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
cmvriljd80yes0zcilmi6i2otfsc-securities-productetf:139220:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljd10yeq0zcii0j8daue1etf2026-10-27139220KR7139220008TIGER 200 건설7,135원220원3.18%7103.247,020원7,235원7,020원341,67124.4억원1200.1억원16,820,000주코스피 200 건설710.3701203.2억원
cmvriljcp0yel0zcirdkc6piafsc-securities-productetf:138920:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljci0yej0zciooi7056v1etf2026-10-27138920KR7138920004KODEX 콩선물(H)12,260원30원0.25%12228.8612,230원12,275원12,225원9391150.4만원61.3억원500,000주S&P GSCI Soybeans Index(TR)6723.58461.1억원
cmvriljca0yeg0zci3y25mdjhfsc-securities-productetf:138910:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljc30yee0zcivbtxc06e1etf2026-10-27138910KR7138910005KODEX 구리선물(H)9,905원125원1.28%9862.069,870원9,940원9,870원14,3311.4억원316.9억원3,200,000주S&P GSCI North American Copper Index(TR)907.885315.5억원
cmvrilj5e0yc10zciej004gmwfsc-securities-productetf:122260:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj570yby0zciq5211fr11etf2026-10-27122260KR7122260003KIWOOM 통안채1년104,765원30원0.03%104754.74104,740원104,765원104,740원1161215만원324.7억원310,000주MK 통안채지수(총수익)15405.390324.7억원
cmvrilj470ybj0zcifc2x1eu8fsc-securities-productetf:117690:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj3v0ybh0zci88oy86vf1etf2026-10-27117690KR7117690008TIGER 차이나항셍3017,420원-35원-0.20%17521.6517,525원17,555원17,410원77134.4만원87.1억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8062.43087.6억원
cmvrilj3n0ybd0zciqnopxn36fsc-securities-productetf:117680:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj3g0ybb0zci5eztwkzj1etf2026-10-27117680KR7117680009KODEX 철강10,275원210원2.09%10254.3410,190원10,445원10,175원9,3639607.7만원215.7억원2,100,000주KRX 철강2082.430215.3억원
cmvrilj3a0yb80zci1mm9pwcffsc-securities-productetf:117460:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj310yb70zcikrpuqhds1etf2026-10-27117460KR7117460006KODEX 에너지화학11,745원150원1.29%11729.8311,720원11,975원11,670원10,0951.1억원287.7억원2,450,000주KRX 에너지화학2342.180287.3억원
cmvrilj2e0yay0zci3zt9ux4xfsc-securities-productetf:114800:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj260yau0zci8qhrji5h1etf2026-10-27114800KR7114800006KODEX 인버스1,212원-42원-3.35%1209.831,209원1,217원1,185원861,950,1681조원7016.2억원578,900,000주코스피 200 선물지수4290.2907281.9억원
cmvrilj0k0ya90zci812hqznlfsc-securities-productetf:114100:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj0d0ya70zciydsf5bag1etf2026-10-27114100KR7114100001RISE 국고채3년107,110원70원0.07%107111.65106,995원107,155원106,935원9,1379.7억원910.4억원850,000주KTB INDEX(시장가격)10225.820910.4억원
cmvriliwq0y8w0zci9b4c5ywdfsc-securities-productetf:102970:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliwg0y8t0zcifix4but31etf2026-10-27102970KR7102970001KODEX 증권14,640원275원1.91%14648.6514,535원14,805원14,525원264,24238.7억원5285억원36,100,000주KRX 증권1482.8605258.8억원
cmvriliw70y8r0zciyuays9c5fsc-securities-productetf:102960:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliw10y8p0zcigapho58r1etf2026-10-27102960KR7102960002KODEX 기계장비10,135원165원1.65%10195.5710,145원10,445원10,130원5,5975744.7만원101.3억원1,000,000주KRX 기계장비1099.680101.9억원
cmvrilivs0y8l0zcibqbqwagefsc-securities-productetf:102780:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilivm0y8j0zci8kjj7zfg1etf2026-10-27102780KR7102780004KODEX 삼성그룹23,005원800원3.60%23079.5522,925원23,420원22,870원529,175122.3억원2.9조원126,900,000주삼성그룹23085.7402.9조원
cmvrilivc0y8f0zci2pvd7pvqfsc-securities-productetf:102110:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliv40y8d0zcifqsqilqi1etf2026-10-27102110KR7102110004TIGER 20089,240원2,990원3.47%89431.1489,230원91,105원88,970원15,196,3851.3조원8.7조원98,400,000주코스피 200881.0708.7조원
cmvriliux0y8a0zcictz3mcwwfsc-securities-productetf:101280:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliuo0y870zciwi8hu7lx1etf2026-10-27101280KR7101280006KODEX 일본TOPIX10029,015원0원0.00%28813.8629,015원29,240원28,965원12,2073.5억원499억원1,720,000주TOPIX1002768.480495.5억원
cmvriliuh0y840zcitz3ym2tifsc-securities-productetf:100910:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliu90y810zcii00ug90i1etf2026-10-27100910KR7100910009KIWOOM KRX10014,010원415원3.05%14006.6013,965원14,270원13,940원512721.9만원378.2억원2,700,000주KRX 10013957.990378.1억원
cmvrilir30y6x0zciz0igafaxfsc-securities-productetf:069660:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliqu0y6v0zci1t7tt0wu1etf2026-10-27069660KR7069660009KIWOOM 20089,050원2,940원3.41%89201.6189,055원90,830원88,725원210,253188.7억원6456.1억원7,250,000주코스피 200881.0706154.9억원
cmvriliq10y6l0zciqugbsg0dfsc-securities-productetf:0258B0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilipr0y6h0zci084rptei1etf2026-10-270258B0KR70258B00001Q 미국AI테크플랫폼TOP109,980원0원0.00%10024.5110,060원10,100원9,980원155,40115.5억원149.7억원1,500,000주iSelect 미국AI테크플랫폼TOP102780.038150.3억원
cmvrilipj0y6f0zcipjzf9z0ufsc-securities-productetf:0256C0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilipb0y6b0zcid4pbv8ou1etf2026-10-270256C0KR70256C00011Q 엔비디아고정미국AI반도체10,000원220원2.25%10043.5210,130원10,155원9,960원129,29512.9억원170억원1,700,000주iSelect 엔비디아고정미국AI반도체6705.648170.7억원
cmvrilinn0y5r0zcifdykqyunfsc-securities-productetf:0254S0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilinf0y5o0zciwpzqco4u1etf2026-10-270254S0KR70254S0005KODEX 미국배당다우존스액티브10,175원15원0.15%10197.2810,200원10,200원10,155원217,58022.1억원1017.5억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7465.6701019.7억원
cmvrilin90y5l0zciphzeszi2fsc-securities-productetf:0254H0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilin20y5k0zcim6f00mdz1etf2026-10-270254H0KR70254H0008RISE 반도체소부장액티브8,180원485원6.30%8167.848,000원8,325원7,935원288,89923.7억원163.6억원2,000,000주KEDI 반도체소부장 지수4622.480163.3억원
cmvrilimu0y5g0zcimzhbsc8hfsc-securities-productetf:0254C0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilimn0y5e0zci02ksfant1etf2026-10-270254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,135원15원0.01%100134.21100,135원100,135원100,125원46460.6만원2595.4억원2,592,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.8402595.4억원
cmvrilime0y5b0zcik5uxrih8fsc-securities-productetf:0252V0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilim70y580zcippkzbd1k1etf2026-10-270252V0KR70252V0002ACE 미국CPU반도체TOP3+9,955원350원3.64%9979.5610,120원10,170원9,940원175,34917.6억원79.6억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3840.31679.8억원
cmvrililj0y500zcir8nr7qzbfsc-securities-productetf:0247S0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilild0y4x0zci4fkbvbj51etf2026-10-270247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,315원250원3.54%7240.277,260원7,495원7,235원328,98124.3억원91.4억원1,250,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5195.73890.5억원
cmvrilik50y4i0zcifmox8vujfsc-securities-productetf:0242S0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilijy0y4g0zcii1xjzgxt1etf2026-10-270242S0KR70242S0000파워 SK그룹8,715원310원3.69%8675.138,775원8,855원8,675원65,0895.6억원135억원1,550,000주iSelect SK그룹 지수5316.440134.4억원
cmvriliis0y410zci66zsml1ufsc-securities-productetf:0240J0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliil0y3y0zcisir04egt1etf2026-10-270240J0KR70240J0003RISE 삼성SK그룹8,635원375원4.54%8620.938,640원8,795원8,580원350,45930.4억원211.5억원2,450,000주KAP 삼성SK그룹 지수3622.640211.2억원
cmvriliid0y3v0zci4gse9lryfsc-securities-productetf:0239Z0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilii60y3t0zcirzvk7nik1etf2026-10-270239Z0KR70239Z0006PLUS AI반도체소부장액티브10,135원755원8.05%10170.829,740원10,285원9,740원478,39148.6억원491.5억원4,850,000주Akros 한국 AI 반도체 소부장 지수3980.800493.2억원
cmvrilig00y310zcimtvq1rwkfsc-securities-productetf:0236J0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilift0y2z0zciyr3f8pk41etf2026-10-270236J0KR70236J0009마이티 미국피지컬AI액티브9,885원230원2.38%9930.909,685원10,105원9,685원4,6304606.2만원79억원800,000주iSelect 미국 피지컬 AI 지수3675.34879.4억원
cmvriljbg0ye50zci9uxnseuufsc-securities-productetf:138530:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljb80ye30zciujgb51261etf2026-10-27138530KR7138530001TIGER LG그룹플러스10,330원25원0.24%10365.6510,485원10,550원10,330원14,1951.4억원642.5억원6,220,000주MKF LG그룹+ FW10405.380642.6억원
cmvriljb00ydz0zciqc4pxmvpfsc-securities-productetf:138520:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljas0ydx0zci6q0ilsrg1etf2026-10-27138520KR7138520002TIGER 삼성그룹32,880원955원2.99%32777.9732,830원33,210원32,500원6,8152.2억원1282.3억원3,900,000주MKF SAMs FW42889.0901278.3억원
cmvriljak0ydt0zcivmb34v67fsc-securities-productetf:138230:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljac0ydr0zciipklch1y1etf2026-10-27138230KR7138230008KIWOOM 미국달러선물15,585원25원0.16%15599.0415,600원15,610원15,580원1,5152361.1만원225.9억원1,450,000주미국달러선물지수1486.230226.1억원
cmvrilja40ydo0zcielwfvrytfsc-securities-productetf:137610:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj9w0ydl0zcilfsdc8301etf2026-10-27137610KR7137610002TIGER 농산물선물Enhanced(H)5,335원-60원-1.11%5346.095,365원5,365원5,315원4,1222197.3만원122.7억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)72.279122.9억원
cmvrilj9o0ydi0zcihwfol7mhfsc-securities-productetf:136340:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj9h0ydf0zci4wpatjgn1etf2026-10-27136340KR7136340007RISE 중기우량회사채104,865원35원0.03%104869.91104,720원104,910원104,720원5145384.8만원2966.6억원2,829,000주KOBI 크레딧 지수(총수익)16280.6902966.7억원
cmvrilj9a0ydd0zcij72wqiqzfsc-securities-productetf:133690:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj920yd90zcix83ino2h1etf2026-10-27133690KR7133690008TIGER 미국나스닥100171,025원1,630원0.96%171529.95172,380원172,595원170,915원3,701,1256360.6억원11.4조원67,100,000주NASDAQ 10029651.44011.5조원
cmvrilj740ycm0zciylyiwbgpfsc-securities-productetf:130680:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj6x0yck0zcikrfwsaq11etf2026-10-27130680KR7130680002TIGER 원유선물Enhanced(H)8,725원20원0.23%8788.158,740원8,780원8,680원15,0011.3억원157억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1083.186158.1억원
cmvrilj6p0ych0zcim36tzuixfsc-securities-productetf:123320:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj6j0yce0zci95pag6nf1etf2026-10-27123320KR7123320004TIGER 레버리지70,445원4,335원6.56%70797.4470,805원73,380원70,050원279,277199.9억원1902억원2,700,000주코스피 200881.0701911.5억원
cmvrilj5u0yc60zcikaguvvtrfsc-securities-productetf:122630:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj5m0yc40zcizcr7o3l91etf2026-10-27122630KR7122630007KODEX 레버리지69,955원4,480원6.84%70238.1669,965원72,745원69,465원20,694,3021.4조원4.6조원66,700,000주코스피 200881.0704.6조원
cmvrilj4y0ybu0zcij8ob9vl4fsc-securities-productetf:122090:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj4r0ybr0zci4bxfrinq1etf2026-10-27122090KR7122090004PLUS 코스피5066,825원2,385원3.70%66663.2266,420원67,850원66,245원9,1456.1억원1463.4억원2,190,000주코스피 506660.6501459.9억원
cmvriliyk0y9l0zcihl1bnmn3fsc-securities-productetf:105190:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliyb0y9h0zci8o4919ex1etf2026-10-27105190KR7105190003ACE 20089,125원2,965원3.44%89304.5489,220원90,940원88,820원417,173374.3억원1.4조원15,950,000주코스피 200881.0701.4조원
cmvrilixo0y980zcij580ui5efsc-securities-productetf:104530:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilixh0y960zciiq22bczi1etf2026-10-27104530KR7104530001KIWOOM 코리아고배당16,180원-70원-0.43%16223.8116,245원16,335원16,180원5,8469509.4만원331.6억원2,050,000주MKF 웰스 고배당2016466.260332.5억원
cmvriliu20y7z0zcitxdb0aa9fsc-securities-productetf:099140:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilits0y7v0zciqw7eimct1etf2026-10-27099140KR7099140006KODEX 차이나H18,890원-155원-0.81%18979.1419,010원19,200원18,890원1,2782421.2만원289억원1,530,000주Hang Seng China H7748.360290.3억원
cmvrilitl0y7t0zciwnmcgesvfsc-securities-productetf:091230:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilita0y7p0zcicf0p9jai1etf2026-10-27091230KR7091230003TIGER 반도체114,355원5,095원4.66%114833.43113,945원117,120원113,725원111,340128.3억원1.1조원9,820,000주KRX 반도체11450.6601.1조원
cmvrilit20y7n0zcixz4pacwlfsc-securities-productetf:091220:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliss0y7j0zcik5bv9gc11etf2026-10-27091220KR7091220004TIGER 은행14,325원-15원-0.10%14346.1814,380원14,380원14,135원44,4916.3억원157.5억원1,100,000주KRX 은행1417.840157.8억원
cmvrilis40y7a0zcipgch5lnkfsc-securities-productetf:091170:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilirx0y780zcimwxecsae1etf2026-10-27091170KR7091170001KODEX 은행13,725원15원0.11%13701.6913,850원13,850원13,490원457,35562.2억원2456.7억원17,900,000주KRX 은행1417.8402445.7억원
cmvriliqh0y6r0zcivauljx96fsc-securities-productetf:069500:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliq90y6n0zci0wwk5ylq1etf2026-10-27069500KR7069500007KODEX 20088,905원2,910원3.38%89090.9688,920원90,760원88,625원23,831,5622.1조원22.1조원248,900,000주코스피 200881.07022.1조원
cmvrilio50y5w0zcir5qc52u6fsc-securities-productetf:0254W0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilinw0y5u0zci2qknj3gh1etf2026-10-270254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,050원0원0.00%10055.2410,050원10,055원10,040원104,28210.4억원251.2억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.430251.3억원
cmvrilil50y4v0zci6jwx0s0qfsc-securities-productetf:0246X0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilikv0y4r0zciaxmvyc9t1etf2026-10-270246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,790원265원3.52%7804.637,855원7,950원7,775원1,043,29682.1억원779억원10,000,000주KEDI 글로벌DRAM반도체플러스지수12533.140780.4억원
cmvrilijp0y4d0zciqyu6x5fafsc-securities-productetf:0241R0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliji0y4a0zci72r2jzy21etf2026-10-270241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,190원120원1.49%8212.258,135원8,330원8,120원55,8844.6억원163.8억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2096.210164.2억원
cmvrilij80y460zci7t4jytsifsc-securities-productetf:0241D0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilij00y440zciqoyo6w571etf2026-10-270241D0KR70241D0008KODEX 미국AI에이전트액티브8,915원110원1.25%8954.448,965원9,045원8,900원45,4124억원445.7억원5,000,000주Indxx US AI Agents Index (Price Return)3743.860447.7억원
cmvriligf0y370zciedtcydgyfsc-securities-productetf:0238C0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilig80y340zcijr63mrsc1etf2026-10-270238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,470원110원1.18%9496.849,460원9,480원9,430원113107만원213억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1836.160213.6억원
cmvriliez0y2p0zcinbkt920afsc-securities-productetf:0233N0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilier0y2l0zci12cq5khd1etf2026-10-270233N0KR70233N0006RISE 글로벌AI낸드메모리반도체8,355원265원3.28%8353.738,430원8,535원8,310원203,99317.2억원125.3억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수19665.402125.3억원
56,296건 중 9,101–9,150← 이전183 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬