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
cmvitpo7r0cw510blg5s60xo2fsc-securities-productetf:148070:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo7k0cw210blhn1880061etf2026-10-20148070KR7148070006KIWOOM 국고채10년106,440원235원0.22%106450.91106,095원106,440원106,025원20,10221.3억원3778.6억원3,550,000주KIS 10년 국고채 지수 (총수익)15922.5603784.3억원
cmvitpo6z0cvu10bl1ldtstg8fsc-securities-productetf:147970:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo6s0cvq10blcyika4zo1etf2026-10-20147970KR7147970008TIGER 모멘텀65,030원-2,540원-3.76%65005.6867,030원67,030원64,650원5973915.1만원247.1억원380,000주FnGuide 모멘텀 지수67329.260247억원
cmvitpo670cvh10blwh5mrmwxfsc-securities-productetf:145670:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo600cvf10bl2gavbtpc1etf2026-10-20145670KR7145670006ACE 인버스1,583원56원3.67%1586.431,515원1,602원1,515원223,7883.5억원31.6억원2,000,000주코스피 200 선물지수4186.25031.7억원
cmvitpo3b0cub10blgcyzo8a5fsc-securities-productetf:140580:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo350cu910blfr3vhsvt1etf2026-10-20140580KR7140580002RISE 우량업종대표주22,290원-620원-2.71%22338.6822,940원22,940원22,210원2862.8만원111.4억원500,000주MKF 우량업종대표주 지수22169.020111.6억원
cmvitpo2k0cu010bl34aefyuafsc-securities-productetf:139660:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo2d0ctw10blsfyne1sl1etf2026-10-20139660KR7139660005KIWOOM 미국달러선물인버스8,745원20원0.23%8753.438,745원8,745원8,730원370323.3만원67.3억원770,000주미국달러선물지수1487.69067.4억원
cmvitpnz80csn10blpltkj68lfsc-securities-productetf:139230:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpnz10csl10bla19sc8rg1etf2026-10-20139230KR7139230007TIGER 200 중공업9,620원-655원-6.37%9613.4510,090원10,090원9,505원103,60310억원1868.2억원19,420,000주코스피 200 중공업916.4001866.9억원
cmvitpnyv0csh10blsewym4nvfsc-securities-productetf:139220:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpnyp0csf10blozx2q06s1etf2026-10-20139220KR7139220008TIGER 200 건설6,295원-285원-4.33%6318.836,505원6,560원6,255원143,0019.1억원1061.3억원16,860,000주코스피 200 건설631.5901070.4억원
cmvitpnye0csb10blkh8tnb8jfsc-securities-productetf:138920:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:20cmvitpny60cs810blowqdu1631etf2026-10-20138920KR7138920004KODEX 콩선물(H)12,355원-70원-0.56%12394.7112,370원12,370원12,345원199246만원61.7억원500,000주S&P GSCI Soybeans Index(TR)6805.35761.9억원
cmvitpnwd0cri10blbv4rcvfffsc-securities-productetf:138230:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnw60crf10blrcku03xj1etf2026-10-20138230KR7138230008KIWOOM 미국달러선물15,625원-30원-0.19%15612.2215,625원15,635원15,590원8721361.2만원226.5억원1,450,000주미국달러선물지수1487.690226.3억원
cmvitpohw0czy10blokt5icy8fsc-securities-productetf:182480:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpohq0czw10blsa8ex3if1etf2026-10-20182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,735원-145원-1.13%12809.5112,955원12,955원12,735원3,9885090만원1146.1억원9,000,000주MSCI US REIT Index1406.8401152.8억원
cmvitpog00cza10bl2b8fseipfsc-securities-productetf:174350:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpofq0cz710bl2x04b7ig1etf2026-10-20174350KR7174350009TIGER 로우볼20,425원-60원-0.29%20455.3720,485원20,685원20,275원285,65058.1억원85.7억원420,000주FnGuide Low Vol 지수21224.14085.9억원
cmvitpoeu0cyx10blmln2ol4pfsc-securities-productetf:168580:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpoe80cyv10blv6oja5kp1etf2026-10-20168580KR7168580009ACE 중국본토CSI30029,860원-660원-2.16%30386.5630,700원30,810원29,850원1,2893870.7만원907.7억원3,040,000주CSI 300 Index4152.108923.7억원
cmvitpobc0cxn10bljagrvcjhfsc-securities-productetf:157450:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpob40cxk10bl9e9xtpxz1etf2026-10-20157450KR7157450008TIGER 단기통안채112,975원5원0.00%112957.67112,965원112,985원112,960원26,69030.1억원1.3조원11,517,000주KIS MSB 6M(총수익)13615.5201.2조원
cmvitpoa40cx510bl66ljx8ncfsc-securities-productetf:153130:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo9x0cx210blv9quoskt1etf2026-10-20153130KR7153130000KODEX 단기채권113,210원10원0.01%113202.75113,200원113,210원113,185원32,62636.9억원1.1조원10,522,000주KRW Cash 지수(총수익)175.8901.1조원
cmvitpo9q0cwz10blz2kyfx0afsc-securities-productetf:152870:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo9j0cww10bljmwyyebj1etf2026-10-20152870KR7152870002파워 20087,620원-3,135원-3.45%87671.0390,755원90,755원86,745원20,72518.2억원1226.6억원1,400,000주코스피 200858.7801227.3억원
cmvitpo9c0cwt10blsdour55ofsc-securities-productetf:152500:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo960cwq10bl4mbfc7zi1etf2026-10-20152500KR7152500005ACE 레버리지27,635원-1,985원-6.70%27607.3329,295원29,295원26,900원39,73711억원303.9억원1,100,000주코스피 200858.780303.6억원
cmvitpo8z0cwn10blyvkxw14zfsc-securities-productetf:152380:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo8t0cwl10bl71muu5qk1etf2026-10-20152380KR7152380002KODEX 국채선물10년66,100원120원0.18%66155.3665,845원66,100원65,835원3,9162.5억원210.1억원318,000주10년국채선물지수1146.260210.3억원
cmvitpo8m0cwj10blg92pjsvhfsc-securities-productetf:152100:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo8g0cwf10blvm743qru1etf2026-10-20152100KR7152100004PLUS 20087,990원-3,290원-3.60%88172.1690,670원90,770원87,000원960,539852.6억원1.1조원13,350,000주코스피 200858.7801.1조원
cmvitpo230cts10blcq05rbmdfsc-securities-productetf:139320:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo1x0ctq10bls153ebxv1etf2026-10-20139320KR7139320006TIGER 금은선물(H)17,005원-175원-1.02%17030.0216,990원17,055원16,915원7,9301.3억원382.6억원2,250,000주S&P GSCI Precious Metals Index(TR)4609.239383.1억원
cmvitpo2x0cu510blh6fy4irnfsc-securities-productetf:140570:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo2r0cu310blh1q7agob1etf2026-10-20140570KR7140570003RISE 수출주22,420원-1,075원-4.58%22503.5523,345원23,345원22,420원58131.8만원89.6억원400,000주MKF 수출주 지수22246.03090억원
cmvitpo1m0ctl10bl412oz47afsc-securities-productetf:139290:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo1f0ctj10blzp3yvxv31etf2026-10-20139290KR7139290001TIGER 200 경기소비재21,730원-965원-4.25%21963.0422,390원22,530원21,730원3,8728499.8만원60.8억원280,000주코스피 200 경기소비재2164.70061.4억원
cmvitpo190ctf10blqoc68aehfsc-securities-productetf:139280:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo120ctd10blptnzouf31etf2026-10-20139280KR7139280002TIGER 경기방어12,100원-200원-1.63%12146.1612,205원12,395원12,075원3,6874536.8만원387.2억원3,200,000주코스피 200 경기방어소비재1202.440388.6억원
cmvitpo0v0ct910bleae90w73fsc-securities-productetf:139270:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo0n0ct710bln14t99zz1etf2026-10-20139270KR7139270003TIGER 200 금융15,190원-200원-1.30%15186.7215,325원15,500원15,050원18,6392.8억원270.3억원1,780,000주코스피 200 금융1545.370270.3억원
cmvitpnxy0cs510blza7yabycfsc-securities-productetf:138910:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnxt0cs310blg29vkrsc1etf2026-10-20138910KR7138910005KODEX 구리선물(H)9,910원-75원-0.75%9929.779,900원9,930원9,855원19,8061.9억원317.1억원3,200,000주S&P GSCI North American Copper Index(TR)911.804317.7억원
cmvitpnxl0crz10bls40vl3nufsc-securities-productetf:138540:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnxe0crx10blx60guwrq1etf2026-10-20138540KR7138540000TIGER 현대차그룹플러스41,565원-1,835원-4.23%41681.1842,845원43,450원41,185원120,98050.8억원5278.7억원12,700,000주MKF 현대차그룹+ FW54097.0005293.5억원
cmvitpnx60crt10blgmm368n8fsc-securities-productetf:138530:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnx10crr10blrkikw2pe1etf2026-10-20138530KR7138530001TIGER LG그룹플러스10,990원-460원-4.02%11008.2911,300원11,415원10,930원45,7855억원692.3억원6,300,000주MKF LG그룹+ FW11056.800689.1억원
cmvitpnws0crn10bl7g6apje0fsc-securities-productetf:138520:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnwl0crl10blqdkcoxqe1etf2026-10-20138520KR7138520002TIGER 삼성그룹31,575원-1,085원-3.32%31447.4232,405원32,405원31,200원14,0074.4억원1256.6억원3,980,000주MKF SAMs FW41191.4101232.7억원
cmvitpnvl0cr710blruo0xt1rfsc-securities-productetf:136340:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnvb0cr310blxtdcggud1etf2026-10-20136340KR7136340007RISE 중기우량회사채104,565원85원0.08%104588.06104,455원104,565원104,440원3633792.3만원2995.7억원2,865,000주KOBI 크레딧 지수(총수익)16236.8903006.9억원
cmvitpnv40cr010bl5c6gbdb8fsc-securities-productetf:133690:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnuy0cqy10bl7cy048f71etf2026-10-20133690KR7133690008TIGER 미국나스닥100173,215원-1,235원-0.71%173607.47174,090원174,215원172,640원5,397,4419354.9억원11.5조원66,600,000주NASDAQ 10029490.28011.5조원
cmvitpnsx0cq410blxk4q2kq1fsc-securities-productetf:123310:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnsq0cq110blou1qevdx1etf2026-10-20123310KR7123310005TIGER 인버스1,382원47원3.52%1383.981,343원1,398원1,342원3,724,40651.2억원505.8억원36,600,000주코스피 200 선물지수4186.250502.3억원
cmvitpnsk0cpy10bluu164of4fsc-securities-productetf:122630:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpnse0cpw10bl1flxoaqm1etf2026-10-20122630KR7122630007KODEX 레버리지67,170원-5,085원-7.04%67149.2771,265원71,300원65,335원23,418,1951.5조원4.3조원64,900,000주코스피 200858.7804.4조원
cmvitpmwa0ccq10bl66su9o13fsc-securities-productetf:0218J0:202610202026-10-20dayperiod2026-10-22 09:49:182026-10-22 09:49:18cmvitpmw30cco10blyig6z7nj1etf2026-10-200218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,840원-65원-0.73%8874.838,950원8,950원8,820원101,8399억원322.6억원3,650,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2410.463315억원
cmvitpns60cps10blvmfrixpifsc-securities-productetf:122260:202610202026-10-20dayperiod2026-10-22 09:49:192026-10-22 09:49:19cmvitpns10cpq10bl771drwg91etf2026-10-20122260KR7122260003KIWOOM 통안채1년104,625원10원0.01%104623.24104,615원104,625원104,610원23240.6만원324.3억원310,000주MK 통안채지수(총수익)15387.000324.3억원
cmvitpoqf0d3j10blxxdjxeajfsc-securities-productetf:211560:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoq90d3g10bldhdmkcvr1etf2026-10-20211560KR7211560008TIGER 배당성장32,915원-485원-1.45%32891.7033,245원33,650원32,635원1,7965923.2만원661.5억원2,010,000주코스피 배당성장 506546.620661.1억원
cmvitpoq20d3d10bl6h54cq0yfsc-securities-productetf:210780:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:21cmvitpopv0d3a10bl0izi7zzp1etf2026-10-20210780KR7210780003TIGER 코스피고배당22,535원-240원-1.05%22536.9922,775원22,920원22,370원6,9891.5억원736.8억원3,270,000주코스피 고배당 504522.650736.9억원
cmvitpopp0d3710blyfudljwdfsc-securities-productetf:205720:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpopj0d3410bl3f5jcx191etf2026-10-20205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,469원24원1.66%1447.581,437원1,472원1,437원14,2022074.2만원44억원3,000,000주TOPIX4009.21043.4억원
cmvitpopc0d3110bl2c6mn351fsc-securities-productetf:204480:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpop40d2z10bl43y1bg2c1etf2026-10-20204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,020원-390원-2.12%18504.4218,700원18,700원17,880원5,5261억원407.2억원2,260,000주CSI 300 Index4152.108418.1억원
cmvitpol50d1b10bl0p3llrwgfsc-securities-productetf:192720:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpokx0d1710blcruosycp1etf2026-10-20192720KR7192720001파워 고배당저변동성55,470원-660원-1.18%55428.2556,130원56,440원54,945원1,1696452만원282.8억원510,000주코스피 200 고배당지수5440.060282.6억원
cmvitpoh40czn10bln7k891ycfsc-securities-productetf:176950:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpogu0czk10blfv7vl4c41etf2026-10-20176950KR7176950004KODEX 국채선물10년인버스59,775원175원0.29%59614.5359,905원59,905원59,775원1,3518088.9만원466.2억원780,000주10년국채선물지수1146.260464.9억원
cmvitpogm0czh10blj4jy549bfsc-securities-productetf:174360:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpogb0cze10blr0weg9ke1etf2026-10-20174360KR7174360008RISE 중국본토대형주CSI10020,035원-465원-2.27%20410.6420,500원20,595원19,965원14,7362.9억원280.4억원1,400,000주CSI A1003981.854285.7억원
cmvitpock0cy510bljomdg49hfsc-securities-productetf:159800:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpocf0cy310blfy9tfc8w1etf2026-10-20159800KR7159800002마이티 코스피10068,555원-2,275원-3.21%68480.1769,330원69,535원67,905원55378만원191.9억원280,000주코스피 1006660.380191.7억원
cmvitpoc50cxz10blkouk5rqvfsc-securities-productetf:157500:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpobw0cxv10bltpcikb521etf2026-10-20157500KR7157500000TIGER 증권10,080원-390원-3.72%10125.3210,395원10,615원10,055원324,17333.2억원1624.8억원16,120,000주FnGuide 증권 지수5100.1501630.1억원
cmvitpobp0cxs10blz5im5o2pfsc-securities-productetf:157490:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpobi0cxq10blie1p55q41etf2026-10-20157490KR7157490004TIGER 소프트웨어7,420원-135원-1.79%7431.297,560원7,620원7,350원46,8273.4억원673.7억원9,080,000주FnGuide 소프트웨어 지수3856.480674.7억원
cmvitpo850cwc10blrfdbelxdfsc-securities-productetf:150460:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo7y0cw810blwhtoevkz1etf2026-10-20150460KR7150460004TIGER 중국소비테마7,065원-145원-2.01%7092.557,250원7,250원7,050원4,5293227만원519.2억원7,350,000주FnGuide 중국내수테마 지수3652.690521.3억원
cmvitpo7d0cw010blf3j2x8mxfsc-securities-productetf:148020:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo760cvw10bl0z95t5ab1etf2026-10-20148020KR7148020001RISE 20087,440원-3,130원-3.46%87493.9390,085원90,085원86,300원2,596,0372285.9억원3.6조원41,650,000주코스피 200858.7803.6조원
cmvitpo6l0cvn10bl617khgojfsc-securities-productetf:145850:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo6e0cvl10bla428eohe1etf2026-10-20145850KR7145850004TREX 펀더멘탈 200102,585원-3,270원-3.09%102187.65101,780원102,585원101,780원330.6만원256.4억원250,000주FnGuide-RAFI 코리아200 지수26009.150255.4억원
cmvitpo5t0cvc10blfxsy32hifsc-securities-productetf:144600:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo5m0cv910blae3t4a2o1etf2026-10-20144600KR7144600004KODEX 은선물(H)9,260원-50원-0.54%9228.209,180원9,295원9,110원282,52026억원6769억원73,100,000주S&P GSCI Silver Index(TR)1776.8206745.8억원
cmvitpo5g0cv610blc5g4dd1yfsc-securities-productetf:143860:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo5a0cv410blwrhnfhz51etf2026-10-20143860KR7143860005TIGER 헬스케어34,705원-650원-1.84%34736.7434,905원35,590원34,255원6,0602.1억원1381.2억원3,980,000주KRX 헬스케어3534.0201382.5억원
cmvitpo520cv110blor4pttlvfsc-securities-productetf:143850:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo4w0cuz10blphtdzvzn1etf2026-10-20143850KR7143850006TIGER 미국S&P500선물(H)77,260원-140원-0.18%77157.8377,325원77,355원77,115원1,5141.1억원907.8억원1,175,000주S&P 500 Futures Index(ER)610.153906.6억원
cmvitpo4o0cuv10bl5tqaln73fsc-securities-productetf:140950:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo4h0cut10bl7p7ojiz51etf2026-10-20140950KR7140950007파워 코스피10067,940원-2,255원-3.21%67892.1369,880원69,880원67,265원1,6861.1억원380.4억원560,000주코스피 1006660.380380.1억원
56,296건 중 14,151–14,200← 이전284 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬