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
cmvonpy1o0cxf0zci2avpxrnafsc-securities-productetf:168580:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpy1c0cxd0zciid942mbv1etf2026-10-23168580KR7168580009ACE 중국본토CSI30029,815원715원2.46%29444.3929,100원29,815원28,765원2,0185866.6만원906.3억원3,040,000주CSI 300 Index4105.329895.1억원
cmvonpy0x0cx90zciti3faga8fsc-securities-productetf:167860:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpy0l0cx70zcirbv1ahbz1etf2026-10-23167860KR7167860006KIWOOM 국고채10년레버리지96,835원840원0.88%96263.5197,115원97,240원96,785원9829510.4만원280.8억원290,000주KIS 10년 국고채 지수 (총수익)16012.930279.1억원
cmvonpu4b0c1p0zciknhx04q4fsc-securities-productetf:0185L0:202610232026-10-23dayperiod2026-10-26 11:48:072026-10-26 11:48:07cmvonpu3x0c1n0zcin6dt65a11etf2026-10-230185L0KR70185L0006TIME 글로벌휴머노이드로봇산업액티브6,370원80원1.27%6210.665,950원6,370원5,950원21,5471.3억원433.1억원6,800,000주Solactive Global AI Humanoid Robotics 지수(원화환산)(PR)3583.900422.3억원
cmvonpxzi0cwy0zcia8zqf7jxfsc-securities-productetf:161510:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxz50cwv0zcihtoz0f2k1etf2026-10-23161510KR7161510003PLUS 고배당주22,460원-325원-1.43%22454.9622,615원22,785원22,145원940,062209.8억원2.1조원97,290,000주FnGuide 배당주 지수21855.5102.1조원
cmvonpxyr0cws0zci1yxuq7h8fsc-securities-productetf:160580:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxyd0cwp0zcigyl45jsn1etf2026-10-23160580KR7160580007TIGER 구리실물15,535원5원0.03%15444.6715,500원15,535원15,280원131,76220.2억원1468억원9,450,000주S&P GSCI Cash Copper Index321.1731459.5억원
cmvonpxxz0cwm0zcigcsd55t8fsc-securities-productetf:159800:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxxm0cwj0zci7qm0f08c1etf2026-10-23159800KR7159800002마이티 코스피10068,515원85원0.12%68866.2966,325원68,515원65,410원58384.9만원191.8억원280,000주코스피 1006700.270192.8억원
cmvonpxxa0cwg0zcix4oinvkdfsc-securities-productetf:157500:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxwu0cwd0zci6a0kwftf1etf2026-10-23157500KR7157500000TIGER 증권9,845원-120원-1.20%9889.189,800원9,865원9,510원183,67617.8억원1583억원16,080,000주FnGuide 증권 지수4980.3201584.2억원
cmvonpxwg0cwa0zciyoga85ttfsc-securities-productetf:157490:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxw20cw70zcil8j66zlt1etf2026-10-23157490KR7157490004TIGER 소프트웨어7,285원-90원-1.22%7306.237,275원7,345원7,230원28,6162억원660억원9,060,000주FnGuide 소프트웨어 지수3791.760661.9억원
cmvonpxvo0cw40zciw7g3y38wfsc-securities-productetf:157450:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxvb0cw10zcirpvc16m41etf2026-10-23157450KR7157450008TIGER 단기통안채113,020원15원0.01%113007.55113,025원113,030원113,010원27,29030.8억원1.3조원11,552,000주KIS MSB 6M(총수익)13621.8501.3조원
cmvonpxux0cvy0zcim87paf91fsc-securities-productetf:156080:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxul0cvv0zcia0ex9spv1etf2026-10-23156080KR7156080004KODEX MSCI Korea41,450원50원0.12%41624.5039,985원41,450원39,555원12,3444.9억원248.7억원600,000주MSCI Korea Index2014.710249.7억원
cmvonpxu70cvs0zcigya284f8fsc-securities-productetf:153270:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxtt0cvp0zcipxgi7bze1etf2026-10-23153270KR7153270004KIWOOM 코스피10066,895원275원0.41%66959.7965,075원66,895원62,000원2,3551.5억원240.8억원360,000주코스피 1006700.270241억원
cmvonpxtg0cvm0zci2ni6q8u8fsc-securities-productetf:153130:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxt30cvj0zcii9mgpbrz1etf2026-10-23153130KR7153130000KODEX 단기채권113,260원20원0.02%113262.57113,240원113,265원113,240원13,62315.4억원1.1조원10,385,000주KRW Cash 지수(총수익)175.9901.1조원
cmvonpxsq0cvg0zcirrt5uilzfsc-securities-productetf:152870:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxsd0cvd0zci4bzy1fds1etf2026-10-23152870KR7152870002파워 20087,945원430원0.49%88071.8185,355원87,945원84,580원11,3299.7억원1231.2억원1,400,000주코스피 200862.7701233억원
cmvonpxrz0cva0zciuy4tz73sfsc-securities-productetf:152500:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxrl0cv70zcikpi0s4a81etf2026-10-23152500KR7152500005ACE 레버리지27,770원280원1.02%27727.9826,210원27,770원25,200원61,54516.2억원305.4억원1,100,000주코스피 200862.770305억원
cmvonpxrf0cv40zcibeajigl0fsc-securities-productetf:152380:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxqv0cv10zci1h4xime31etf2026-10-23152380KR7152380002KODEX 국채선물10년66,590원325원0.49%66524.7666,765원66,880원66,590원2,2601.5억원211.7억원318,000주10년국채선물지수1152.280211.5억원
cmvonpxqi0cuy0zcifjn3kiohfsc-securities-productetf:152100:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxq40cuv0zcidgovejm31etf2026-10-23152100KR7152100004PLUS 20088,610원620원0.70%88554.9985,940원88,610원84,415원806,043694.3억원1.1조원13,350,000주코스피 200862.7701.1조원
cmvonpxpq0cus0zci1djhcrawfsc-securities-productetf:150460:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxpd0cup0zcidy3zj6z01etf2026-10-23150460KR7150460004TIGER 중국소비테마6,805원-70원-1.02%6810.136,870원6,885원6,775원8,6045856.6만원500.1억원7,350,000주FnGuide 중국내수테마 지수3506.590500.5억원
cmvonpxp10cum0zcixayw65zqfsc-securities-productetf:148070:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxos0cuj0zcilwnt4n3q1etf2026-10-23148070KR7148070006KIWOOM 국고채10년107,220원525원0.49%107074.93107,545원107,685원107,185원17,46518.7억원3830.9억원3,573,000주KIS 10년 국고채 지수 (총수익)16012.9303825.7억원
cmvonpxoe0cug0zcifjs42qlcfsc-securities-productetf:148020:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxo10cud0zciw32hf6ho1etf2026-10-23148020KR7148020001RISE 20087,745원385원0.44%87895.3385,255원87,780원83,690원2,965,2242545억원3.6조원41,800,000주코스피 200862.7703.6조원
cmvonpxnp0cua0zcirt3yco9xfsc-securities-productetf:147970:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxna0cu70zciffgjpnzn1etf2026-10-23147970KR7147970008TIGER 모멘텀63,315원-1,610원-2.48%63463.3362,800원63,315원62,000원7494691.3만원240.5억원380,000주FnGuide 모멘텀 지수65732.030241.1억원
cmvonpxmx0cu40zcityj3l32ffsc-securities-productetf:145850:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxmk0cu10zcilt3ctjjk1etf2026-10-23145850KR7145850004TREX 펀더멘탈 200100,275원-1,230원-1.21%100020.5099,585원100,275원99,585원219.9만원250.6억원250,000주FnGuide-RAFI 코리아200 지수25441.160250억원
cmvonpxm60cty0zciyzn5jxj6fsc-securities-productetf:145670:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxlu0ctv0zcieskam2yi1etf2026-10-23145670KR7145670006ACE 인버스1,570원-9원-0.57%1577.901,622원1,648원1,570원268,8954.3억원31.4억원2,000,000주코스피 200 선물지수4197.19031.5억원
cmvonpxll0cts0zciz8xqgbxifsc-securities-productetf:144600:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxl70ctp0zcip44p3h0p1etf2026-10-23144600KR7144600004KODEX 은선물(H)8,740원-340원-3.74%8861.068,805원8,825원8,625원650,28656.8억원6371.4억원72,900,000주S&P GSCI Silver Index(TR)1707.1146459.7억원
cmvonpxkv0ctm0zci3spfwmw2fsc-securities-productetf:143860:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxki0ctj0zcic35vno601etf2026-10-23143860KR7143860005TIGER 헬스케어34,355원240원0.70%34391.2834,010원34,460원33,655원14,4814.9억원1367.3억원3,980,000주KRX 헬스케어3498.3401368.7억원
cmvonpxk50ctg0zciau2baxa3fsc-securities-productetf:143850:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxjw0ctd0zci3nrzmylm1etf2026-10-23143850KR7143850006TIGER 미국S&P500선물(H)76,760원-385원-0.50%76852.1576,765원76,875원76,610원11,5698.8억원901.9억원1,175,000주S&P 500 Futures Index(ER)607.786903억원
cmvonpxjf0cta0zci5rc9bn22fsc-securities-productetf:140950:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxj50ct70zciy1hh7nb31etf2026-10-23140950KR7140950007파워 코스피10068,035원285원0.42%68289.2366,055원68,035원65,055원3132079.8만원380.9억원560,000주코스피 1006700.270382.4억원
cmvonpxiq0ct40zci0h9oxh9xfsc-securities-productetf:140710:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxif0ct10zcit8xn0d7v1etf2026-10-23140710KR7140710005KODEX 운송6,245원-95원-1.50%6276.006,255원6,320원6,220원26,2331.6억원118.6억원1,900,000주KRX 운송1275.300119.2억원
cmvonpxhz0csy0zciq8xdb0uufsc-securities-productetf:140700:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxhm0csv0zcis8b3hgu41etf2026-10-23140700KR7140700006KODEX 보험18,710원-75원-0.40%18712.6918,795원18,800원18,405원40,8807.5억원505.1억원2,700,000주KRX 보험3900.030467.8억원
cmvonpxh40css0zciowiw2ydxfsc-securities-productetf:140580:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxgm0csp0zcib4915y2d1etf2026-10-23140580KR7140580002RISE 우량업종대표주21,700원-180원-0.82%21697.3921,715원21,715원21,385원2349.5만원108.5억원500,000주MKF 우량업종대표주 지수21521.590108.4억원
cmvonpxg90csm0zcioriux25wfsc-securities-productetf:140570:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxfv0csj0zci7mqn3lax1etf2026-10-23140570KR7140570003RISE 수출주21,715원-285원-1.30%21673.6121,260원21,715원21,195원4,1168935만원86.8억원400,000주MKF 수출주 지수21403.74086.6억원
cmvonpxfj0csg0zcil2rtepiefsc-securities-productetf:139660:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxf60csd0zcivwuamfpq1etf2026-10-23139660KR7139660005KIWOOM 미국달러선물인버스8,745원-20원-0.23%8764.258,750원8,770원8,745원395345.6만원67.3억원770,000주미국달러선물지수1486.23067.4억원
cmvonpxes0csa0zci5556hsaqfsc-securities-productetf:139320:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxee0cs70zcigvax2r0p1etf2026-10-23139320KR7139320006TIGER 금은선물(H)16,470원-355원-2.11%16578.1616,510원16,550원16,350원9,2611.5억원370.5억원2,250,000주S&P GSCI Precious Metals Index(TR)4493.156373억원
cmvonpxe00cs40zcixjzpcs6ffsc-securities-productetf:139290:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxdo0cs10zcivedvu36e1etf2026-10-23139290KR7139290001TIGER 200 경기소비재21,100원-395원-1.84%21088.4021,105원21,105원20,815원4751000.3만원59억원280,000주코스피 200 경기소비재2077.82059억원
cmvonpxdb0cry0zcilb3439cbfsc-securities-productetf:139280:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxcy0crv0zci3atr5ji11etf2026-10-23139280KR7139280002TIGER 경기방어11,845원-60원-0.50%11884.3511,870원11,920원11,795원1,6491953.3만원376.6억원3,180,000주코스피 200 경기방어소비재1176.470377.9억원
cmvonpxcl0crs0zci0epj8713fsc-securities-productetf:139270:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxcb0crp0zci86n76i2m1etf2026-10-23139270KR7139270003TIGER 200 금융14,755원-230원-1.53%14710.6714,960원14,960원14,380원13,9802억원259.6억원1,760,000주코스피 200 금융1496.890258.9억원
cmvonpxc20crm0zcizxr54e9sfsc-securities-productetf:139260:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxbp0crj0zcizoqlxt6c1etf2026-10-23139260KR7139260004TIGER 200 IT107,950원920원0.86%107754.99104,715원107,950원101,530원778,599819.8억원1.9조원18,340,000주코스피 200 정보기술11166.4301.9조원
cmvonpxbb0crg0zcimt3pak26fsc-securities-productetf:139250:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxax0crd0zci2uu8ydlp1etf2026-10-23139250KR7139250005TIGER 200 에너지화학14,920원-390원-2.55%14918.6315,060원15,155원14,560원62,9969.4억원199.9억원1,340,000주코스피 200 에너지/화학1470.470199.9억원
cmvonpxal0cra0zcihaybp31efsc-securities-productetf:139240:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxa80cr70zcitf5dcjyg1etf2026-10-23139240KR7139240006TIGER 200 철강소재8,845원-285원-3.12%8873.539,010원9,010원8,770원12,9301.1억원72.5억원820,000주코스피 200 철강/소재880.20072.7억원
cmvonpx9u0cr40zcizqbe49xdfsc-securities-productetf:139230:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx9g0cr10zci5zuwy73j1etf2026-10-23139230KR7139230007TIGER 200 중공업9,180원-310원-3.27%9226.229,115원9,200원8,925원122,80811.1억원1779억원19,380,000주코스피 200 중공업879.4901788억원
cmvonpx930cqy0zci62ik9rm5fsc-securities-productetf:139220:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx8q0cqv0zci6kbkxebf1etf2026-10-23139220KR7139220008TIGER 200 건설6,990원165원2.42%7008.086,750원7,035원6,735원800,91955.4억원1177.1억원16,840,000주코스피 200 건설700.7301175.9억원
cmvonpx8e0cqs0zcivkxn45oufsc-securities-productetf:138920:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx800cqp0zciptvlvyjb1etf2026-10-23138920KR7138920004KODEX 콩선물(H)12,375원80원0.65%12351.9312,295원12,375원12,295원132163.3만원61.8억원500,000주S&P GSCI Soybeans Index(TR)6786.23261.7억원
cmvonpx7n0cqm0zcirl81g9bzfsc-securities-productetf:138910:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx7b0cqj0zci04mxpfua1etf2026-10-23138910KR7138910005KODEX 구리선물(H)9,755원10원0.10%9652.399,685원9,760원9,610원20,0041.9억원312.1억원3,200,000주S&P GSCI North American Copper Index(TR)887.498308.8억원
cmvonpx6x0cqg0zcinkj1ui1wfsc-securities-productetf:138540:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx6j0cqe0zcicwfh9k001etf2026-10-23138540KR7138540000TIGER 현대차그룹플러스39,710원-830원-2.05%39868.0539,760원40,025원39,005원87,35734.4억원5027.2억원12,660,000주MKF 현대차그룹+ FW51352.0405023.3억원
cmvonpx4u0cpz0zcicadmg4c9fsc-securities-productetf:138230:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx4h0cpw0zci7yf5z9s71etf2026-10-23138230KR7138230008KIWOOM 미국달러선물15,600원55원0.35%15597.1815,600원15,605원15,540원294457.9만원226.2억원1,450,000주미국달러선물지수1486.230226.1억원
cmvonpx430cpt0zciunzv3738fsc-securities-productetf:137610:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx3p0cpq0zcil9iy24db1etf2026-10-23137610KR7137610002TIGER 농산물선물Enhanced(H)5,460원0원0.00%5436.275,460원5,470원5,430원4,2542319.5만원125.5억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)73.496125억원
cmvonpx3c0cpn0zci0cdwyh4rfsc-securities-productetf:136340:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx2z0cpk0zcinpo10s891etf2026-10-23136340KR7136340007RISE 중기우량회사채104,720원80원0.08%104720.31104,850원104,890원104,695원1891980.5만원2979.2억원2,845,000주KOBI 크레딧 지수(총수익)16257.0802979.2억원
cmvonpx2l0cph0zcitfjs156sfsc-securities-productetf:133690:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx280cpe0zcio4509wl81etf2026-10-23133690KR7133690008TIGER 미국나스닥100170,375원-1,625원-0.94%169803.03169,710원170,495원169,085원6,696,0661.1조원11.4조원67,190,000주NASDAQ 10028957.53011.4조원
cmvonpx1v0cpb0zci4mrh1p2vfsc-securities-productetf:132030:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx1l0cp90zci0l3jqoc91etf2026-10-23132030KR7132030008KODEX 골드선물(H)22,445원-430원-1.88%22595.7622,480원22,525원22,270원84,43918.9억원3299.4억원14,700,000주S&P GSCI Gold Index(TR)1977.4553321.5억원
cmvonpx1a0cp50zciatesa8xifsc-securities-productetf:131890:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx0z0cp30zcib3dzl00d1etf2026-10-23131890KR7131890006ACE 삼성그룹동일가중37,420원240원0.65%37619.5836,925원37,520원36,800원3951475.6만원149.6억원400,000주MKF SAMs EW 지수37591.470150.4억원
cmvonpx0l0coz0zci1nxynnxhfsc-securities-productetf:130730:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx090cox0zciz9n7raj71etf2026-10-23130730KR7130730005KIWOOM 단기자금103,470원20원0.02%103453.07103,460원103,480원103,460원6937170만원713.9억원690,000주MK 머니마켓 지수(총수익)14805.750713.8억원
56,296건 중 11,501–11,550← 이전231 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬