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
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
cmvhe9s6u01hf10blnfyn3pzhfsc-securities-productetf:0209D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s6o01hd10blenz75vy21etf2026-10-190209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스9,630원825원9.37%9646.798,480원9,655원8,460원12,213,6101131억원2017.4억원20,950,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1617.6702271.8억원
cmvhe9so901o910bl82f5lcxqfsc-securities-productetf:0239Z0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9so101o710blvsbgv5j21etf2026-10-190239Z0KR70239Z0006PLUS AI반도체소부장액티브10,755원-335원-3.02%10707.9810,455원10,937원10,375원491,15852.1억원430.2억원4,000,000주Akros 한국 AI 반도체 소부장 지수4279.610433.6억원
cmvhe9sn901nv10bll7oaasdufsc-securities-productetf:0238P0:202610192026-10-19dayperiod2026-10-21 09:49:192026-10-21 09:49:19cmvhe9sn301nt10blapq3ozqx1etf2026-10-190238P0KR70238P0009TIGER 미국S&P500미국채혼합509,910원-55원-0.55%9873.049,950원9,990원9,900원145,23214.4억원555.9억원5,610,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.663558.8억원
cmvhe9sh601lk10bldvis5qbvfsc-securities-productetf:0226D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sgy01lh10bl6pdotr4g1etf2026-10-190226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,245원-55원-0.59%9316.019,175원9,245원9,165원1,6681532.7만원73.9억원800,000주KAP 금융반도체지주채권혼합50지수2362.44074.5억원
cmvhe9sft01l210bllbdrv3gvfsc-securities-productetf:0224X0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sfm01kz10blde8yxdq91etf2026-10-190224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,430원-25원-0.26%9322.009,460원9,460원9,355원45,5254.2억원273.4억원2,900,000주KEDI 엔비디아알파벳미국채혼합50 지수3651.252274.9억원
cmvhe9sff01kw10blvvoszt5bfsc-securities-productetf:0224D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sf901kt10blegcw32po1etf2026-10-190224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,240원-165원-1.75%8990.419,035원9,240원9,035원30,8022.8억원83.1억원900,000주iSelect 미국CPU반도체TOP4 지수4509.97380.9억원
cmvhe9sf101kr10bl201gpnhmfsc-securities-productetf:0223R0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sev01ko10bl4oykhznu1etf2026-10-190223R0KR70223R0004TIGER 미국테크NYSE100액티브8,645원-205원-2.32%8431.018,480원8,650원8,480원19,3031.6억원251.5억원2,910,000주NYSE 100 지수(Price Return)1511.073245.3억원
cmvhe9sea01kf10bld8d99jdmfsc-securities-productetf:0222F0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9se301kc10blxegkdkez1etf2026-10-190222F0KR70222F0009마이티 AI데이터센터밸류체인11,270원355원3.25%11226.7110,480원11,270원10,480원97105.6만원129.6억원1,150,000주KAP AI데이터센터밸류체인지수4463.870129.1억원
cmvhe9sdx01k910bl2of0kfvvfsc-securities-productetf:0222D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sds01k610blssfl6bx31etf2026-10-190222D0KR70222D0001KoAct 고배당액티브9,745원140원1.46%9727.569,550원9,745원9,470원135,24012.9억원677.2억원6,950,000주코스피 200 고배당지수5543.600680.9억원
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
cmvhe9sdk01k310blld6h3do1fsc-securities-productetf:0221Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sdd01k010blfx5907c21etf2026-10-190221Z0KR70221Z0006ACE K바이오코스닥액티브8,670원220원2.60%8726.348,335원8,690원8,335원62,7775.3억원78억원900,000주KRX K-AI 바이오테크 코스닥 지수1652.04078.5억원
cmvhe9sd601jx10bl223w0jknfsc-securities-productetf:0221V0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sd101jv10blzdjohh651etf2026-10-190221V0KR70221V0000IBK 초단기채권액티브100,920원20원0.02%100900.60100,905원100,920원100,905원22221.9만원1099억원1,089,000주KIS 단기자금 총수익지수117.2001098.8억원
cmvhe9sct01jr10blrohnrw0ofsc-securities-productetf:0220B0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9scm01jp10blylf79lw71etf2026-10-190220B0KR70220B0005DS 코스닥액티브10,560원-120원-1.12%10556.4010,200원10,615원10,195원237,30324.6억원818.4억원7,750,000주코스닥808.890860.3억원
cmvhe9scg01jm10blah3xer06fsc-securities-productetf:0220A0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sc901jk10bly3b4oxnh1etf2026-10-190220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,605원190원2.26%8613.728,370원8,605원8,360원13,2081.1억원120.4억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1509.590120.5억원
cmvhe9sby01jf10blfx3ki11ufsc-securities-productetf:0219Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sbr01jd10blxbde4enp1etf2026-10-190219Z0KR70219Z0000HANARO 미국S&P500액티브10,165원0원0.00%9978.4810,140원10,175원10,040원689695.8만원106.7억원1,050,000주S&P 5007690.730104.7억원
cmvhe9sbj01j910blppl65kzjfsc-securities-productetf:0219E0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sbb01j610blsvgqirzk1etf2026-10-190219E0KR70219E0005KODEX 200커버드콜액티브6,795원95원1.42%6775.916,400원6,795원6,400원12,818,871851.9억원9186.8억원135,200,000주코스피 200 커버드콜 5% OTM664.0609777.6억원
cmvhe9s8j01i310bl3sew2egtfsc-securities-productetf:0214M0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s8c01i110blnh6f3jqw1etf2026-10-190214M0KR70214M0000MIDAS 바이오헬스케어액티브8,845원280원3.27%8882.018,410원8,845원8,320원7,0086098.9만원75.1억원850,000주KRX 헬스케어3608.69075.4억원
cmvhe9s7801hl10bltv59l1hwfsc-securities-productetf:0209Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s7101hj10blaguidll91etf2026-10-190209Z0KR70209Z0002ACE 코리아AI전력TOP105,700원150원2.70%5717.535,290원5,700원5,290원238,77913.2억원199.5억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)12002.020200.1억원
cmvhe9s6h01ha10bla345hb88fsc-securities-productetf:0208N0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s6a01h710bl7mnf1ozd1etf2026-10-190208N0KR70208N0007IBK 코스피액티브6,245원0원0.00%6269.865,965원6,255원5,965원7,5024572.5만원103억원1,650,000주코스피5768.010106.5억원
cmvhe9s6301h410blfiwp4o65fsc-securities-productetf:0207Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s5w01h110ble36ql1nf1etf2026-10-190207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,165원-180원-2.84%6070.686,230원6,235원6,155원18,6431.1억원129.4억원2,100,000주iSelect 미국 우주데이터센터인프라 지수5642.165127.4억원
cmvhe9s5r01gy10blixkigigsfsc-securities-productetf:0207G0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s5l01gx10bl58ij7d6h1etf2026-10-190207G0KR70207G0007SOL 우주항공밸류체인7,495원505원7.22%7507.836,780원7,495원6,780원763,82154.9억원449.7억원6,000,000주Akros 우주항공밸류체인 지수(PR)2275.900457.9억원
cmvhe9s4y01gn10bl475ejpajfsc-securities-productetf:0204S0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s4r01gl10bllndxhkbv1etf2026-10-190204S0KR70204S0006TIGER 코스닥액티브7,410원10원0.14%7426.747,130원7,425원7,075원100,4837.3억원318.6억원4,300,000주코스닥808.890317.8억원
cmvhe9s4301gb10bl3gl1ehv4fsc-securities-productetf:0203S0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s3x01g910blrn0whoye1etf2026-10-190203S0KR70203S0007WON 삼성전자현대차채권혼합507,965원115원1.46%7948.617,735원7,965원7,660원66,0225.2억원238.9억원3,000,000주KAP 삼성전자현대차채권혼합지수2338.060234.4억원
cmvhe9s3p01g510blyr7fqio3fsc-securities-productetf:0203R0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s3j01g310blvjodf6py1etf2026-10-190203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,635원45원0.09%50658.060원0원0원00원301.7억원596,000주KAP 중단기 종합채권 총수익 지수(A-이상)117.380301.9억원
cmvhe9s3b01fz10bly002csenfsc-securities-productetf:0203D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s3501fx10blxwtmwahk1etf2026-10-190203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,180원20원0.25%8184.518,015원8,200원8,015원9,3367594.5만원106.3억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1865.060106.3억원
cmvhe9s2u01ft10blplbe3rujfsc-securities-productetf:0199C0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s2q01fr10blqfz2vbbf1etf2026-10-190199C0KR70199C0001ACE 고배당주Plus커버드콜액티브8,275원110원1.35%8283.648,080원8,295원8,070원257,25021억원1274.3억원15,400,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2272.8201267.3억원
cmvhe9s2i01fn10bl8rf5l70zfsc-securities-productetf:0198D0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s2b01fl10blc8koi5qm1etf2026-10-190198D0KR70198D00011Q SK하이닉스선물단일종목레버리지4,745원75원1.61%4758.884,325원4,755원4,245원41,8391.8억원113.4억원2,390,000주KRX SK하이닉스 선물 지수7136.130114.6억원
cmvhe9s2401fi10bljmumv90afsc-securities-productetf:0198B0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9s1y01ff10blmoo9v4v21etf2026-10-190198B0KR70198B00031Q 삼성전자선물단일종목레버리지7,655원175원2.34%7758.896,980원7,755원6,980원27,0152억원101.8억원1,330,000주KRX 삼성전자 선물 지수3920.610103.1억원
cmvhe9rz501eb10bl5osa36sffsc-securities-productetf:0194R0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9ryy01e910blkkhaw3na1etf2026-10-190194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지4,470원15원0.34%4490.004,020원4,470원4,005원33,4711.4억원56.9억원1,275,000주KRX SK하이닉스 선물 지수7136.13057.2억원
cmvhe9rxu01dv10blj7mkwjd6fsc-securities-productetf:0193W0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9rxn01ds10bldpy3gp081etf2026-10-190193W0KR70193W0003KODEX 삼성전자단일종목레버리지8,180원160원2.00%8177.477,405원8,245원7,360원13,954,7941107.7억원9879.3억원120,775,000주KRX 삼성전자 지수4082.4001조원
cmvhe9rxi01dp10blsz36knjgfsc-securities-productetf:0193T0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9rxd01do10blfxazvnza1etf2026-10-190193T0KR70193T0008KODEX SK하이닉스단일종목레버리지5,385원50원0.94%5375.164,880원5,385원4,790원37,441,2461900.1억원1.1조원214,925,000주KRX SK하이닉스 지수7459.1101.2조원
cmvhe9rx501dk10blbgmygaa1fsc-securities-productetf:0193M0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9rwz01di10blmumr7l2o1etf2026-10-190193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,560원15원0.03%50527.3350,560원50,560원50,560원5162608.8만원1068.8억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)104.0201068.1억원
56,296건 중 14,801–14,850← 이전297 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬