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
cmvq35ob00nmq0zciwgkzssinfsc-securities-productetf:147970:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oan0nmn0zci7vdpvcqp1etf2026-10-26147970KR7147970008TIGER 모멘텀61,330원-1,985원-3.14%61519.0562,075원62,895원61,330원2351456.4만원233억원380,000주FnGuide 모멘텀 지수63715.170233.7억원
cmvq35oag0nmk0zci1g4kwai4fsc-securities-productetf:145850:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oa80nmi0zcin377pg1y1etf2026-10-26145850KR7145850004TREX 펀더멘탈 20098,405원-1,870원-1.86%98107.9098,350원98,405원98,350원219.6만원246억원250,000주FnGuide-RAFI 코리아200 지수24947.920245.2억원
cmvq35o9y0nmd0zci22i1x56ffsc-securities-productetf:145670:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o9r0nma0zciq5fjjx7y1etf2026-10-26145670KR7145670006ACE 인버스1,593원23원1.46%1602.231,619원1,629원1,570원113,3061.7억원31.8억원2,000,000주코스피 200 선물지수4132.53032억원
cmvq35o9k0nm70zcipj35wsvefsc-securities-productetf:144600:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o9d0nm40zci5h0wz3ti1etf2026-10-26144600KR7144600004KODEX 은선물(H)8,705원-35원-0.40%8694.798,715원8,775원8,645원267,62123.3억원6345.9억원72,900,000주S&P GSCI Silver Index(TR)1674.4756338.5억원
cmvq35o960nm10zcic1w6fhgafsc-securities-productetf:143860:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o8z0nly0zcif3eixiks1etf2026-10-26143860KR7143860005TIGER 헬스케어33,335원-1,020원-2.97%33437.9134,045원34,230원33,335원5,5961.8억원1326.7억원3,980,000주KRX 헬스케어3402.5201330.8억원
cmvq35o8u0nlv0zciny163gdkfsc-securities-productetf:143850:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o8n0nlu0zcisg6922yb1etf2026-10-26143850KR7143850006TIGER 미국S&P500선물(H)76,475원-285원-0.37%76414.1576,505원76,615원76,335원10,9748.3억원898.5억원1,175,000주S&P 500 Futures Index(ER)604.256897.8억원
cmvq35o8h0nlr0zci22o5grxvfsc-securities-productetf:140950:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o8b0nlp0zci0yiiotrj1etf2026-10-26140950KR7140950007파워 코스피10067,295원-740원-1.09%67453.6367,570원68,350원67,190원1531037.9만원376.8억원560,000주코스피 1006618.300377.7억원
cmvq35oel0no50zciuq8g4setfsc-securities-productetf:153270:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oef0no40zciwt8cncmn1etf2026-10-26153270KR7153270004KIWOOM 코스피10066,235원-660원-0.99%66159.9766,625원67,155원66,015원2,4811.6억원238.4억원360,000주코스피 1006618.300238.1억원
cmvq35oe70no00zcinh4f783mfsc-securities-productetf:153130:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oe20nny0zcigzk0pbhj1etf2026-10-26153130KR7153130000KODEX 단기채권113,270원10원0.01%113276.87113,265원113,280원113,265원63,92672.4억원1.1조원10,292,000주KRW Cash 지수(총수익)176.0101.1조원
cmvq35odt0nnu0zciseu4of9bfsc-securities-productetf:152870:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35odn0nns0zcisc2m8ki21etf2026-10-26152870KR7152870002파워 20086,860원-1,085원-1.23%86917.7987,115원88,075원86,580원64558.1만원1216억원1,400,000주코스피 200851.5101216.8억원
cmvq35odg0nnp0zcimna88yibfsc-securities-productetf:152500:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35od90nnm0zcita4mxngc1etf2026-10-26152500KR7152500005ACE 레버리지26,950원-820원-2.95%26935.6027,190원27,895원26,825원14,8864억원296.4억원1,100,000주코스피 200851.510296.2억원
cmvq35od20nnj0zci2j7ie559fsc-securities-productetf:152380:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ocx0nng0zciq05t1kk41etf2026-10-26152380KR7152380002KODEX 국채선물10년66,740원150원0.23%66756.5166,595원66,740원66,555원3,3142.2억원212.2억원318,000주10년국채선물지수1156.260212.2억원
cmvq35o830nll0zci0haapw7yfsc-securities-productetf:140710:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o7w0nlj0zcirvx8nivg1etf2026-10-26140710KR7140710005KODEX 운송6,125원-120원-1.92%6175.826,245원6,255원6,120원17,5041억원116.3억원1,900,000주KRX 운송1255.020117.3억원
cmvq35o6e0nkw0zcivy7iyvlofsc-securities-productetf:139660:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o670nku0zciun33nzse1etf2026-10-26139660KR7139660005KIWOOM 미국달러선물인버스8,780원35원0.40%8780.468,775원8,780원8,755원316277.1만원67.6억원770,000주미국달러선물지수1483.53067.6억원
cmvq35o4r0nka0zcijdnnjlk4fsc-securities-productetf:139270:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o4l0nk70zcigrd0pmdb1etf2026-10-26139270KR7139270003TIGER 200 금융14,350원-405원-2.74%14326.8814,635원14,850원14,280원4,9357110.5만원252.5억원1,760,000주코스피 200 금융1457.770252.1억원
cmvq35o4f0nk40zcidyqsgrkrfsc-securities-productetf:139260:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o480nk20zcib4abemkm1etf2026-10-26139260KR7139260004TIGER 200 IT106,970원-980원-0.91%106860.59105,750원108,760원105,750원202,720217.5억원1.9조원18,140,000주코스피 200 정보기술11073.4601.9조원
cmvq35o120nir0zcivhvm4s7jfsc-securities-productetf:138530:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o0w0nio0zci3p26vuwn1etf2026-10-26138530KR7138530001TIGER LG그룹플러스10,305원-175원-1.67%10324.7610,410원10,450원10,250원22,1942.2억원640.9억원6,220,000주MKF LG그룹+ FW10363.820642.2억원
cmvq35o0q0nil0zcisorsaqqxfsc-securities-productetf:138520:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o0g0nij0zci7tbt4wqh1etf2026-10-26138520KR7138520002TIGER 삼성그룹31,925원-25원-0.08%31820.3731,445원32,210원30,790원6,6512.1억원1245억원3,900,000주MKF SAMs FW41575.7201240.9억원
cmvq35nxt0nhm0zcizedv2p6ufsc-securities-productetf:131890:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nxk0nhj0zcidw80fv1y1etf2026-10-26131890KR7131890006ACE 삼성그룹동일가중37,200원-220원-0.59%37118.1337,500원37,500원36,990원92343.2만원148.8억원400,000주MKF SAMs EW 지수37091.770148.4억원
cmvq35nxc0nhg0zci2go7nrzmfsc-securities-productetf:130730:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nx50nhd0zcin741pyzm1etf2026-10-26130730KR7130730005KIWOOM 단기자금103,470원0원0.00%103462.63103,465원103,480원103,465원2,6672.7억원713.9억원690,000주MK 머니마켓 지수(총수익)14806.880713.8억원
cmvq35nwk0nh50zciznentg1mfsc-securities-productetf:123320:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nwe0nh30zcixol3l2r91etf2026-10-26123320KR7123320004TIGER 레버리지66,110원-1,930원-2.84%65961.6566,800원68,670원65,700원157,819105.8억원1718.8억원2,600,000주코스피 200851.5101780.9억원
cmvq35nva0ngn0zcigehjkr7vfsc-securities-productetf:122260:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nv40ngk0zcie6um03wv1etf2026-10-26122260KR7122260003KIWOOM 통안채1년104,735원40원0.04%104727.02104,725원104,735원104,725원45471.2만원324.6억원310,000주MK 통안채지수(총수익)15401.580324.6억원
cmvq35nuy0ngh0zcingdv28rifsc-securities-productetf:122090:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nuq0ngg0zcig0k7gx021etf2026-10-26122090KR7122090004PLUS 코스피5064,440원-175원-0.27%64257.1864,610원65,415원63,975원15,2119.8억원1411.2억원2,190,000주코스피 506422.1201407.2억원
cmvq35nuj0ngd0zcirg7ms4o9fsc-securities-productetf:117700:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nuc0ngb0zcihuyfo04o1etf2026-10-26117700KR7117700005KODEX 건설6,065원-70원-1.14%6038.196,045원6,135원5,950원1,250,93975.5억원2019.6억원33,300,000주KRX 건설1215.4801974.4억원
cmvq35ntq0ng10zcixxlcw2xzfsc-securities-productetf:117680:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ntj0nfz0zciv0imfvi41etf2026-10-26117680KR7117680009KODEX 철강10,065원-420원-4.01%10098.8710,300원10,370원10,065원15,6091.5억원211.3억원2,100,000주KRX 철강2050.580212억원
cmvq35ntd0nfw0zciq83sud4bfsc-securities-productetf:117460:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nt70nfv0zciohmquay21etf2026-10-26117460KR7117460006KODEX 에너지화학11,595원-395원-3.29%11572.3711,865원11,890원11,585원12,7211.4억원284억원2,450,000주KRX 에너지화학2310.610283.5억원
cmvq35nou0nee0zci0sb6wiabfsc-securities-productetf:105190:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35non0nea0zciiaadjfw91etf2026-10-26105190KR7105190003ACE 20086,160원-1,080원-1.24%86303.2586,375원87,715원85,935원827,493719.1억원1.3조원16,050,000주코스피 200851.5101.3조원
cmvq35no10ne10zcivbatsqw6fsc-securities-productetf:104530:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nnw0ndz0zciuqk697de1etf2026-10-26104530KR7104530001KIWOOM 코리아고배당16,250원-255원-1.54%16243.7116,375원16,435원16,190원7,8601.2억원333.1억원2,050,000주MKF 웰스 고배당2016484.990332.9억원
cmvq35nnp0ndv0zcijwf1o8wwfsc-securities-productetf:104520:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nni0ndt0zcis07cme361etf2026-10-26104520KR7104520002KIWOOM 블루칩12,825원-235원-1.80%12807.1812,980원12,980원12,820원106136.2만원128.2억원1,000,000주MKF 블루칩12719.750128억원
cmvq35nne0ndr0zciibf4bpxgfsc-securities-productetf:102970:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nn50ndn0zciztgvturh1etf2026-10-26102970KR7102970001KODEX 증권14,365원-220원-1.51%14401.9614,460원14,700원14,300원266,70238.6억원5200.1억원36,200,000주KRX 증권1457.7305199.1억원
cmvq35nml0ndf0zcimm8q2p2ifsc-securities-productetf:102780:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:05cmvq35nme0ndc0zcisf99trkc1etf2026-10-26102780KR7102780004KODEX 삼성그룹22,205원-215원-0.96%22296.2422,230원22,560원22,100원300,94767.2억원2.8조원126,900,000주삼성그룹22301.7802.8조원
cmvq35ojf0nq40zcigeirx7bifsc-securities-productetf:174350:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oj80nq10zciep92hiht1etf2026-10-26174350KR7174350009TIGER 로우볼19,410원-385원-1.94%19376.0619,795원19,905원19,400원259506만원128.1억원660,000주FnGuide Low Vol 지수20102.830139.5억원
cmvq35oj10npy0zcikc7cno3zfsc-securities-productetf:169950:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oit0npv0zcijjnzjrpa1etf2026-10-26169950KR7169950003KODEX 차이나A5022,030원-30원-0.14%22318.4022,060원22,380원21,925원1,3683023.8만원176.2억원800,000주FTSE China A50 Index13141.370178.5억원
cmvq35oih0npr0zcif4ioc2xpfsc-securities-productetf:168580:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:07cmvq35oi90npn0zci2s3vgnnn1etf2026-10-26168580KR7168580009ACE 중국본토CSI30029,750원-65원-0.22%29839.7529,850원29,900원29,400원3881149.6만원904.4억원3,040,000주CSI 300 Index4103.543907.1억원
cmvq35ohp0npf0zcifoscwgonfsc-securities-productetf:166400:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ohi0npc0zcigyoe21nz1etf2026-10-26166400KR7166400002TIGER 200커버드콜OTM20,215원-15원-0.07%20222.9920,150원20,500원20,150원488992.5만원101억원500,000주코스피 200 커버드콜 5% OTM636.070101.1억원
cmvq35ogx0np20zcib8t24mq3fsc-securities-productetf:160580:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ogr0np00zciahu2kun21etf2026-10-26160580KR7160580007TIGER 구리실물15,515원-20원-0.13%15642.8515,340원15,620원15,340원53,7218.3억원1466.1억원9,450,000주S&P GSCI Cash Copper Index325.6801478.2억원
cmvq35ocm0nnd0zcihksg4ak1fsc-securities-productetf:152100:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ocf0nna0zci6r3x2xaa1etf2026-10-26152100KR7152100004PLUS 20087,300원-1,310원-1.48%87425.4487,385원88,795원87,015원585,144513.9억원1.1조원13,300,000주코스피 200851.5101.1조원
cmvq35oc50nn60zciupu2zv3afsc-securities-productetf:150460:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35obz0nn40zci9jnxswgf1etf2026-10-26150460KR7150460004TIGER 중국소비테마6,610원-195원-2.87%6626.536,785원6,800원6,610원5,5493697.7만원485.8억원7,350,000주FnGuide 중국내수테마 지수3412.030487억원
cmvq35obt0nn20zcib5rgussqfsc-securities-productetf:148070:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35obl0nmz0zciw1u1bxmv1etf2026-10-26148070KR7148070006KIWOOM 국고채10년107,420원200원0.19%107433.55107,220원107,440원107,145원7,6088.1억원3838.1억원3,573,000주KIS 10년 국고채 지수 (총수익)16068.8903774.1억원
cmvq35o750nl80zci40pc9hntfsc-securities-productetf:140580:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o6y0nl50zci484su3ds1etf2026-10-26140580KR7140580002RISE 우량업종대표주21,245원-455원-2.10%21212.0521,700원21,700원21,245원191406.4만원106.2억원500,000주MKF 우량업종대표주 지수21028.390106억원
cmvq35o6r0nl20zci7n97vmkhfsc-securities-productetf:140570:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o6l0nkz0zcix2i0tx1y1etf2026-10-26140570KR7140570003RISE 수출주21,145원-570원-2.62%21138.4821,450원21,530원21,145원77163.6만원84.5억원400,000주MKF 수출주 지수20859.82084.5억원
cmvq35o5m0nkl0zciaxpcqqxffsc-securities-productetf:139290:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o5f0nkj0zciaz80a2my1etf2026-10-26139290KR7139290001TIGER 200 경기소비재20,660원-440원-2.09%20710.0420,740원20,740원20,565원1122.7만원57.8억원280,000주코스피 200 경기소비재2040.20057.9억원
cmvq35o560nkf0zcizpz0oq3wfsc-securities-productetf:139280:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o4x0nkc0zcia6nsgdiu1etf2026-10-26139280KR7139280002TIGER 경기방어11,640원-205원-1.73%11631.0811,765원11,870원11,635원1,8242126.3만원370.1억원3,180,000주코스피 200 경기방어소비재1151.670369.8억원
cmvq35o1i0niw0zcijjfwmdldfsc-securities-productetf:138540:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35o1a0niu0zcihcask85h1etf2026-10-26138540KR7138540000TIGER 현대차그룹플러스39,000원-710원-1.79%39076.2738,880원39,855원38,780원72,68128.4억원4914억원12,600,000주MKF 현대차그룹+ FW50577.1604923.6억원
cmvq35nzx0nig0zciovlo23nvfsc-securities-productetf:138230:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nzq0nid0zci0y7jy2ir1etf2026-10-26138230KR7138230008KIWOOM 미국달러선물15,560원-40원-0.26%15572.0715,585원15,610원15,555원146227.2만원225.6억원1,450,000주미국달러선물지수1483.530225.7억원
cmvq35nzk0nib0zci4zklouwifsc-securities-productetf:137610:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nzc0ni70zcilkd9alis1etf2026-10-26137610KR7137610002TIGER 농산물선물Enhanced(H)5,395원-65원-1.19%5429.225,440원5,440원5,380원2,1011131.6만원124억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)73.402124.8억원
cmvq35nwy0nha0zciftk2c6a4fsc-securities-productetf:130680:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nwr0nh80zcix8o7fpz41etf2026-10-26130680KR7130680002TIGER 원유선물Enhanced(H)8,705원-10원-0.11%8927.588,780원8,865원8,685원16,8301.4억원156.6억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1099.259160.6억원
cmvq35nw30ngy0zciuwzbf99jfsc-securities-productetf:123310:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nvv0ngw0zcix8dmt6xo1etf2026-10-26123310KR7123310005TIGER 인버스1,397원23원1.67%1398.091,387원1,399원1,369원2,405,26833.3억원486.1억원34,800,000주코스피 200 선물지수4132.530485.1억원
cmvq35nu50ng70zcilivda7ogfsc-securities-productetf:117690:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35nty0ng50zcij8f2r2ku1etf2026-10-26117690KR7117690008TIGER 차이나항셍3017,455원75원0.43%17401.4017,005원17,480원17,005원1,2352145.8만원87.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8097.88087억원
cmvq35nqr0nf50zci78t1743xfsc-securities-productetf:114260:202610262026-10-26dayperiod2026-10-27 11:48:052026-10-27 11:48:06cmvq35nql0nf30zcipdpxnjqq1etf2026-10-26114260KR7114260003KODEX 국고채3년62,355원60원0.10%62353.3662,300원62,375원62,300원40,30325.1억원4889.8억원7,842,000주MKF 국고채지수(총수익)206.4004889.7억원
56,296건 중 10,251–10,300← 이전206 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬