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
cmvonpwzw0cot0zci9anufuicfsc-securities-productetf:130680:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpwzj0cor0zcihr6gf03b1etf2026-10-23130680KR7130680002TIGER 원유선물Enhanced(H)8,715원140원1.63%8594.558,605원8,715원8,550원14,7151.2억원156.8억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1058.810154.7억원
cmvonpwz60coo0zci6l1bw491fsc-securities-productetf:123320:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpwyt0col0zci0aeudv5w1etf2026-10-23123320KR7123320004TIGER 레버리지68,040원705원1.05%67923.4964,095원68,040원61,795원306,199198.6억원1769억원2,600,000주코스피 200862.7701766억원
cmvonpwyf0coi0zcipmtcbt5efsc-securities-productetf:123310:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpwy30cof0zci30vij1av1etf2026-10-23123310KR7123310005TIGER 인버스1,374원-7원-0.51%1376.981,412원1,439원1,374원4,790,09367.4억원485억원35,300,000주코스피 200 선물지수4197.190479.1억원
cmvonpwxq0coc0zci1jpmkqq5fsc-securities-productetf:122630:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:11cmvonpwxc0co90zciq06pcqbj1etf2026-10-23122630KR7122630007KODEX 레버리지67,415원645원0.97%67405.4064,005원67,415원61,145원24,520,7321.5조원4.4조원65,350,000주코스피 200862.7704.4조원
cmvonpwwy0co60zcibpe5xv2pfsc-securities-productetf:122260:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwwl0co30zcigrno2l621etf2026-10-23122260KR7122260003KIWOOM 통안채1년104,695원10원0.01%104699.98104,725원104,725원104,695원5,0845.3억원335억원320,000주MK 통안채지수(총수익)15398.340324.5억원
cmvonpww80co00zcivz7h8nswfsc-securities-productetf:122090:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwvy0cnx0zci8e00b6t41etf2026-10-23122090KR7122090004PLUS 코스피5064,615원95원0.15%64940.9962,990원64,900원61,500원13,9208.7억원1415억원2,190,000주코스피 506491.0701422.2억원
cmvonpwvh0cnu0zcisqv4n5ttfsc-securities-productetf:117700:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwv40cnr0zcild4o7fpc1etf2026-10-23117700KR7117700005KODEX 건설6,135원125원2.08%6164.595,960원6,195원5,925원3,944,948240.2억원2042.9억원33,300,000주KRX 건설1241.0502052.8억원
cmvonpwur0cno0zcislzrch2zfsc-securities-productetf:117690:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwue0cnl0zcit2kifyfw1etf2026-10-23117690KR7117690008TIGER 차이나항셍3017,380원130원0.75%17288.9517,495원17,495원17,210원7,3581.2억원86.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8045.52086.4억원
cmvonpzat0d7k0zci2ckoi5ntfsc-securities-productetf:229720:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzaf0d7h0zciuo4bacne1etf2026-10-23229720KR7229720008KODEX KTOP3030,670원-430원-1.38%30832.4530,200원30,675원29,670원4901482.5만원153.3억원500,000주KTOP 3015517.780154.1억원
cmvonpza20d7e0zci989gh05ffsc-securities-productetf:229200:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpz9o0d7b0zciq61w1rmm1etf2026-10-23229200KR7229200001KODEX 코스닥15012,440원-285원-2.24%12495.1212,465원12,555원12,140원47,790,0765901.8억원4.2조원341,700,000주코스닥 1501257.7204.2조원
cmvonpz9b0d780zciv04o1ct9fsc-securities-productetf:228820:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpz8x0d750zci8juikc0k1etf2026-10-23228820KR7228820007TIGER KTOP3015,545원-130원-0.83%15539.2415,220원15,545원14,980원12,0531.8억원163.2억원1,050,000주KTOP 3015517.780163.1억원
cmvonpz8k0d720zci4nb3yalufsc-securities-productetf:228810:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz870d6z0zci1vwsmror1etf2026-10-23228810KR7228810008TIGER 미디어컨텐츠3,110원-60원-1.89%3099.503,100원3,145원3,090원138,1134.3억원743.6억원23,910,000주WISE 미디어컨텐츠 지수1598.770744.8억원
cmvonpz7t0d6w0zcittz5amomfsc-securities-productetf:228800:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz7k0d6t0zcim375wbfs1etf2026-10-23228800KR7228800009TIGER 여행레저2,445원-40원-1.61%2436.192,470원2,470원2,420원78,5031.9억원618.3억원25,290,000주WISE 여행레저 지수1216.630616.1억원
cmvonpz770d6r0zcii738ngq2fsc-securities-productetf:228790:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz6t0d6o0zcip2sxsvta1etf2026-10-23228790KR7228790002TIGER 화장품3,690원-95원-2.51%3700.433,760원3,795원3,680원2,499,17793.1억원2054.5억원55,680,000주WISE 화장품 지수3744.2002059.2억원
cmvonpz5p0d6f0zcihfighueufsc-securities-productetf:227570:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz5a0d6b0zciwr7omze81etf2026-10-23227570KR7227570009TIGER 우량가치19,400원-230원-1.17%19332.0519,210원19,400원19,185원5961148만원69.8억원360,000주FnGuide 퀄리티밸류 지수38936.07069.5억원
cmvonpz460d620zcizepbljq6fsc-securities-productetf:227550:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz3u0d5z0zcillsrxodc1etf2026-10-23227550KR7227550001TIGER 200 산업재10,290원-345원-3.24%10330.1510,255원10,325원10,155원3,7183795.5만원32.9억원320,000주코스피 200 산업재1029.27068.1억원
cmvonpwpf0cmh0zcittuszitcfsc-securities-productetf:114260:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwp20cme0zcievoomsks1etf2026-10-23114260KR7114260003KODEX 국고채3년62,295원50원0.08%62298.7462,350원62,420원62,285원22,85814.2억원4881.4억원7,836,000주MKF 국고채지수(총수익)206.2104885.4억원
cmvonpwoq0cmb0zcis4r2x9ngfsc-securities-productetf:114100:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwoe0cm80zcilthjpbc01etf2026-10-23114100KR7114100001RISE 국고채3년106,965원130원0.12%106916.00107,045원107,095원106,940원2022161.7만원909.2억원850,000주KTB INDEX(시장가격)10207.040908.7억원
cmvonpwo20cm50zcicbuk2httfsc-securities-productetf:108590:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwnp0cm20zcibwm3y8fa1etf2026-10-23108590KR7108590001TREX 20086,895원435원0.50%86978.8483,385원86,895원82,940원31261만원173.7억원200,000주코스피 200862.770173.9억원
cmvonpwnb0clz0zcidy80s6yvfsc-securities-productetf:108450:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwmz0clw0zci9tq7ylyq1etf2026-10-23108450KR7108450008ACE 삼성그룹섹터가중35,300원-90원-0.25%35421.7834,775원35,390원34,245원4,6861.6억원706억원2,000,000주MKF SAMs SW35081.310708.4억원
cmvonpwmn0clt0zcivpi7nq1yfsc-securities-productetf:105780:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwmb0clq0zciesudkgn81etf2026-10-23105780KR7105780001RISE 5대그룹주13,265원-25원-0.19%13337.5713,000원13,280원12,785원1,3301736.6만원265.3억원2,000,000주MKF 5대그룹주13235.540266.7억원
cmvonpwlx0cln0zcibydlx5brfsc-securities-productetf:105190:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwlk0clk0zciq1mjqqu21etf2026-10-23105190KR7105190003ACE 20087,240원390원0.45%87442.0584,805원87,300원83,260원693,847590.7억원1.4조원16,150,000주코스피 200862.7701.4조원
cmvonpwl70clh0zci1qp74kmdfsc-securities-productetf:105010:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwkv0cle0zciwbfg2nig1etf2026-10-23105010KR7105010003TIGER 라틴356,495원-75원-1.14%6478.396,500원6,500원6,440원11,2777283.7만원97.4억원1,500,000주BNY Latin America 35 ADR3477.29097.1억원
cmvonpwka0cla0zci7vi2oo3rfsc-securities-productetf:104530:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwjq0cl80zci92e7cbz41etf2026-10-23104530KR7104530001KIWOOM 코리아고배당16,505원-135원-0.81%16461.3016,570원16,600원16,335원71,45611.7억원338.3억원2,050,000주MKF 웰스 고배당2016706.140337.4억원
cmvonpwjd0cl50zcid0200vlgfsc-securities-productetf:104520:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwj10cl20zci0b0j353w1etf2026-10-23104520KR7104520002KIWOOM 블루칩13,060원-175원-1.32%13066.0212,985원13,060원12,910원151196.5만원130.6억원1,000,000주MKF 블루칩12976.370130.6억원
cmvonpwir0ckz0zcigd2k9vn4fsc-securities-productetf:102970:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwid0ckw0zci2nlp1e6y1etf2026-10-23102970KR7102970001KODEX 증권14,585원-185원-1.25%14652.2714,505원14,610원14,120원607,28987.4억원5279.7억원36,200,000주KRX 증권1482.8205304.1억원
cmvonpwi00ckt0zcizzi4s5uxfsc-securities-productetf:102960:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwhn0ckq0zci1sx71saz1etf2026-10-23102960KR7102960002KODEX 기계장비10,310원-370원-3.46%10307.0210,215원10,377원10,015원8,2268375.5만원103.1억원1,000,000주KRX 기계장비1111.920103억원
cmvonpwha0ckn0zci1wumkoabfsc-securities-productetf:102780:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwgw0ckk0zcilt2svrw31etf2026-10-23102780KR7102780004KODEX 삼성그룹22,420원40원0.18%22449.8621,990원22,420원21,465원455,690100.1억원2.8조원127,000,000주삼성그룹22459.0802.8조원
cmvonpwgi0ckh0zci5r7xtkgtfsc-securities-productetf:102110:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwg40cke0zciifm6kfih1etf2026-10-23102110KR7102110004TIGER 20087,465원485원0.56%87580.2084,990원87,465원83,410원19,042,3171.6조원8.5조원98,100,000주코스피 200862.7708.5조원
cmvonpwfq0ckb0zcifu4rfopxfsc-securities-productetf:101280:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwfd0ck80zciop1rwa6b1etf2026-10-23101280KR7101280006KODEX 일본TOPIX10028,820원-330원-1.13%29178.4129,150원29,150원28,465원3,7721억원495.7억원1,720,000주TOPIX1002745.520501.8억원
cmvonpwez0ck50zcil9mh0rl5fsc-securities-productetf:100910:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwem0ck20zcilq8vzcdq1etf2026-10-23100910KR7100910009KIWOOM KRX10013,685원-25원-0.18%13762.3113,440원13,760원13,150원1,5722103.8만원328.4억원2,400,000주KRX 10013719.120371.5억원
cmvonpwe90cjz0zciuwfotrglfsc-securities-productetf:099140:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwdv0cjw0zcibchq8tgy1etf2026-10-23099140KR7099140006KODEX 차이나H19,045원285원1.52%18724.9618,725원19,075원18,655원7,9091.4억원291.3억원1,530,000주Hang Seng China H7760.400286.4억원
cmvonpwu00cni0zci2k9ic6dafsc-securities-productetf:117680:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwtm0cnf0zci9qwat6rr1etf2026-10-23117680KR7117680009KODEX 철강10,485원-335원-3.10%10484.7110,640원10,655원10,350원10,6941.1억원220.1억원2,100,000주KRX 철강2129.150220.1억원
cmvonpwt90cnc0zciyt3or173fsc-securities-productetf:117460:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwsw0cn90zcivk2d28ey1etf2026-10-23117460KR7117460006KODEX 에너지화학11,990원-395원-3.19%11949.1512,065원12,075원11,750원26,4783.1억원293.7억원2,450,000주KRX 에너지화학2386.050292.7억원
cmvonpwsj0cn60zciav3e7rgwfsc-securities-productetf:114820:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpws50cn30zcicbm7avc71etf2026-10-23114820KR7114820004TIGER 국채3년105,980원115원0.11%105959.06106,065원106,165원105,960원21,74023억원1041.7억원983,000주KTB INDEX(시장가격)10207.0401041.5억원
cmvonpwrs0cn00zciawt3ufajfsc-securities-productetf:114800:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwrf0cmx0zcixssbuqso1etf2026-10-23114800KR7114800006KODEX 인버스1,235원-8원-0.64%1238.541,272원1,295원1,235원1,406,369,8301.7조원7235.8억원585,900,000주코스피 200 선물지수4197.1907380.4억원
cmvonpwr20cmu0zci87qlhf02fsc-securities-productetf:114470:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwqp0cmr0zci2w9pj6pb1etf2026-10-23114470KR7114470008KIWOOM 국고채3년108,405원115원0.11%108343.43108,535원108,545원108,365원11,84612.8억원509.5억원470,000주KTB INDEX(시장가격)10207.040509.2억원
cmvonpwqb0cmo0zci8ep08un2fsc-securities-productetf:114460:202610232026-10-23dayperiod2026-10-26 11:48:102026-10-26 11:48:10cmvonpwq30cml0zci1mdedjin1etf2026-10-23114460KR7114460009ACE 국고채3년101,025원45원0.04%100997.04101,145원101,190원101,025원1731748.5만원151.5억원150,000주KTB INDEX(시장가격)10207.040151.4억원
cmvonpw4d0chs0zciw6c0ot96fsc-securities-productetf:0254C0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw400chq0zcimfhy4rvl1etf2026-10-230254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,105원15원0.01%100101.69100,080원100,105원100,080원20,04420억원2252.3억원2,250,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.8002593.6억원
cmvonpw3l0chm0zciuoaco0trfsc-securities-productetf:0252V0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw380chk0zcivd4wy1m01etf2026-10-230252V0KR70252V0002ACE 미국CPU반도체TOP3+9,735원-170원-1.72%9511.719,515원9,735원9,430원193,71318.6억원77.8억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3656.21676억원
cmvonpw2u0chg0zci72y939tafsc-securities-productetf:0247S0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw2l0che0zcirw43uyxw1etf2026-10-230247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+7,165원-200원-2.72%7264.307,180원7,180원6,800원458,59531.8억원85.9억원1,200,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수5070.44790.8억원
cmvonpw240cha0zcijslolvwffsc-securities-productetf:0246X0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw1r0ch80zci4582edm41etf2026-10-230246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,610원25원0.33%7532.307,290원7,615원7,175원508,05137.8억원761억원10,000,000주KEDI 글로벌DRAM반도체플러스지수12081.330753.2억원
cmvonpw1e0ch40zciwz4st4jbfsc-securities-productetf:0243M0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw110ch20zciwozkulni1etf2026-10-230243M0KR70243M0005DS AI반도체액티브7,680원5원0.07%7678.207,410원7,680원7,260원101,5497.6억원134.4억원1,750,000주FnGuide 반도체수퍼사이클지수4020.840134.3억원
cmvonpw0n0cgy0zcitrsescrcfsc-securities-productetf:0242S0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpw0b0cgw0zci5g62kjg81etf2026-10-230242S0KR70242S0000파워 SK그룹8,505원5원0.06%8467.758,440원8,505원8,115원6,7215591.8만원131.8억원1,550,000주iSelect SK그룹 지수5189.090131.2억원
cmvonpvzy0cgs0zcikpti6jhffsc-securities-productetf:0241R0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvzk0cgq0zcipyhhbbhq1etf2026-10-230241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,225원-135원-1.61%8226.188,270원8,360원8,005원397,49632.2억원164.5억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2099.120164.5억원
cmvonpvyv0cgm0zcifl2qqpt8fsc-securities-productetf:0241D0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvyh0cgk0zciffthva181etf2026-10-230241D0KR70241D0008KODEX 미국AI에이전트액티브8,685원-185원-2.09%8658.848,580원8,685원8,580원96,3918.3억원434.2억원5,000,000주Indxx US AI Agents Index (Price Return)3612.880432.9억원
cmvonpvy40cgg0zciez5ejospfsc-securities-productetf:0240J0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvxr0cge0zci5qqs4gon1etf2026-10-230240J0KR70240J0003RISE 삼성SK그룹8,305원65원0.79%8297.188,035원8,305원7,840원420,53133.8억원203.4억원2,450,000주KAP 삼성SK그룹 지수3484.360203.2억원
cmvonpvxe0cga0zcirv2qufxmfsc-securities-productetf:0239Z0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvx10cg80zcilozfv8ve1etf2026-10-230239Z0KR70239Z0006PLUS AI반도체소부장액티브10,035원75원0.75%10033.259,660원10,087원9,210원286,86827.7억원446.5억원4,450,000주Akros 한국 AI 반도체 소부장 지수3974.090481.5억원
cmvonpvwm0cg40zci87wqojb9fsc-securities-productetf:0239Y0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvwc0cg20zcidezyyhtn1etf2026-10-230239Y0KR70239Y0007PLUS 코리아HBM반도체8,060원40원0.50%8050.077,790원8,060원7,535원62,0274.9억원120.9억원1,500,000주Akros 한국 HBM 반도체 지수6500.330120.7억원
cmvonpvvx0cfy0zcidmgbb3f3fsc-securities-productetf:0238P0:202610232026-10-23dayperiod2026-10-26 11:48:092026-10-26 11:48:09cmvonpvvm0cfw0zcicsaoa9c71etf2026-10-230238P0KR70238P0009TIGER 미국S&P500미국채혼합509,840원-5원-0.05%9838.259,845원9,900원9,790원57,9355.6억원557.9억원5,670,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.115558.8억원
56,296건 중 11,551–11,600← 이전232 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬