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
cmvhe9tw4025c10bl11qoey5ffsc-securities-productetf:183710:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tvx025a10bl0j5fjfn41etf2026-10-19183710KR7183710003RISE 주식혼합80,885원-105원-0.13%81759.6980,065원81,445원80,065원57460.9만원161.7억원200,000주주식국채혼합(주식형)지수3307.740163.5억원
cmvhe9tnj022410bl430fxxbpfsc-securities-productetf:153130:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tnc022210blnlw6akn51etf2026-10-19153130KR7153130000KODEX 단기채권113,200원30원0.03%113184.68113,180원113,200원113,180원14,19016억원1.1조원10,517,000주KRW Cash 지수(총수익)175.8701.1조원
cmvhe9tlc021a10blzpxa01gffsc-securities-productetf:150460:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tkv021810bllu5rflto1etf2026-10-19150460KR7150460004TIGER 중국소비테마7,210원70원0.98%7230.307,155원7,210원7,070원4,0072866.9만원529.9억원7,350,000주FnGuide 중국내수테마 지수3724.040531.4억원
cmvhe9tg101z910blgi9puamofsc-securities-productetf:140570:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tfu01z710bl2o25klsb1etf2026-10-19140570KR7140570003RISE 수출주23,495원745원3.27%23626.0222,490원23,495원22,490원111257.3만원93.9억원400,000주MKF 수출주 지수23383.23094.5억원
cmvhe9tf501yx10blksw0zic2fsc-securities-productetf:139320:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tey01yu10blnpn2ptma1etf2026-10-19139320KR7139320006TIGER 금은선물(H)17,180원0원0.00%17095.0417,180원17,215원17,110원6,7611.1억원386.5억원2,250,000주S&P GSCI Precious Metals Index(TR)4628.855384.6억원
cmvhe9tes01yr10blyq3rxbebfsc-securities-productetf:139290:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tem01yp10blqifu77vu1etf2026-10-19139290KR7139290001TIGER 200 경기소비재22,695원770원3.51%22775.7221,685원22,730원21,685원7591703.8만원63.5억원280,000주코스피 200 경기소비재2245.52063.7억원
cmvhe9tdx01ye10bla7fdck0ifsc-securities-productetf:139270:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tdo01yb10blfot6cdkz1etf2026-10-19139270KR7139270003TIGER 200 금융15,390원230원1.52%15428.2515,190원15,415원14,945원4,4946799.5만원273.9억원1,780,000주코스피 200 금융1569.940274.6억원
cmvhe9tdh01y810bli4j3hh5pfsc-securities-productetf:139260:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tdb01y510blu8deca8u1etf2026-10-19139260KR7139260004TIGER 200 IT111,675원1,020원0.92%111940.01105,535원111,675원105,535원701,586766.4억원2조원18,680,000주코스피 200 정보기술11601.3702조원
cmvhe9tcr01xx10blplo9bhmcfsc-securities-productetf:139240:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tck01xu10blaaevn09d1etf2026-10-19139240KR7139240006TIGER 200 철강소재9,880원390원4.11%9910.439,355원9,880원9,300원5,7185538.9만원81억원820,000주코스피 200 철강/소재983.35081.2억원
cmvhe9tce01xr10bletuatrqlfsc-securities-productetf:139230:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tc701xo10bl4ux2ivpo1etf2026-10-19139230KR7139230007TIGER 200 중공업10,275원195원1.93%10275.509,685원10,275원9,685원102,60210.1억원1997.4억원19,440,000주코스피 200 중공업979.5801995.5억원
cmvhe9tc201xl10blw8n52aqifsc-securities-productetf:139220:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tbt01xj10bl9gh0xxat1etf2026-10-19139220KR7139220008TIGER 200 건설6,580원105원1.62%6599.816,380원6,580원6,285원425,35227.2억원1108억원16,840,000주코스피 200 건설659.7301112.7억원
cmvhe9tbh01xe10bllppbv4e9fsc-securities-productetf:138920:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tba01xc10bltpb4ulgq1etf2026-10-19138920KR7138920004KODEX 콩선물(H)12,425원-5원-0.04%12452.0212,430원12,470원12,425원1,2571563.8만원62.1억원500,000주S&P GSCI Soybeans Index(TR)6840.55862.2억원
cmvhe9tb301x910bl9qddee3tfsc-securities-productetf:138910:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9taw01x610bl0931ttlx1etf2026-10-19138910KR7138910005KODEX 구리선물(H)9,985원-5원-0.05%9914.559,945원10,000원9,910원11,7251.1억원329.5억원3,300,000주S&P GSCI North American Copper Index(TR)911.215317.2억원
cmvhe9tap01x310bl6qy7o5m7fsc-securities-productetf:138540:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tai01x010blsmdw1zq41etf2026-10-19138540KR7138540000TIGER 현대차그룹플러스43,400원1,475원3.52%43535.8641,155원43,400원41,070원202,19285.5억원5546.5억원12,780,000주MKF 현대차그룹+ FW56472.5205529억원
cmvhe9t9x01wr10blijdl509pfsc-securities-productetf:138520:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t9q01wp10bl8spipain1etf2026-10-19138520KR7138520002TIGER 삼성그룹32,660원1,160원3.68%32517.2730,975원32,660원30,720원26,8408.4억원1299.8억원3,980,000주MKF SAMs FW42573.7001294.1억원
cmvhe9t9j01wm10blxp6ccuwkfsc-securities-productetf:138230:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t9d01wj10blw7ay6s3w1etf2026-10-19138230KR7138230008KIWOOM 미국달러선물15,655원-30원-0.19%15655.9215,710원15,720원15,625원9921554.5만원226.9억원1,450,000주미국달러선물지수1492.510227억원
cmvhe9t6q01vg10bls9cl5x0gfsc-securities-productetf:130680:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t6i01vc10bla07aotyc1etf2026-10-19130680KR7130680002TIGER 원유선물Enhanced(H)8,360원90원1.09%8557.988,360원8,445원8,350원13,0051억원154.6억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER1054.020158.3억원
cmvhe9t5z01v410blya8ilknvfsc-securities-productetf:123310:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t5r01v110blu6n82urf1etf2026-10-19123310KR7123310005TIGER 인버스1,335원-18원-1.33%1335.851,398원1,398원1,335원4,788,52565.1억원507.3억원38,000,000주코스피 200 선물지수4342.800488.9억원
cmvhe9tss024310blw6ge0y0afsc-securities-productetf:169950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tsj024010blnqsis80r1etf2026-10-19169950KR7169950003KODEX 차이나A5022,885원330원1.46%22900.5722,555원22,890원22,555원5091161.8만원183억원800,000주FTSE China A50 Index13504.060183.2억원
cmvhe9ts6023v10bliu6aguf0fsc-securities-productetf:168580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9trw023u10bl1z17ttbp1etf2026-10-19168580KR7168580009ACE 중국본토CSI30030,520원295원0.98%30397.1830,225원30,520원30,150원1,2953919.5만원927.8억원3,040,000주CSI 300 Index4174.535924억원
cmvhe9tre023r10bl5dudmiivfsc-securities-productetf:167860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tr7023o10blt6vkytel1etf2026-10-19167860KR7167860006KIWOOM 국고채10년레버리지94,890원-130원-0.14%94675.7095,185원95,430원94,890원64609.6만원275.1억원290,000주KIS 10년 국고채 지수 (총수익)15881.340274.5억원
cmvhe9tr0023l10blipjjkd9sfsc-securities-productetf:166400:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqu023i10blx4gdhsqt1etf2026-10-19166400KR7166400002TIGER 200커버드콜OTM21,000원255원1.23%21117.9920,170원21,000원20,170원1,6023330.9만원105억원500,000주코스피 200 커버드콜 5% OTM664.060105.5억원
cmvhe9tqn023f10blxt4bfvgpfsc-securities-productetf:161510:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tqh023c10blplh04ax01etf2026-10-19161510KR7161510003PLUS 고배당주23,610원365원1.57%23691.7323,125원23,690원22,995원519,211121.2억원2.2조원97,260,000주FnGuide 배당주 지수23060.4002.3조원
cmvhe9tqa023910blnh7n45yefsc-securities-productetf:160580:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tq4023710bl7wrttpry1etf2026-10-19160580KR7160580007TIGER 구리실물15,890원-45원-0.28%15928.0715,935원15,935원15,800원21,6893.4억원1501.6억원9,450,000주S&P GSCI Cash Copper Index329.8301505.2억원
cmvhe9tpj022y10bli4gqgqkcfsc-securities-productetf:157500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tpd022v10bl7vtnjhxa1etf2026-10-19157500KR7157500000TIGER 증권10,470원240원2.35%10507.1110,100원10,470원10,060원318,37632.7억원1683.5억원16,080,000주FnGuide 증권 지수5293.7301693.7억원
cmvhe9tp6022t10bl69u80dl4fsc-securities-productetf:157490:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9toy022p10blghkdvugq1etf2026-10-19157490KR7157490004TIGER 소프트웨어7,555원195원2.65%7581.657,220원7,555원7,220원54,0854억원690.5억원9,140,000주FnGuide 소프트웨어 지수3934.520688.4억원
cmvhe9tor022m10blxme3vl1efsc-securities-productetf:157450:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tok022k10bl7oiu88hn1etf2026-10-19157450KR7157450008TIGER 단기통안채112,970원5원0.00%112948.71112,965원112,980원112,960원32,95737.2억원1.3조원11,511,000주KIS MSB 6M(총수익)13614.9401.3조원
cmvhe9tmq021t10blc9nl3glufsc-securities-productetf:152500:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tmj021p10bl35i3rmqt1etf2026-10-19152500KR7152500005ACE 레버리지29,620원690원2.39%29753.7027,265원29,625원27,180원107,43331억원325.8억원1,100,000주코스피 200891.300327.2억원
cmvhe9tlz021h10blrwikmr5lfsc-securities-productetf:152100:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tlp021d10blc1c5ue9l1etf2026-10-19152100KR7152100004PLUS 20091,280원1,180원1.31%91498.4987,410원91,280원87,285원1,001,268895.9억원1.2조원13,350,000주코스피 200891.3001.2조원
cmvhe9tkn021410bl9cl9dxgkfsc-securities-productetf:148070:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tkh021210bl7ti4wq3v1etf2026-10-19148070KR7148070006KIWOOM 국고채10년106,205원-215원-0.20%106174.58106,470원106,595원106,170원18,05919.2억원3781.9억원3,561,000주KIS 10년 국고채 지수 (총수익)15881.3403769.1억원
cmvhe9tid020710blme8oinscfsc-securities-productetf:143860:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ti6020510blmuucdqkk1etf2026-10-19143860KR7143860005TIGER 헬스케어35,355원1,150원3.36%35472.6633,825원35,355원33,790원12,6474.3억원1407.1억원3,980,000주KRX 헬스케어3608.6901411.8억원
cmvhe9thm01zw10bla9sbjfnqfsc-securities-productetf:140950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9the01zt10bl4kie416v1etf2026-10-19140950KR7140950007파워 코스피10070,195원750원1.08%70478.3867,305원70,195원67,305원1,2468570만원393억원560,000주코스피 1006914.800394.6억원
cmvhe9td401y310bldrcp60dofsc-securities-productetf:139250:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tcy01y010blkyn2lfgb1etf2026-10-19139250KR7139250005TIGER 200 에너지화학16,745원610원3.78%16798.5815,700원16,745원15,700원145,08223.8억원231억원1,380,000주코스피 200 에너지/화학1657.230245.2억원
cmvhe9t9401wg10bl0nzqlwibfsc-securities-productetf:137610:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8w01wd10bl7bh5hq5k1etf2026-10-19137610KR7137610002TIGER 농산물선물Enhanced(H)5,585원-30원-0.53%5580.925,615원5,615원5,550원2,1591203.7만원128.4억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)75.447128.3억원
cmvhe9t8a01w310bl0888u9gtfsc-securities-productetf:133690:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t8501w110blm1ygnkwc1etf2026-10-19133690KR7133690008TIGER 미국나스닥100174,450원-2,325원-1.32%171885.18173,885원174,610원173,622원4,440,1957735.7억원11.6조원66,680,000주NASDAQ 10029529.35011.4조원
cmvhe9t7x01vy10bl2fl1w9cqfsc-securities-productetf:132030:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t7q01vv10bl3caen6jp1etf2026-10-19132030KR7132030008KODEX 골드선물(H)23,355원-15원-0.06%23265.8023,390원23,415원23,285원31,5597.3억원3433.1억원14,700,000주S&P GSCI Gold Index(TR)2034.8353420억원
cmvhe9t7j01vs10blrjik8w0zfsc-securities-productetf:131890:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t7d01vp10bl9hb35ct61etf2026-10-19131890KR7131890006ACE 삼성그룹동일가중37,840원855원2.31%37959.8336,600원37,840원36,595원6012247만원151.3억원400,000주MKF SAMs EW 지수37931.080151.8억원
cmvhe9t7601vm10bl8rk7x4j0fsc-securities-productetf:130730:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t6z01vk10bl8ci2yayf1etf2026-10-19130730KR7130730005KIWOOM 단기자금103,425원20원0.02%103399.99103,415원103,430원103,415원5946143만원734.3억원710,000주MK 머니마켓 지수(총수익)14797.480734.1억원
cmvhe9t5801ut10blqrb58v91fsc-securities-productetf:122260:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t5101up10bl7vmj71il1etf2026-10-19122260KR7122260003KIWOOM 통안채1년104,615원25원0.02%104589.20104,605원104,615원104,605원2,1752.2억원324.3억원310,000주MK 통안채지수(총수익)15383.290324.2억원
cmvhe9t4h01uh10bla6bsb9uofsc-securities-productetf:117700:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t4801ud10bl5wjkau9m1etf2026-10-19117700KR7117700005KODEX 건설5,890원125원2.17%5885.195,625원5,890원5,615원6,124,161353.7억원2114.5억원35,900,000주KRX 건설1184.4702118.6억원
cmvhe9t4101ua10bl90e6qkv6fsc-securities-productetf:117690:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t3s01u710blxehjnn5c1etf2026-10-19117690KR7117690008TIGER 차이나항셍3018,240원-190원-1.03%18402.2318,430원18,500원18,240원469859.2만원91.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8471.64092억원
cmvhe9t3701tz10blu43b62f9fsc-securities-productetf:117460:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t3001tv10bl4yb07k4a1etf2026-10-19117460KR7117460006KODEX 에너지화학13,960원660원4.96%13946.4313,035원13,960원12,985원174,24323.8억원332.2억원2,380,000주KRX 에너지화학2785.780331.9억원
cmvhe9t2e01tn10bljqkvm8fdfsc-securities-productetf:114800:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t2801tk10bl92o3eamq1etf2026-10-19114800KR7114800006KODEX 인버스1,201원-16원-1.31%1201.751,257원1,258원1,201원1,144,010,2301.4조원7420.9억원617,900,000주코스피 200 선물지수4342.8007149.2억원
cmvhe9t2101th10blxqzm9i8tfsc-securities-productetf:114470:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1u01te10bl3qasjfuw1etf2026-10-19114470KR7114470008KIWOOM 국고채3년108,100원0원0.00%108062.05108,195원108,225원108,100원5896371만원497.2억원460,000주KTB INDEX(시장가격)10180.410497억원
cmvhe9t1n01tb10bly2q2cv78fsc-securities-productetf:114460:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1g01t810bledp8fmtj1etf2026-10-19114460KR7114460009ACE 국고채3년100,800원100원0.10%100736.29100,810원100,885원100,800원1,8121.8억원151.2억원150,000주KTB INDEX(시장가격)10180.410151.1억원
cmvhe9t1901t510blxrbsj2f0fsc-securities-productetf:114260:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t1301t210bl4z43y2qz1etf2026-10-19114260KR7114260003KODEX 국고채3년62,170원-15원-0.02%62138.1262,225원62,245원62,155원28,82917.9억원4823.1억원7,758,000주MKF 국고채지수(총수익)205.6704808.2억원
cmvhe9t0w01sz10bl4daqay3yfsc-securities-productetf:114100:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t0p01sx10bl8pf2lb7n1etf2026-10-19114100KR7114100001RISE 국고채3년106,625원-105원-0.10%106640.30106,720원106,775원106,615원5,0685.4억원895.6억원840,000주KTB INDEX(시장가격)10180.410895.7억원
cmvhe9t0i01st10bl16g48xwofsc-securities-productetf:108590:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9t0b01sr10bljrs3hacc1etf2026-10-19108590KR7108590001TREX 20089,670원1,200원1.36%89836.2387,115원89,670원86,555원31273.7만원179.3억원200,000주코스피 200891.300179.6억원
cmvhe9t0501so10blr9vqfnemfsc-securities-productetf:108450:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9szz01sn10blbpx6nzwi1etf2026-10-19108450KR7108450008ACE 삼성그룹섹터가중36,270원895원2.53%36355.0134,925원36,270원34,925원9,4423.3억원725.4억원2,000,000주MKF SAMs SW36004.980727.1억원
cmvhe9sy701rx10bleunndsy4fsc-securities-productetf:104520:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sy101rv10bld6s4dcoy1etf2026-10-19104520KR7104520002KIWOOM 블루칩13,940원355원2.61%13987.7713,445원13,945원13,430원5575.6만원139.4억원1,000,000주MKF 블루칩13892.150139.8억원
56,296건 중 14,551–14,600← 이전292 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬