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
cmvrilj6a0ycc0zcisv4lvrhufsc-securities-productetf:123310:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj620yca0zci84arhbui1etf2026-10-27123310KR7123310005TIGER 인버스1,351원-46원-3.29%1345.091,347원1,353원1,319원4,854,99364.8억원468.7억원34,700,000주코스피 200 선물지수4290.290466.7억원
cmvrilj2u0yb30zciwjdsbw09fsc-securities-productetf:114820:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj2m0yb00zcithsuv7ah1etf2026-10-27114820KR7114820004TIGER 국채3년106,180원125원0.12%106156.39106,055원106,180원105,980원5,5975.9억원1033.1억원973,000주KTB INDEX(시장가격)10225.8201064.7억원
cmvrilj1t0yaq0zcivqqx7298fsc-securities-productetf:114470:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj1l0yan0zciqa1zd2to1etf2026-10-27114470KR7114470008KIWOOM 국고채3년108,585원125원0.12%108543.60108,460원108,585원108,460원2592811.6만원510.3억원470,000주KTB INDEX(시장가격)10225.820510.1억원
cmvrilj1d0yak0zciw49dpby2fsc-securities-productetf:114460:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj160yah0zci89phbtc51etf2026-10-27114460KR7114460009ACE 국고채3년101,195원95원0.09%101182.47101,070원101,195원101,025원5986049.4만원151.7억원150,000주KTB INDEX(시장가격)10225.820151.7억원
cmvrilj100yae0zcihrcl2595fsc-securities-productetf:114260:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilj0s0yad0zcii39o0iqz1etf2026-10-27114260KR7114260003KODEX 국고채3년62,430원75원0.12%62412.7862,350원62,445원62,300원32,14420억원4895.7억원7,842,000주MKF 국고채지수(총수익)206.5804885.6억원
cmvrilj050ya40zcid3haj61gfsc-securities-productetf:108590:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilizv0ya00zcih7dy8wj11etf2026-10-27108590KR7108590001TREX 20088,740원2,975원3.47%88843.9189,540원90,225원88,485원26232.4만원177.4억원200,000주코스피 200881.070177.6억원
cmvrilizj0y9w0zcigp71n60zfsc-securities-productetf:108450:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliz50y9t0zcijzt1q4md1etf2026-10-27108450KR7108450008ACE 삼성그룹섹터가중36,165원1,215원3.48%36057.5735,650원36,500원35,650원7,7542.7억원723.3억원2,000,000주MKF SAMs SW35708.760721.1억원
cmvriliyz0y9r0zciqw7dujx3fsc-securities-productetf:105780:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliys0y9n0zcik5h8shif1etf2026-10-27105780KR7105780001RISE 5대그룹주13,675원585원4.47%13630.3813,575원13,900원13,560원9621318.6만원273.5억원2,000,000주MKF 5대그룹주13527.860272.6억원
cmvriliy40y9f0zciqy4rwexkfsc-securities-productetf:105010:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilixx0y9c0zci07yrdvyb1etf2026-10-27105010KR7105010003TIGER 라틴355,910원-90원-1.50%5920.035,885원6,000원5,850원16,5359731.2만원88.6억원1,500,000주BNY Latin America 35 ADR3130.10088.8억원
cmvrilix90y930zcidhfy77xxfsc-securities-productetf:104520:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliwz0y900zcihfx65dv11etf2026-10-27104520KR7104520002KIWOOM 블루칩12,895원70원0.55%12899.7412,915원13,015원12,860원6989.3만원128.9억원1,000,000주MKF 블루칩12806.270128.9억원
cmvrilisl0y7h0zciv1f2eaq6fsc-securities-productetf:091180:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilisc0y7d0zci1q5iryft1etf2026-10-27091180KR7091180000KODEX 자동차22,875원75원0.33%22971.0023,020원23,240원22,815원44,66610.2억원3156.7억원13,800,000주KRX 자동차2339.9203169.9억원
cmvrilirp0y750zcityb57c0qfsc-securities-productetf:091160:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilirf0y710zciq758k0r01etf2026-10-27091160KR7091160002KODEX 반도체108,195원5,105원4.95%108671.49107,800원110,805원107,675원1,468,6591604.1억원4.6조원43,350,000주KRX 반도체11450.6604.6조원
cmvrilip20y690zci238ztwr7fsc-securities-productetf:0255E0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliot0y650zcizquqnm581etf2026-10-270255E0KR70255E0000TIGER 글로벌MLCC&기판9,365원135원1.46%9300.149,475원9,660원9,355원375,17635.7억원1030.1억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5838.4901023억원
cmvriliol0y630zcivyp6q9k6fsc-securities-productetf:0255D0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvriliod0y5z0zciogv0z6kh1etf2026-10-270255D0KR70255D0001FOCUS 스페이스X밸류체인10,045원90원0.90%10068.0410,115원10,120원10,010원10,5311억원80.3억원800,000주iSelect 스페이스X 밸류체인3529.66380.5억원
cmvrilim00y560zcir8y73zcwfsc-securities-productetf:0252P0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrililr0y530zcibn717a491etf2026-10-270252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,155원185원1.86%10200.2610,220원10,305원10,155원34,8433.5억원81.2억원800,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1963.48081.6억원
cmvrilikm0y4o0zcisovsc53ufsc-securities-productetf:0243M0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilikd0y4m0zci1a1heioy1etf2026-10-270243M0KR70243M0005DS AI반도체액티브7,910원435원5.82%7894.537,755원8,045원7,755원253,15320.1억원138.4억원1,750,000주FnGuide 반도체수퍼사이클지수4090.010138.1억원
cmvrilihx0y3p0zcinlpnmxkefsc-securities-productetf:0239Y0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilihq0y3o0zci07a0xrxn1etf2026-10-270239Y0KR70239Y0007PLUS 코리아HBM반도체8,225원415원5.31%8234.758,135원8,410원8,135원24,5042억원123.3억원1,500,000주Akros 한국 HBM 반도체 지수6651.470123.5억원
cmvrilihe0y3j0zcieu0nocjnfsc-securities-productetf:0238P0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilih90y3h0zciyufjy6xm1etf2026-10-270238P0KR70238P0009TIGER 미국S&P500미국채혼합509,870원50원0.51%9839.909,900원9,915원9,755원51,6305.1억원565.5억원5,730,000주S&P 500 and Short-Term Treasury 50/50 Blend Index297.059565.7억원
cmvriligw0y3c0zcihfez9pbkfsc-securities-productetf:0238F0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilign0y3a0zciv1nztpif1etf2026-10-270238F0KR70238F0001KODEX 미국AI메모리TOP2플러스8,350원250원3.09%8377.008,490원8,515원8,345원43,9063.7억원438.3억원5,250,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)13003.006389.5억원
cmvriliej0y2j0zcia8fr0qvnfsc-securities-productetf:0233J0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilied0y2g0zcip8pu3fi01etf2026-10-270233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,340원205원2.24%9359.139,370원9,445원9,320원211,73219.8억원1868억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5200.3001871.8억원
cmvrilicv0y1x0zciqns2vwqifsc-securities-productetf:0229F0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilicn0y1u0zcigal002bm1etf2026-10-270229F0KR70229F0002마이티 신약포커스바이오액티브7,290원-225원-2.99%7277.317,525원7,640원7,265원893675.4만원51억원700,000주FnGuide 신약포커스바이오 지수854.12050.9억원
cmvrilibx0y1k0zcizrpvbvzofsc-securities-productetf:0227L0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilibr0y1i0zcike6m9tkc1etf2026-10-270227L0KR70227L0006HANARO 미국에이전틱AI TOP2+9,955원80원0.81%9973.1610,020원10,020원9,920원14,6331.4억원104.5억원1,050,000주Indxx US Agentic AI TOP2+ Index(PR)4743.270104.7억원
cmvrilie70y2d0zcipzto1g2ofsc-securities-productetf:0233A0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilie00y2c0zcid42ci44l1etf2026-10-270233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,510원185원1.98%9561.249,490원9,640원9,490원46,2814.4억원542억원5,700,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3044.700544.9억원
cmvrilids0y280zciacdiykhyfsc-securities-productetf:0232A0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilidl0y260zcie79zdvrm1etf2026-10-270232A0KR70232A0002MIDAS 머니마켓액티브100,645원15원0.01%100630.07100,645원100,645원100,645원110만원3505.4억원3,483,000주KIS-Midas 머니마켓 지수(총수익)117.0703504.9억원
cmvrilidd0y230zcif8nn9qs8fsc-securities-productetf:0231Z0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilid70y200zcibgfg4wh41etf2026-10-270231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격8,845원255원2.97%8843.008,875원8,960원8,760원22,2591.9억원176.9억원2,000,000주FnGuide 코리아 TDF 2065 지수1821.950159.1억원
cmvrilicg0y1s0zciek516cwyfsc-securities-productetf:0228G0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilic90y1o0zcily6ene6z1etf2026-10-270228G0KR70228G0002ACE 반도체Plus전략산업7,735원210원2.79%7791.347,745원7,945원7,715원146,78611.5억원1991.7억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3986.6202006.2억원
cmvriliah0y120zci2a2ytav3fsc-securities-productetf:0226D0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilia90y100zci34iz4d9m1etf2026-10-270226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,225원175원1.93%9229.179,150원9,260원9,150원139128.4만원73.8억원800,000주KAP 금융반도체지주채권혼합50지수2354.36073.8억원
cmvrili7u0y050zci99twsvinfsc-securities-productetf:0223A0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili7k0y010zciooi36j061etf2026-10-270223A0KR70223A0003RISE 코스닥커버드콜액티브9,505원515원5.73%9477.659,280원9,680원9,280원246,30923.4억원266.1억원2,800,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6782.720289억원
cmvrili6y0xzt0zcinpqcfhm9fsc-securities-productetf:0222D0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili6r0xzs0zcisu2kty2j1etf2026-10-270222D0KR70222D0001KoAct 고배당액티브9,025원0원0.00%9023.459,100원9,105원9,005원112,47910.1억원658.8억원7,300,000주코스피 200 고배당지수5088.800658.7억원
cmvrili6j0xzo0zcigml36gxffsc-securities-productetf:0221Z0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili6c0xzm0zci1kgxj0431etf2026-10-270221Z0KR70221Z0006ACE K바이오코스닥액티브8,265원-160원-1.90%8264.218,510원8,655원8,190원35,5482.9억원70.2억원850,000주KRX K-AI 바이오테크 코스닥 지수1511.68070.2억원
cmvrili640xzj0zci0j9nak4jfsc-securities-productetf:0221V0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili5w0xzg0zci3427qbya1etf2026-10-270221V0KR70221V0000IBK 초단기채권액티브100,995원10원0.01%100981.67100,995원100,995원100,985원1111121만원1099.8억원1,089,000주KIS 단기자금 총수익지수117.2901099.6억원
cmvrili540xz70zcicsavbp9zfsc-securities-productetf:0220A0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili4x0xz40zciam619sgj1etf2026-10-270220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,185원40원0.49%8194.418,205원8,225원8,165원18,9961.5억원114.5억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1436.170114.7억원
cmvrili2o0xye0zciu81biokhfsc-securities-productetf:0218J0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili2f0xya0zcitoj2maf51etf2026-10-270218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,005원120원1.35%8984.589,010원9,070원8,970원398,50735.9억원355.6억원3,950,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2446.603359.3억원
cmvrili020xxh0zcipj1js2tefsc-securities-productetf:0210E0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhzu0xxe0zci379ji7zs1etf2026-10-270210E0KR70210E0004PLUS 200커버드콜액티브5,890원170원2.97%5892.785,875원5,995원5,865원158,3479.3억원724.4억원12,300,000주코스피 200 위클리 고정 30% 커버드콜 지수2506.800724.8억원
cmvrilhy10xws0zcimy56v2abfsc-securities-productetf:0208N0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhxt0xwp0zcijwxnbb9p1etf2026-10-270208N0KR70208N0007IBK 코스피액티브6,150원215원3.62%6138.296,130원6,235원6,130원519320.7만원104.5억원1,700,000주코스피5638.340104.3억원
cmvrilhxm0xwm0zciivywjypvfsc-securities-productetf:0207Z0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhxg0xwk0zci2yl27et01etf2026-10-270207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,055원80원1.34%6086.976,115원6,155원6,055원8,0374916만원127.1억원2,100,000주iSelect 미국 우주데이터센터인프라 지수5686.728127.8억원
cmvrilhx80xwg0zciive97i3ufsc-securities-productetf:0207G0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhx00xwe0zcifvxplbao1etf2026-10-270207G0KR70207G0007SOL 우주항공밸류체인6,525원185원2.92%6511.996,490원6,765원6,447원984,70964.9억원398억원6,100,000주Akros 우주항공밸류체인 지수(PR)1973.340403.7억원
cmvrilhwr0xwb0zcidaa1tjv1fsc-securities-productetf:0206G0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhwl0xw80zci6ccldhtp1etf2026-10-270206G0KR70206G00081Q 현대차기아채권혼합507,265원35원0.48%7271.947,300원7,315원7,230원189,08013.7억원214.3억원2,950,000주KEDI 현대차&기아채권혼합50지수1570.630214.5억원
cmvrilhre0xue0zcieplb3bycfsc-securities-productetf:0195S0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhr60xuc0zciscp4g8k51etf2026-10-270195S0KR70195S0007TIGER SK하이닉스단일종목레버리지4,940원480원10.76%4963.545,000원5,220원4,910원8,012,456405.5억원8279.4억원167,600,000주KRX SK하이닉스 지수7832.9408281.6억원
cmvrilhqk0xu40zciayzbxzu6fsc-securities-productetf:0194T0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhqd0xu10zcie9w0i2ak1etf2026-10-270194T0KR70194T0007ACE SK하이닉스단일종목레버리지4,965원490원10.95%4989.815,035원5,240원4,955원72,2323.6억원268.1억원5,400,000주KRX SK하이닉스 지수7832.940269.4억원
cmvrilhq50xty0zcin4acod7afsc-securities-productetf:0194R0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhpx0xtv0zci2q9o79z81etf2026-10-270194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지4,865원485원11.07%4891.904,950원5,110원4,835원28,1551.3억원63.2억원1,300,000주KRX SK하이닉스 선물 지수7497.67063.5억원
cmvrilhpo0xts0zciwmys041mfsc-securities-productetf:0194N0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhph0xtq0zcivz8cigia1etf2026-10-270194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지7,700원550원7.69%7761.667,765원7,940원7,600원10,1977960.4만원57.7억원750,000주KRX 삼성전자 선물 지수3992.22058.2억원
cmvrilhp60xtm0zci0377r5ipfsc-securities-productetf:0194M0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrilhoz0xtj0zci29fad4kx1etf2026-10-270194M0KR70194M0004ACE 삼성전자단일종목레버리지7,700원560원7.84%7711.867,760원7,905원7,590원50,1463.8억원271.4억원3,525,000주KRX 삼성전자 지수4157.300277.6억원
cmvrilm860zg50zci78p85et7fsc-securities-productetf:292500:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm7z0zg30zciq8e5spta1etf2026-10-27292500KR7292500006SOL KRX30040,315원1,235원3.16%40365.4440,315원40,315원40,315원14만원201.5억원500,000주KRX 3003837.100201.8억원
cmvrilifh0y2v0zcis67y72jifsc-securities-productetf:0234N0:202610272026-10-27dayperiod2026-10-28 11:48:062026-10-28 11:48:06cmvrilif80y2s0zci42qd2cdq1etf2026-10-270234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+8,355원375원4.70%8395.328,330원8,595원8,330원365,42630.9억원392.6억원4,700,000주Akros 삼성SK그룹 TOP4+ 지수4994.530398.7억원
cmvrili9y0y0w0zcikcewdj8cfsc-securities-productetf:0226A0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili9q0y0u0zcirxgedaev1etf2026-10-270226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합509,660원170원1.79%9691.519,665원9,750원9,645원31,2583억원483억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4514.590484.5억원
cmvrili9j0y0q0zcizn0mg3sqfsc-securities-productetf:0225V0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili9b0y0o0zciqknfj53f1etf2026-10-270225V0KR70225V0006KODEX 미국CPU반도체TOP109,430원315원3.46%9508.129,650원9,675원9,420원44,1774.2억원419.6억원4,450,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4147.740423.1억원
cmvrili940y0l0zci6bgjixlgfsc-securities-productetf:0224X0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili8w0y0i0zci1kuteuq71etf2026-10-270224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,145원55원0.61%9135.219,055원9,205원9,055원28,5062.6억원269.7억원2,950,000주KEDI 엔비디아알파벳미국채혼합50 지수3596.828269.4억원
cmvrili880y090zciwkeb3z7wfsc-securities-productetf:0223R0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili810y070zciq0bj820d1etf2026-10-270223R0KR70223R0004TIGER 미국테크NYSE100액티브8,385원140원1.70%8434.898,530원8,540원8,385원5,4284602만원242.3억원2,890,000주NYSE 100 지수(Price Return)1509.954243.7억원
cmvrili3x0xyt0zcib63oriayfsc-securities-productetf:0219E0:202610272026-10-27dayperiod2026-10-28 11:48:052026-10-28 11:48:05cmvrili3q0xyr0zcim5i8m2fb1etf2026-10-270219E0KR70219E0005KODEX 200커버드콜액티브6,740원220원3.37%6738.356,725원6,850원6,700원7,836,324530.8억원1조원155,900,000주코스피 200 커버드콜 5% OTM657.1701조원
56,296건 중 9,151–9,200← 이전184 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬