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
cmvsy1e5d19740zciyybzohwsfsc-securities-productetf:138540:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e5619720zcigoycigzb1etf2026-10-28138540KR7138540000TIGER 현대차그룹플러스40,575원1,255원3.19%40388.0439,685원40,870원39,685원84,93634.4억원5112.4억원12,600,000주MKF 현대차그룹+ FW52013.6405096.9억원
cmvsy1e5t197a0zciff22onuhfsc-securities-productetf:138910:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e5m19780zcixzno157p1etf2026-10-28138910KR7138910005KODEX 구리선물(H)10,030원125원1.26%10028.1910,050원10,050원10,000원15,1381.5억원320.9억원3,200,000주S&P GSCI North American Copper Index(TR)923.323320.9억원
cmvsy1e68197f0zci2o3tr88hfsc-securities-productetf:138920:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e62197e0zcisb6hfu8z1etf2026-10-28138920KR7138920004KODEX 콩선물(H)12,190원-70원-0.57%12142.1612,130원12,190원12,130원3542.6만원60.9억원500,000주S&P GSCI Soybeans Index(TR)6673.34760.7억원
cmvsy1e6r197m0zci8xqay2y3fsc-securities-productetf:139220:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e6l197k0zciq3mn4gat1etf2026-10-28139220KR7139220008TIGER 200 건설7,370원235원3.29%7389.037,200원7,435원7,190원253,09118.5억원1248.4억원16,940,000주코스피 200 건설738.9301254.6억원
cmvsy1dhr18yv0zci9a33l0s1fsc-securities-productetf:0254S0:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dhj18ys0zcicb8gz21g1etf2026-10-280254S0KR70254S0005KODEX 미국배당다우존스액티브10,225원50원0.49%10255.2710,150원10,560원10,135원590,31760.2억원1022.5억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7434.3671025.5억원
cmvsy1dip18z70zcincdlnmsefsc-securities-productetf:0255D0:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dig18z30zciueyhvycl1etf2026-10-280255D0KR70255D0001FOCUS 스페이스X밸류체인10,310원265원2.64%10315.2910,210원10,360원10,200원3,9874087.4만원82.4억원800,000주iSelect 스페이스X 밸류체인3573.58082.5억원
cmvsy1dj318zb0zci5czux60pfsc-securities-productetf:0255E0:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1diw18z90zci0pc6ggj91etf2026-10-280255E0KR70255E0000TIGER 글로벌MLCC&기판10,025원660원7.05%9649.149,550원10,075원9,550원480,03347.4억원1102.7억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)6003.5201061.4억원
cmvsy1dpu191q0zcikjgrnzalfsc-securities-productetf:102960:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dpm191o0zci95ktg0pj1etf2026-10-28102960KR7102960002KODEX 기계장비10,505원370원3.65%10447.7510,340원10,520원10,340원8,3988753.4만원105억원1,000,000주KRX 기계장비1129.400104.4억원
cmvsy1dqr19220zciw9072g1yfsc-securities-productetf:104520:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dqi191y0zcidui03v5v1etf2026-10-28104520KR7104520002KIWOOM 블루칩13,260원365원2.83%13229.2713,160원13,300원13,160원216286.1만원132.6억원1,000,000주MKF 블루칩13164.140132.2억원
cmvsy1drn192d0zciazhg485ifsc-securities-productetf:105010:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1drd19290zci6vk58kxe1etf2026-10-28105010KR7105010003TIGER 라틴355,950원40원0.68%5925.286,095원6,095원5,895원3,1571883만원89.2억원1,500,000주BNY Latin America 35 ADR3077.91082.9억원
cmvsy1dxi194f0zci6paot1e6fsc-securities-productetf:117690:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dx8194b0zci5xe0m6hj1etf2026-10-28117690KR7117690008TIGER 차이나항셍3017,620원200원1.15%17624.3617,500원17,710원17,500원384676.6만원88.1억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8086.18088.1억원
cmvsy1dxw194k0zcivlnp8xaufsc-securities-productetf:117700:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dxo194h0zciomppl8qm1etf2026-10-28117700KR7117700005KODEX 건설6,335원205원3.34%6334.116,245원6,365원6,220원1,102,26769.3억원2046.2억원32,300,000주KRX 건설1275.2902045.9억원
cmvsy1dyc194p0zci1fsbkojffsc-securities-productetf:122090:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dy4194n0zci2mebntjh1etf2026-10-28122090KR7122090004PLUS 코스피5071,905원5,080원7.60%71427.5768,325원72,020원68,200원16,14911.4억원1574.7억원2,190,000주코스피 507186.0001585.6억원
cmvsy1e3a196i0zcivw83mlbhfsc-securities-productetf:137610:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e31196e0zcipyhzq42z1etf2026-10-28137610KR7137610002TIGER 농산물선물Enhanced(H)5,300원-35원-0.66%5303.305,315원5,325원5,285원6,2143291.9만원121.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.692121.9억원
cmvsy1e4y196z0zcidc99m326fsc-securities-productetf:138530:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e4p196x0zcingf77c9n1etf2026-10-28138530KR7138530001TIGER LG그룹플러스10,610원280원2.71%10556.4210,460원10,660원10,405원34,7493.6억원657.8억원6,200,000주MKF LG그룹+ FW10650.940654.4억원
cmvsy1e8m198b0zci4j0kjmbsfsc-securities-productetf:139260:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e8e19880zciil24wduo1etf2026-10-28139260KR7139260004TIGER 200 IT122,215원10,075원8.98%121714.19115,440원122,555원114,000원520,855629.6억원2.1조원17,760,000주코스피 200 정보기술12657.4802.1조원
cmvsy1ecq199s0zcij5uhs5jafsc-securities-productetf:140710:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eci199q0zcirc6h69wh1etf2026-10-28140710KR7140710005KODEX 운송6,295원80원1.29%6265.806,215원6,315원6,215원30,2511.8억원119.6억원1,900,000주KRX 운송1273.200119억원
cmvsy1ed5199y0zcipxnb6n3gfsc-securities-productetf:140950:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ecx199v0zciw2wx7jig1etf2026-10-28140950KR7140950007파워 코스피10074,900원5,245원7.53%74575.4171,715원75,220원71,585원3,0022.2억원419.4억원560,000주코스피 1007368.140417.6억원
cmvsy1edm19a40zcixtjzs01jfsc-securities-productetf:143850:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1edc19a10zcilibyimpp1etf2026-10-28143850KR7143850006TIGER 미국S&P500선물(H)77,430원450원0.58%77390.9277,355원77,485원77,345원4,1683.2억원909.8억원1,175,000주S&P 500 Futures Index(ER)612.026909.3억원
cmvsy1eeh19ag0zcihi5q8p8ofsc-securities-productetf:144600:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eea19ac0zciuo0as1l01etf2026-10-28144600KR7144600004KODEX 은선물(H)8,700원165원1.93%8784.588,775원8,795원8,680원265,03023.1억원6342.3억원72,900,000주S&P GSCI Silver Index(TR)1692.7506403.9억원
cmvsy1eh119b70zci5pxzzqt6fsc-securities-productetf:148070:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1egv19b60zciw97g9x481etf2026-10-28148070KR7148070006KIWOOM 국고채10년107,080원-695원-0.64%107033.74107,620원107,620원107,080원24,50926.2억원3761.7억원3,513,000주KIS 10년 국고채 지수 (총수익)16009.5303760억원
cmvsy1ehw19bk0zcino5jjqv9fsc-securities-productetf:152100:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eho19bh0zcief44p95c1etf2026-10-28152100KR7152100004PLUS 20097,050원6,680원7.39%96495.3992,560원97,515원92,375원1,076,8831033.3억원1.3조원13,400,000주코스피 200946.4001.2조원
cmvsy1eir19bv0zci94a1e70yfsc-securities-productetf:152500:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eij19bt0zcigkau1l761etf2026-10-28152500KR7152500005ACE 레버리지33,075원4,345원15.12%33114.6730,510원33,340원29,075원47,08415.1억원363.8억원1,100,000주코스피 200946.400364.2억원
cmvsy1ejl19c60zcihaj8zaw8fsc-securities-productetf:153130:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eje19c40zcivutkdwor1etf2026-10-28153130KR7153130000KODEX 단기채권113,305원10원0.01%113292.11113,295원113,305원113,285원13,58215.3억원1.1조원10,211,000주KRW Cash 지수(총수익)176.0401.1조원
cmvsy1eqs19eo0zciwc92ru24fsc-securities-productetf:181480:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eql19ek0zcifby3jrwi1etf2026-10-28181480KR7181480005ACE 미국부동산리츠(합성 H)81,600원-410원-0.50%80728.5381,355원81,690원81,020원2131737.7만원97.9억원120,000주Dow Jones U.S. Real Estate Index1901.36296.8억원
cmvsy1erm19ey0zci41vf8lz5fsc-securities-productetf:182490:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1erf19ex0zcin7iqtrt31etf2026-10-28182490KR7182490003TIGER 단기선진하이일드(합성 H)13,647원12원0.09%13662.9713,635원13,690원13,625원4257.2만원81.8억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.83081.9억원
cmvsy1f1619ij0zcip2zzhhjhfsc-securities-productetf:211900:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f0x19ig0zci176kvqhq1etf2026-10-28211900KR7211900006KODEX 코리아배당성장25,220원520원2.11%25218.8125,015원25,425원25,015원6,3411.6억원807억원3,200,000주코스피 배당성장 506297.250819.6억원
cmvsy1dnp190y0zcie305lsmhfsc-securities-productetf:099140:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dni190w0zcij97wf71r1etf2026-10-28099140KR7099140006KODEX 차이나H19,220원330원1.75%18876.6318,860원19,235원18,860원8,6591.6억원294억원1,530,000주Hang Seng China H7792.400292.5억원
cmvsy1do419130zci9gpexdcffsc-securities-productetf:100910:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dnw19110zci0kjt6ltk1etf2026-10-28100910KR7100910009KIWOOM KRX10014,880원870원6.21%14874.3814,310원14,975원14,235원9,6571.4억원401.7억원2,700,000주KRX 10014911.830401.6억원
cmvsy1doj19190zcieeoc18x7fsc-securities-productetf:101280:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dod19170zcixqhg4qto1etf2026-10-28101280KR7101280006KODEX 일본TOPIX10029,195원180원0.62%29050.2929,065원29,300원29,035원4,7421.3억원502.1억원1,720,000주TOPIX1002764.550505.4억원
cmvsy1doy191f0zcisc3kpgcgfsc-securities-productetf:102110:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1doq191c0zcilsqt2uxa1etf2026-10-28102110KR7102110004TIGER 20095,930원6,690원7.50%95291.2291,595원96,350원91,205원15,332,6841.4조원9.4조원98,300,000주코스피 200946.4009.4조원
cmvsy1dpe191l0zcixgjh7uc0fsc-securities-productetf:102780:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dp6191i0zciyew097tc1etf2026-10-28102780KR7102780004KODEX 삼성그룹24,660원1,655원7.19%24630.3023,720원24,760원23,505원430,270104.7억원3.1조원126,800,000주삼성그룹24645.8903.1조원
cmvsy1dr519260zciaw7uw9spfsc-securities-productetf:104530:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dqy19250zcig2hgmndy1etf2026-10-28104530KR7104530001KIWOOM 코리아고배당16,340원160원0.99%16259.5016,235원16,420원16,235원6,2651억원334.9억원2,050,000주MKF 웰스 고배당2016501.430333.3억원
cmvsy1ds3192j0zci9thnrx0dfsc-securities-productetf:105190:202610282026-10-28dayperiod2026-10-29 11:48:062026-10-29 11:48:06cmvsy1dru192f0zciw7nxtmcu1etf2026-10-28105190KR7105190003ACE 20095,855원6,730원7.55%95729.9991,645원96,255원91,060원641,811608.7억원1.5조원16,050,000주코스피 200946.4001.5조원
cmvsy1dut193g0zcikc0gfw7ffsc-securities-productetf:114460:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dul193e0zci7pdcrfbu1etf2026-10-28114460KR7114460009ACE 국고채3년101,070원-125원-0.12%101061.57101,155원101,195원101,050원8308392.8만원151.6억원150,000주KTB INDEX(시장가격)10214.370151.5억원
cmvsy1dvd193n0zcirhv9tbz7fsc-securities-productetf:114470:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dv5193l0zciee308adm1etf2026-10-28114470KR7114470008KIWOOM 국고채3년108,455원-130원-0.12%108414.16108,525원108,560원108,445원1,1551.2억원509.7억원470,000주KTB INDEX(시장가격)10214.370509.5억원
cmvsy1dw7193z0zci515quuuwfsc-securities-productetf:114820:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dw2193w0zciox4jqvqg1etf2026-10-28114820KR7114820004TIGER 국채3년106,035원-145원-0.14%106034.37106,110원106,150원106,025원13,77614.6억원1063.5억원1,003,000주KTB INDEX(시장가격)10214.3701063.5억원
cmvsy1dwm19440zcieu5vd8fofsc-securities-productetf:117460:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dwf19410zciqb9d75bo1etf2026-10-28117460KR7117460006KODEX 에너지화학12,065원320원2.72%12026.8511,885원12,070원11,745원38,5884.6억원295.5억원2,450,000주KRX 에너지화학2404.300294.6억원
cmvsy1dx119480zciv3aqhgg1fsc-securities-productetf:117680:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1dwu19460zci07kdfruc1etf2026-10-28117680KR7117680009KODEX 철강10,480원205원2.00%10496.4910,355원10,605원10,345원15,8611.6억원220억원2,100,000주KRX 철강2135.920227.7억원
cmvsy1e1v195z0zcimjlb6nq8fsc-securities-productetf:132030:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e1n195x0zciziff7rdp1etf2026-10-28132030KR7132030008KODEX 골드선물(H)22,510원165원0.74%22684.9322,680원22,730원22,500원36,4088.2억원3286.4억원14,600,000주S&P GSCI Gold Index(TR)1985.5023255.2억원
cmvsy1e2q196b0zci88prsc6vfsc-securities-productetf:136340:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e2i19690zciprfe4br91etf2026-10-28136340KR7136340007RISE 중기우량회사채104,760원-105원-0.10%104484.04104,835원104,850원104,755원55576.2만원2963.6억원2,829,000주KOBI 크레딧 지수(총수익)16265.1402976.7억원
cmvsy1e4i196v0zcilh6abfhhfsc-securities-productetf:138520:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e47196r0zci9hpi61fa1etf2026-10-28138520KR7138520002TIGER 삼성그룹34,830원1,950원5.93%34596.0833,365원34,840원33,360원17,0305.8억원1358.3억원3,900,000주MKF SAMs FW45044.8701349.2억원
cmvsy1e9u198q0zci2p6af7xkfsc-securities-productetf:139290:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e9m198p0zcibourtq8v1etf2026-10-28139290KR7139290001TIGER 200 경기소비재21,275원480원2.31%21237.1421,305원21,420원21,245원148316만원59.5억원280,000주코스피 200 경기소비재2103.11059.4억원
cmvsy1ea9198w0zcivub7fe4mfsc-securities-productetf:139320:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ea1198t0zcif4g4v0mw1etf2026-10-28139320KR7139320006TIGER 금은선물(H)16,495원120원0.73%16623.4816,605원16,640원16,495원7,5251.2억원371.1억원2,250,000주S&P GSCI Precious Metals Index(TR)4505.925365.7억원
cmvsy1eao19920zciaovwzm6gfsc-securities-productetf:139660:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eah198z0zci17n86e7n1etf2026-10-28139660KR7139660005KIWOOM 미국달러선물인버스8,665원-105원-1.20%8672.588,715원8,720원8,635원4740.8만원66.7억원770,000주미국달러선물지수1501.94066.7억원
cmvsy1eb419970zcimh0emoacfsc-securities-productetf:140570:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eax19950zciz8751sia1etf2026-10-28140570KR7140570003RISE 수출주22,155원675원3.14%22261.7721,835원22,265원21,835원126277만원88.6억원400,000주MKF 수출주 지수21985.44089억원
cmvsy1ebn199e0zciov5hvh26fsc-securities-productetf:140580:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ebg199c0zcip6tp37qk1etf2026-10-28140580KR7140580002RISE 우량업종대표주21,935원660원3.10%21940.7821,675원21,955원21,675원1124만원109.6억원500,000주MKF 우량업종대표주 지수21767.540109.7억원
cmvsy1edz19a90zci7sdypm1efsc-securities-productetf:143860:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eds19a60zcitdqwuznr1etf2026-10-28143860KR7143860005TIGER 헬스케어33,175원220원0.67%33290.7233,105원33,915원33,105원22,1037.3억원1320.3억원3,980,000주KRX 헬스케어3387.3701324.9억원
cmvsy1egm19b30zcijjxpg3zlfsc-securities-productetf:148020:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1egg19b10zciprn8r1ia1etf2026-10-28148020KR7148020001RISE 20096,370원6,750원7.53%95823.1892,050원96,740원91,625원3,424,7773269억원3.9조원41,200,000주코스피 200946.4004조원
cmvsy1eo319dr0zcirceia0uafsc-securities-productetf:167860:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1enu19dn0zcigejny7pj1etf2026-10-28167860KR7167860006KIWOOM 국고채10년레버리지96,480원-1,040원-1.07%96149.4297,210원97,210원96,480원71689.3만원279.7억원290,000주KIS 10년 국고채 지수 (총수익)16009.530278.8억원
56,296건 중 7,451–7,500← 이전150 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬