0.67%16287.6716,275원16,305원16,095원6,7631억원332.7억원2,050,000주MKF 웰스 고배당2016530.560333.8억원
cmvudh8921jta0zci4jp20hr6fsc-securities-productetf:091180:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh88u1jt60zcicrc9qdo01etf2026-10-29091180KR7091180000KODEX 자동차23,135원-130원-0.56%23199.0523,115원23,550원22,760원114,63726.4억원3204.1억원13,850,000주KRX 자동차2373.7303213억원
cmvudh8691jsa0zcib676jf6pfsc-securities-productetf:0256C0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8611js70zciwcllqs111etf2026-10-290256C0KR70256C00011Q 엔비디아고정미국AI반도체10,340원-250원-2.36%10626.1210,450원10,465원10,235원127,03113.1억원175.7억원1,700,000주iSelect 엔비디아고정미국AI반도체7020.412180.6억원
cmvudh85d1jry0zcis3mrghyjfsc-securities-productetf:0255D0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8561jrv0zcizjdk908a1etf2026-10-290255D0KR70255D0001FOCUS 스페이스X밸류체인10,130원-180원-1.75%10255.2510,135원10,135원10,025원8,2118286.2만원81억원800,000주iSelect 스페이스X 밸류체인3606.75082억원
cmvudh84y1jrs0zci9iertxq6fsc-securities-productetf:0254W0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh84r1jrq0zci73bk6gto1etf2026-10-290254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,065원20원0.20%10058.7810,060원10,070원10,055원15,5871.5억원251.6억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.470251.4억원
cmvudh8441jrg0zciz6mwq6sifsc-securities-productetf:0254H0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh83w1jre0zciutjzvjqy1etf2026-10-290254H0KR70254H0008RISE 반도체소부장액티브8,530원-190원-2.18%8492.028,555원8,655원8,185원269,60322.7억원170.6억원2,000,000주KEDI 반도체소부장 지수4809.860169.8억원
cmvudh8111jqd0zcizd5udyhpfsc-securities-productetf:0242S0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh80u1jqa0zcik9eos2l41etf2026-10-290242S0KR70242S0000파워 SK그룹9,065원-135원-1.47%9125.939,280원9,305원8,980원10,9149955.3만원140.5억원1,550,000주iSelect SK그룹 지수5593.960141.4억원
cmvudh80n1jq80zcihcs0h4rkfsc-securities-productetf:0241R0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh80e1jq50zci1mzde9811etf2026-10-290241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,210원-295원-3.47%8292.928,525원8,525원8,070원105,5728.7억원164.2억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2116.610165.8억원
cmvudh8t61k0g0zciyro0g715fsc-securities-productetf:139220:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8sx1k0d0zcii1dv7ele1etf2026-10-29139220KR7139220008TIGER 200 건설7,155원-215원-2.92%7125.997,350원7,410원6,990원284,30520.3억원1214.9억원16,980,000주코스피 200 건설712.6701211.4억원
cmvudh8rq1jzx0zciyelvrmr5fsc-securities-productetf:138540:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8rj1jzv0zcifouxnx741etf2026-10-29138540KR7138540000TIGER 현대차그룹플러스39,915원-545원-1.35%40068.5940,000원40,810원39,120원97,31038.8억원5037.2억원12,620,000주MKF 현대차그룹+ FW51690.4205056.6억원
cmvudh8p41jyz0zcikmg839bgfsc-securities-productetf:133690:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8ow1jyw0zci2rc26vva1etf2026-10-29133690KR7133690008TIGER 미국나스닥100174,450원-1,690원-0.96%176197.23175,085원175,195원172,957원5,498,6149567.2억원11.7조원67,430,000주NASDAQ 10029402.51011.8조원
cmvudh8op1jyt0zci675w7609fsc-securities-productetf:132030:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8oi1jys0zcir6hfl3od1etf2026-10-29132030KR7132030008KODEX 골드선물(H)22,470원-40원-0.18%22570.0022,650원22,715원22,465원50,31311.3억원3224.4억원14,350,000주S&P GSCI Gold Index(TR)1974.5193238.7억원
cmvudh8o91jyo0zcihp5tbhw3fsc-securities-productetf:131890:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8o21jym0zcipxr1gw801etf2026-10-29131890KR7131890006ACE 삼성그룹동일가중38,665원-90원-0.23%38516.8839,100원39,100원37,975원1,3545228.3만원154.6억원400,000주MKF SAMs EW 지수38487.130154억원
cmvudh8ne1jye0zcigzm9jbcnfsc-securities-productetf:130680:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8n71jyb0zcilxlvr97l1etf2026-10-29130680KR7130680002TIGER 원유선물Enhanced(H)8,745원-25원-0.29%8880.488,755원8,835원8,715원8,0337059만원157.4억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1094.043159.8억원
cmvudh8mj1jy20zciepdedqw1fsc-securities-productetf:123310:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8mb1jy00zcihbcf903a1etf2026-10-29123310KR7123310005TIGER 인버스1,261원15원1.20%1262.151,247원1,288원1,220원7,259,56591.4억원438.8억원34,800,000주코스피 200 선물지수4545.780453.1억원
cmvudh8gl1jvw0zcihhcx69pifsc-securities-productetf:114100:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8ge1jvu0zci3r8cbr8p1etf2026-10-29114100KR7114100001RISE 국고채3년107,125원125원0.12%107128.86107,070원107,175원107,070원5,5305.9억원910.5억원850,000주KTB INDEX(시장가격)10227.770910.5억원
cmvudh8eg1jv50zcis73keg5kfsc-securities-productetf:105010:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8e81jv20zcisy2ukrc11etf2026-10-29105010KR7105010003TIGER 라틴355,765원-135원-2.29%5823.805,875원5,875원5,730원6,1643559.2만원80.7억원1,400,000주BNY Latin America 35 ADR3063.57081.5억원
cmvudh8di1juu0zciw7t6kzwqfsc-securities-productetf:104520:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8db1jur0zcio02604xh1etf2026-10-29104520KR7104520002KIWOOM 블루칩13,060원-170원-1.28%13062.0713,245원13,245원12,905원5065만원130.6억원1,000,000주MKF 블루칩12998.290130.6억원
cmvudh8co1juj0zcivyonoqrpfsc-securities-productetf:102960:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8cg1juh0zcit4tg2pah1etf2026-10-29102960KR7102960002KODEX 기계장비9,835원-650원-6.20%9887.6110,235원10,305원9,735원11,8791.1억원98.3억원1,000,000주KRX 기계장비1068.53098.8억원
cmvudh8c71jud0zcify541lehfsc-securities-productetf:102780:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8c01jub0zcibmgnf7wx1etf2026-10-29102780KR7102780004KODEX 삼성그룹24,125원-535원-2.17%24257.6324,660원24,905원23,605원590,246142.9억원3조원126,800,000주삼성그룹24272.9203조원
cmvudh8br1ju70zcil6mug4wxfsc-securities-productetf:102110:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8bk1ju50zci2hyq3k8o1etf2026-10-29102110KR7102110004TIGER 20094,225원-980원-1.03%94226.6195,400원97,285원92,150원24,292,6932.2조원9.3조원99,650,000주코스피 200935.8709.3조원
cmvudh8be1ju20zciytvu2aerfsc-securities-productetf:101280:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8b61ju10zcige55c1yr1etf2026-10-29101280KR7101280006KODEX 일본TOPIX10029,040원65원0.22%28987.4629,195원29,210원28,800원3,6441억원505.2억원1,740,000주TOPIX1002763.000504.3억원
cmvudh8a21jtn0zci347v271lfsc-securities-productetf:091230:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh89t1jtj0zciwk98o3ct1etf2026-10-29091230KR7091230003TIGER 반도체120,100원-3,330원-2.70%120755.65122,710원125,095원117,250원166,274201.2억원1.1조원9,900,000주KRX 반도체12074.2801.1조원
cmvudh88i1jt30zcixwsjuniafsc-securities-productetf:091170:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh88d1jt00zci2ury40tc1etf2026-10-29091170KR7091170001KODEX 은행14,300원295원2.11%14318.0513,865원14,315원13,810원492,70469.3억원2559.7억원17,900,000주KRX 은행1487.1802562.9억원
cmvudh85s1js30zciwcm1vctxfsc-securities-productetf:0255E0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh85l1js10zciqtgsh1wd1etf2026-10-290255E0KR70255E0000TIGER 글로벌MLCC&기판9,865원-160원-1.60%10010.109,995원10,055원9,620원180,62917.8억원1085.1억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)6229.9601101.1억원
cmvudh83n1jrb0zcif9u1n0bqfsc-securities-productetf:0254C0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh83f1jr80zcifkwlqlal1etf2026-10-290254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,175원25원0.02%100160.00100,175원100,180원100,175원1161162만원2596.5억원2,592,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.8702606.1억원
cmvudh8381jr50zcitho5d62ffsc-securities-productetf:0252V0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8301jr20zcix40c008u1etf2026-10-290252V0KR70252V0002ACE 미국CPU반도체TOP3+10,385원-240원-2.26%10659.1010,495원10,520원10,250원188,68019.4억원83억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수4063.74685.2억원
cmvudh82v1jqz0zci8934vvs4fsc-securities-productetf:0252P0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh82p1jqy0zci476q3ur71etf2026-10-290252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,570원-45원-0.42%10520.1610,690원10,725원10,430원9,9711억원84.5억원800,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수2038.60099.9억원
cmvudh82g1jqu0zcim35m1fovfsc-securities-productetf:0247S0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8281jqs0zci5vi571tv1etf2026-10-290247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,700원-130원-1.66%7717.477,610원7,790원7,390원348,88326.4억원96.2억원1,250,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5512.744100.3억원
cmvudh81h1jqj0zcifb7ahj4gfsc-securities-productetf:0243M0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh81c1jqg0zci9dy454t01etf2026-10-290243M0KR70243M0005DS AI반도체액티브8,485원-55원-0.64%8472.178,490원8,740원8,230원350,92929.8억원148.4억원1,750,000주FnGuide 반도체수퍼사이클지수4362.020152.4억원
cmvudh7vr1jol0zcid6ptvaanfsc-securities-productetf:0233N0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh7vj1joi0zcikaa5wlj81etf2026-10-290233N0KR70233N0006RISE 글로벌AI낸드메모리반도체9,065원-55원-0.60%9223.779,175원9,400원8,905원285,24425.9억원135.9억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수22190.672138.3억원
cmvudh8m21jxx0zcijcx3m3d3fsc-securities-productetf:122630:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8lu1jxt0zcivu6rb16e1etf2026-10-29122630KR7122630007KODEX 레버리지78,550원-1,730원-2.15%78708.1580,595원83,815원75,200원29,541,2502.3조원5.2조원67,450,000주코스피 200935.8705.3조원
cmvudh8jd1jwx0zcii3saonk4fsc-securities-productetf:117460:202610292026-10-29dayperiod2026-10-30 11:48:072026-10-30 11:48:07cmvudh8j51jwt0zciq6kwx0ej1etf2026-10-29117460KR7117460006KODEX 에너지화학11,545원-510원-4.23%11605.5012,045원12,050원11,485원49,7005.7억원282.8억원2,450,000주KRX 에너지화학2319.980284.3억원
cmvudh8hj1jw80zcibzo4vtxpfsc-securities-productetf:114460:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8hc1jw60zciu49lmxs81etf2026-10-29114460KR7114460009ACE 국고채3년101,145원75원0.07%101198.82101,115원101,195원101,115원9259359.7만원151.7억원150,000주KTB INDEX(시장가격)10227.770151.7억원
cmvudh8g81jvr0zciq9o8m3iifsc-securities-productetf:108590:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh8g21jvq0zciwe2razdc1etf2026-10-29108590KR7108590001TREX 20094,110원-1,035원-1.09%94084.5495,450원96,365원92,320원25235.4만원188.2억원200,000주코스피 200935.870188.1억원
56,296건 중 6,651–6,700← 이전134 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬