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
cmva8fmud0yew10b51juzdyywfsc-securities-productetf:152380:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmu70yet10b5e96qi3g71etf2026-10-14152380KR7152380002KODEX 국채선물10년65,625원-160원-0.24%65620.3765,700원65,755원65,550원1,0506890.4만원208.6억원318,000주10년국채선물지수1137.330208.6억원
cmva8fmt10ye810b5b7phoma7fsc-securities-productetf:148020:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmsx0ye510b5jz1ywd061etf2026-10-14148020KR7148020001RISE 20095,530원-410원-0.43%95447.8196,450원98,600원94,400원2,106,4842045.8억원3.8조원40,650,000주코스피 200936.8203.8조원
cmva8fmsc0ydv10b5lre2cwd5fsc-securities-productetf:145850:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fms60yds10b5gc1zbtxq1etf2026-10-14145850KR7145850004TREX 펀더멘탈 200107,070원-395원-0.37%106539.66107,410원107,815원106,550원23246.9만원267.6억원250,000주FnGuide-RAFI 코리아200 지수27100.410266.3억원
cmva8fms10ydp10b5zsj4xk3hfsc-securities-productetf:145670:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmrv0ydm10b55ikhagjl1etf2026-10-14145670KR7145670006ACE 인버스1,458원4원0.28%1459.521,430원1,473원1,411원175,9832.5억원32억원2,200,000주코스피 200 선물지수4590.51032.1억원
cmva8fmr60ydd10b5ukq5znawfsc-securities-productetf:143860:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmqz0ydb10b5k7hrxdqc1etf2026-10-14143860KR7143860005TIGER 헬스케어32,430원-275원-0.84%32503.2032,820원33,040원32,155원11,0643.6억원1290.7억원3,980,000주KRX 헬스케어3307.3601293.6억원
cmva8fmlw0yb110b5yi2bz3jgfsc-securities-productetf:139240:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmlr0yay10b5rifxbka71etf2026-10-14139240KR7139240006TIGER 200 철강소재9,890원70원0.71%9901.169,820원10,030원9,790원26,1642.6억원81억원820,000주코스피 200 철강/소재982.41081.1억원
cmva8fmlm0yav10b562z1g0iwfsc-securities-productetf:139230:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmlh0yat10b5rxfggbcw1etf2026-10-14139230KR7139230007TIGER 200 중공업10,710원5원0.05%10715.2310,695원10,945원10,550원97,24610.4억원2084.1억원19,460,000주코스피 200 중공업1021.5802085.1억원
cmva8fmlc0yaq10b5vdacvmpgfsc-securities-productetf:139220:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fml80yao10b5jrkktrnl1etf2026-10-14139220KR7139220008TIGER 200 건설6,795원-5원-0.07%6768.876,780원6,930원6,680원147,88410억원1156.5억원17,020,000주코스피 200 건설676.6201152억원
cmva8fml00yal10b5g5r29phrfsc-securities-productetf:138920:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmkv0yai10b5eomn2mij1etf2026-10-14138920KR7138920004KODEX 콩선물(H)12,735원115원0.91%12701.8312,655원12,740원12,655원256325만원63.6억원500,000주S&P GSCI Soybeans Index(TR)6968.18663.5억원
cmva8fmkr0yaf10b5hno6q7ekfsc-securities-productetf:138910:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmkl0yad10b50ju2vmbk1etf2026-10-14138910KR7138910005KODEX 구리선물(H)10,205원35원0.34%10150.3010,165원10,250원10,135원21,9342.2억원336.7억원3,300,000주S&P GSCI North American Copper Index(TR)932.033334.9억원
cmva8fmke0ya910b5r6jz4nilfsc-securities-productetf:138540:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmk80ya710b5a6u98hca1etf2026-10-14138540KR7138540000TIGER 현대차그룹플러스42,250원140원0.33%42276.4341,870원43,120원41,630원137,92658.6억원5458.7억원12,920,000주MKF 현대차그룹+ FW54588.5305436.7억원
cmva8fmk40ya410b5i6qj62o2fsc-securities-productetf:138530:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmjy0ya310b58e9ks2zh1etf2026-10-14138530KR7138530001TIGER LG그룹플러스11,355원55원0.49%11368.9511,270원11,480원11,270원34,1843.8억원728.9억원6,420,000주MKF LG그룹+ FW11422.980729.8억원
cmva8fmjn0y9y10b5vvno9gnlfsc-securities-productetf:138520:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmji0y9v10b5ozrgp1791etf2026-10-14138520KR7138520002TIGER 삼성그룹33,090원80원0.24%33028.0333,205원33,760원32,680원11,5713.8억원1323.6억원4,000,000주MKF SAMs FW43055.0301321.1억원
cmva8fmg00y8710b5n70kosi5fsc-securities-productetf:122630:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmfv0y8410b52a2mgnbl1etf2026-10-14122630KR7122630007KODEX 레버리지81,100원-865원-1.06%81220.1582,400원86,295원79,070원19,256,2041.6조원4.4조원54,800,000주코스피 200936.8204.5조원
cmva8fmcy0y6s10b5z5hr1mbqfsc-securities-productetf:114800:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmcr0y6o10b517rpd24t1etf2026-10-14114800KR7114800006KODEX 인버스1,149원6원0.52%1146.251,139원1,163원1,112원923,006,7671조원7858억원683,900,000주코스피 200 선물지수4590.5107426.5억원
cmva8fm8g0y4p10b5jt22shtkfsc-securities-productetf:102970:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm890y4n10b5c530l0kh1etf2026-10-14102970KR7102970001KODEX 증권15,520원-210원-1.34%15537.5615,785원15,975원15,340원872,632136억원5773.4억원37,200,000주KRX 증권1573.2005772.2억원
cmva8fm850y4k10b53tp20h84fsc-securities-productetf:102960:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm800y4i10b5223buu9k1etf2026-10-14102960KR7102960002KODEX 기계장비11,880원75원0.64%11941.7011,780원12,115원11,765원5,5436637.2만원116.4억원980,000주KRX 기계장비1289.470117억원
cmva8fm730y4210b5ifbsjkypfsc-securities-productetf:101280:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm6y0y3y10b5qhf0r4jb1etf2026-10-14101280KR7101280006KODEX 일본TOPIX10029,835원-115원-0.38%29929.3430,095원30,095원29,725원6,6081.9억원519.1억원1,740,000주TOPIX1002830.360526.7억원
cmva8fm350y2210b50v8jmzxqfsc-securities-productetf:0247S0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm2z0y2010b5shjjhs191etf2026-10-140247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+8,725원-30원-0.34%8714.838,835원9,010원8,630원585,59651.9억원87.2억원1,000,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수6199.97887.1억원
cmva8fm1t0y1k10b5o3py57gsfsc-securities-productetf:0242S0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm1h0y1h10b57gxeidip1etf2026-10-140242S0KR70242S0000파워 SK그룹9,460원45원0.48%9407.679,545원9,640원9,290원15,7481.4억원146.6억원1,550,000주iSelect SK그룹 지수5766.070145.8억원
cmva8fm1a0y1e10b5nvtpsmqsfsc-securities-productetf:0241R0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm130y1c10b5phs10mz41etf2026-10-140241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인8,850원60원0.68%8869.908,790원8,980원8,725원322,52428.6억원177억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2262.930177.3억원
cmva8fm0q0y1710b5h100w4ymfsc-securities-productetf:0241D0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm0l0y1610b5v87ec0yo1etf2026-10-140241D0KR70241D0008KODEX 미국AI에이전트액티브9,790원10원0.10%9785.419,790원9,820원9,760원394,87138.6억원489.5억원5,000,000주Indxx US AI Agents Index (Price Return)3782.980489.2억원
cmva8fm0g0y1310b5t465e8zifsc-securities-productetf:0240J0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm0b0y1110b5228cathp1etf2026-10-140240J0KR70240J0003RISE 삼성SK그룹9,040원-60원-0.66%9023.769,140원9,350원8,910원378,33034.7억원171.7억원1,900,000주KAP 삼성SK그룹 지수3794.750221억원
cmva8flzf0y0l10b5cayjnbm9fsc-securities-productetf:0238P0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flzb0y0i10b5yt5acl791etf2026-10-140238P0KR70238P0009TIGER 미국S&P500미국채혼합5010,040원-30원-0.30%10025.0110,080원10,090원10,035원105,36210.6억원563.2억원5,610,000주S&P 500 and Short-Term Treasury 50/50 Blend Index296.726562.4억원
cmva8flyw0y0b10b5b6ghd7tgfsc-securities-productetf:0238C0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flyr0y0910b50tq0hk2k1etf2026-10-140238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,725원-10원-0.10%9744.679,770원9,805원9,725원4,7924694.2만원218.8억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1883.160219.2억원
cmva8flyk0y0610b5sk72b776fsc-securities-productetf:0234N0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flyf0y0310b5u6w8zu2a1etf2026-10-140234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+8,750원-70원-0.79%8736.098,870원9,080원8,620원640,10456.8억원310.6억원3,550,000주Akros 삼성SK그룹 TOP4+ 지수5198.620310.1억원
cmva8fly80y0010b5s7jjcjy5fsc-securities-productetf:0233N0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fly40xzx10b5ltdu03031etf2026-10-140233N0KR70233N0006RISE 글로벌AI낸드메모리반도체9,520원120원1.28%9416.249,550원9,895원9,405원473,23845.1억원142.8억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수22700.458141.2억원
cmva8flxy0xzu10b5kjo1hrpffsc-securities-productetf:0233J0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flxt0xzs10b5fd73t1h31etf2026-10-140233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,595원-50원-0.52%9615.339,680원9,840원9,555원257,85325억원1919억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5341.2901923억원
cmva8flwu0xzd10b5l34hyu9rfsc-securities-productetf:0231Z0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flwp0xza10b5kuitklim1etf2026-10-140231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,250원-150원-1.60%9348.069,430원9,560원9,240원479,77845.3억원185억원2,000,000주FnGuide 코리아 TDF 2065 지수1914.070186.9억원
cmva8flwk0xz710b536i6t567fsc-securities-productetf:0229F0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flwf0xz610b5zznfvzd01etf2026-10-140229F0KR70229F0002마이티 신약포커스바이오액티브7,435원45원0.61%7401.207,390원7,585원7,300원646475.6만원52억원700,000주FnGuide 신약포커스바이오 지수871.28051.8억원
cmva8flw50xz110b5lnrec8nbfsc-securities-productetf:0228G0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flw00xz010b55jvxh9ss1etf2026-10-140228G0KR70228G0002ACE 반도체Plus전략산업8,550원-40원-0.47%8553.358,585원8,775원8,445원231,86919.9억원2287.1억원26,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)4375.0602288억원
cmva8flvr0xyv10b5h94i17offsc-securities-productetf:0227L0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flvl0xyu10b5tkc4lu4f1etf2026-10-140227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,895원25원0.23%10863.4510,870원10,902원10,815원49,4835.3억원108.9억원1,000,000주Indxx US Agentic AI TOP2+ Index(PR)4891.370108.6억원
cmva8flv70xyp10b5msuniabgfsc-securities-productetf:0227K0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flv10xym10b5xm48j0rb1etf2026-10-140227K0KR70227K0007RISE 미국우주위성통신9,110원-200원-2.15%9199.729,225원9,255원9,105원99,3779억원91.1억원1,000,000주Indxx US Space Satellite Communications Index PR3325.25091.9억원
cmva8fluw0xyj10b5xek9g6fxfsc-securities-productetf:0226G0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fluq0xyi10b5t6cfhuni1etf2026-10-140226G0KR70226G0004WON 피지컬AI TOP2플러스액티브10,900원-40원-0.37%10937.5611,000원11,230원10,880원9061000.8만원70.8억원650,000주FnGuide 피지컬AI TOP2플러스 지수1653.54071억원
cmva8fluh0xyd10b53r3m27bgfsc-securities-productetf:0226D0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flud0xyb10b5lwwrp29q1etf2026-10-140226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,600원-5원-0.05%9609.009,740원9,755원9,600원25,4262.4억원76.8억원800,000주KAP 금융반도체지주채권혼합50지수2425.93076.8억원
cmva8flu60xy710b5uy799ik9fsc-securities-productetf:0226A0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flu10xy510b59077swjf1etf2026-10-140226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,125원-40원-0.39%10216.7710,230원10,320원10,030원121,47512.3억원506.2억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4753.120510.8억원
cmva8flt50xxs10b5usu9bbn6fsc-securities-productetf:0224D0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flsz0xxp10b5mza4gnvt1etf2026-10-140224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,905원145원1.49%9944.549,920원10,050원9,885원15,0761.5억원89.1억원900,000주iSelect 미국CPU반도체TOP4 지수4962.66489.5억원
cmva8flqm0xwn10b5c2tyb91jfsc-securities-productetf:0221V0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flqf0xwl10b51obkvvm11etf2026-10-140221V0KR70221V0000IBK 초단기채권액티브100,870원10원0.01%100852.49100,870원100,870원100,865원990.7만원1098.4억원1,089,000주KIS 단기자금 총수익지수117.1401098.2억원
cmva8flna0xv610b5pxhaex5afsc-securities-productetf:0216K0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fln40xv310b5h99kx6rj1etf2026-10-140216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,600원-105원-1.21%8659.478,775원8,775원8,595원111,4539.6억원86억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3043.77086.5억원
cmva8flmt0xuz10b5mi7ybl1lfsc-securities-productetf:0215T0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flmo0xuw10b5kcvzzm1o1etf2026-10-140215T0KR70215T0002HANARO 미국AI광통신TOP108,745원-20원-0.23%8828.368,940원8,980원8,685원17,7041.5억원78.7억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8076.18079.4억원
cmva8flmi0xut10b5u98rjqrjfsc-securities-productetf:0214M0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flmd0xuq10b5d0wcicrt1etf2026-10-140214M0KR70214M0000MIDAS 바이오헬스케어액티브8,275원-195원-2.30%8372.728,425원8,535원8,275원580490.3만원70.3억원850,000주KRX 헬스케어3307.36071.1억원
cmva8flm60xun10b5y3s606usfsc-securities-productetf:0210E0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flm10xuk10b58wwuosvu1etf2026-10-140210E0KR70210E0004PLUS 200커버드콜액티브6,280원-55원-0.87%6271.646,315원6,480원6,200원270,09217.1억원659.4억원10,500,000주코스피 200 위클리 고정 30% 커버드콜 지수2658.040683.6억원
cmva8fllw0xuh10b5bg3l0rryfsc-securities-productetf:0210A0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fllr0xue10b5i7p0wkuu1etf2026-10-140210A0KR70210A0008ACE K반도체TOP2+6,540원-110원-1.65%6548.886,660원6,810원6,450원2,999,549200억원3436.7억원52,550,000주KRX K-AI 반도체TOP2+ 지수9491.9703143.4억원
cmva8fllm0xub10b5arl4jo4tfsc-securities-productetf:0209Z0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fllh0xu910b5oapbz4qw1etf2026-10-140209Z0KR70209Z0002ACE 코리아AI전력TOP106,015원-45원-0.74%6040.926,040원6,160원5,945원112,8656.8억원207.5억원3,450,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)12680.370214.4억원
cmva8flla0xu510b522hiaaorfsc-securities-productetf:0209D0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fll40xu210b5y3t43wyg1etf2026-10-140209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스9,620원485원5.31%9584.359,185원9,755원9,135원10,646,3781012.9억원1515.1억원15,750,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1607.2101768.3억원
cmva8fliu0xsv10b5ax2yyz7kfsc-securities-productetf:0203R0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flip0xst10b5zau23rem1etf2026-10-140203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,620원0원0.00%50625.730원0원0원00원242.9억원480,000주KAP 중단기 종합채권 총수익 지수(A-이상)117.310301.7억원
cmva8flik0xsq10b5pbnlbdodfsc-securities-productetf:0203D0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flig0xso10b50b3xfd0v1etf2026-10-140203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,395원-10원-0.12%8392.648,370원8,520원8,345원9,7488242.3만원109.1억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1911.740109.1억원
cmva8fli50xsj10b5z4yjetssfsc-securities-productetf:0199C0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fli00xsh10b59msah71p1etf2026-10-140199C0KR70199C0001ACE 고배당주Plus커버드콜액티브8,340원-185원-2.17%8336.808,525원8,590원8,270원536,81445.2억원1317.7억원15,800,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2242.3701300.5억원
cmva8flhu0xsd10b5l81mnoxffsc-securities-productetf:0198D0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flhp0xsb10b58a8dfs9a1etf2026-10-140198D0KR70198D00011Q SK하이닉스선물단일종목레버리지5,940원-265원-4.27%5948.696,325원6,580원5,820원34,5862.1억원140.7억원2,370,000주KRX SK하이닉스 선물 지수7903.700140.9억원
cmva8flhl0xs810b5ms99w1mofsc-securities-productetf:0198B0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flhg0xs710b5r6xdlbfz1etf2026-10-140198B0KR70198B00031Q 삼성전자선물단일종목레버리지8,905원-25원-0.28%8932.529,000원9,570원8,670원26,1702.4억원118.4억원1,330,000주KRX 삼성전자 선물 지수4180.200118.8억원
56,296건 중 17,051–17,100← 이전342 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬