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
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
cmva8fmcn0y6m10b5c6jw3jzifsc-securities-productetf:114470:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmci0y6j10b511mskdgd1etf2026-10-14114470KR7114470008KIWOOM 국고채3년108,000원-60원-0.06%107976.34108,015원108,055원108,000원2863089.6만원496.8억원460,000주KTB INDEX(시장가격)10172.210496.6억원
cmva8fmcd0y6g10b5w6sjvrmffsc-securities-productetf:114460:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmc80y6f10b5jicwtg2c1etf2026-10-14114460KR7114460009ACE 국고채3년100,665원-65원-0.06%100657.11100,705원100,745원100,640원1,2801.2억원150.9억원150,000주KTB INDEX(시장가격)10172.210150.9억원
cmva8fmbi0y6410b5dhomjoyjfsc-securities-productetf:114100:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fmb80y6110b576ntphjg1etf2026-10-14114100KR7114100001RISE 국고채3년106,525원-130원-0.12%106556.95106,625원106,625원106,525원10,41211억원894.8억원840,000주KTB INDEX(시장가격)10172.210895억원
cmva8fmb10y5x10b5aebbzcm9fsc-securities-productetf:108590:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fmaw0y5v10b5d46zvbrj1etf2026-10-14108590KR7108590001TREX 20094,470원-455원-0.48%94420.5395,530원97,390원93,815원63600.6만원188.9억원200,000주코스피 200936.820188.8억원
cmva8fmao0y5r10b59n5489arfsc-securities-productetf:108450:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fmaj0y5o10b56q1tfqtr1etf2026-10-14108450KR7108450008ACE 삼성그룹섹터가중36,805원-5원-0.01%36845.0337,585원37,690원36,355원34,68312.8억원736.1억원2,000,000주MKF SAMs SW36485.140736.9억원
cmva8fmac0y5l10b5mvuxfbcgfsc-securities-productetf:105780:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fma60y5i10b5gu94veln1etf2026-10-14105780KR7105780001RISE 5대그룹주14,515원-80원-0.55%14557.5314,500원14,960원14,375원3,7205474.7만원290.3억원2,000,000주MKF 5대그룹주14452.860291.1억원
cmva8fma00y5f10b58xj9ickwfsc-securities-productetf:105190:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm9v0y5c10b5s8b1xl7d1etf2026-10-14105190KR7105190003ACE 20094,990원-465원-0.49%94963.1296,045원98,075원93,945원926,414892.5억원1.4조원15,100,000주코스피 200936.8201.4조원
cmva8fm9o0y5910b5bwdqxea6fsc-securities-productetf:105010:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm9i0y5510b5um2b745w1etf2026-10-14105010KR7105010003TIGER 라틴356,560원-60원-0.91%6578.296,565원6,670원6,545원2,2181460.6만원98.4억원1,500,000주BNY Latin America 35 ADR3445.77098.6억원
cmva8fm8t0y4w10b5oiwkn2pqfsc-securities-productetf:104520:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm8o0y4t10b5mg2pfjdz1etf2026-10-14104520KR7104520002KIWOOM 블루칩13,700원45원0.33%13676.8313,720원13,835원13,635원130178.6만원137억원1,000,000주MKF 블루칩13581.560136.7억원
cmva8fm7t0y4e10b5qyt2ze31fsc-securities-productetf:102780:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm7n0y4c10b56bot1ojd1etf2026-10-14102780KR7102780004KODEX 삼성그룹23,900원-80원-0.33%23942.5824,000원24,540원23,615원686,835165.9억원3조원127,000,000주삼성그룹23948.3703조원
cmva8fm7g0y4810b53ia6krfwfsc-securities-productetf:102110:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm7c0y4610b5gavdmx8b1etf2026-10-14102110KR7102110004TIGER 20095,070원-540원-0.56%95042.3396,030원98,195원94,000원14,022,9211.3조원8.8조원93,500,000주코스피 200936.8208.9조원
cmva8fm4k0y2q10b5v635u6xofsc-securities-productetf:091160:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm4f0y2p10b5sy5kjrd01etf2026-10-14091160KR7091160002KODEX 반도체127,520원-5,830원-4.37%127215.62133,300원133,665원125,357원2,593,5463352.5억원5.4조원42,575,000주KRX 반도체13410.3005.4조원
cmva8fm3s0y2d10b549lzv1k8fsc-securities-productetf:069500:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm3m0y2b10b54yn108nj1etf2026-10-14069500KR7069500007KODEX 20094,805원-445원-0.47%94728.1995,715원97,860원93,665원31,923,2293조원22.1조원233,400,000주코스피 200936.82022.1조원
cmva8fm3h0y2810b5ex8tyizffsc-securities-productetf:0254W0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm3c0y2510b522zdnnpd1etf2026-10-140254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,010원-5원-0.05%10008.6410,015원10,015원10,010원42,2324.2억원200.2억원2,000,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)106.920200.1억원
cmva8fm2d0y1q10b5pgqjrpenfsc-securities-productetf:0243M0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm260y1n10b5vmucut181etf2026-10-140243M0KR70243M0005DS AI반도체액티브8,500원-210원-2.41%8490.118,720원8,810원8,365원131,40711.3억원85억원1,000,000주FnGuide 반도체수퍼사이클지수4712.23084.9억원
cmva8fm060y0z10b5b3br2g13fsc-securities-productetf:0239Z0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm000y0w10b5uhr51zpr1etf2026-10-140239Z0KR70239Z0006PLUS AI반도체소부장액티브11,395원-720원-5.94%11432.8212,110원12,110원11,155원558,71065.1억원358.9억원3,150,000주Akros 한국 AI 반도체 소부장 지수4644.440365.8억원
cmva8flzu0y0t10b54xwr64khfsc-securities-productetf:0239Y0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flzp0y0p10b5mkkax6gr1etf2026-10-140239Y0KR70239Y0007PLUS 코리아HBM반도체9,525원-390원-3.93%9505.649,915원9,940원9,375원34,1033.3억원142.8억원1,500,000주Akros 한국 HBM 반도체 지수7699.470142.5억원
cmva8flxo0xzp10b56f5votdyfsc-securities-productetf:0233A0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flxi0xzn10b563b0d4bn1etf2026-10-140233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,875원-25원-0.25%9861.609,930원10,045원9,790원130,30712.9억원562.8억원5,700,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3139.490562.1억원
cmva8flx90xzj10b5h22g5jzofsc-securities-productetf:0232A0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flx20xzg10b5pi3btuqi1etf2026-10-140232A0KR70232A0002MIDAS 머니마켓액티브100,505원10원0.01%100494.69100,505원100,505원100,490원330.1만원3099.5억원3,084,000주KIS-Midas 머니마켓 지수(총수익)116.9203099.2억원
cmva8flsk0xxj10b5sa36tivmfsc-securities-productetf:0223R0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flsf0xxi10b5rxfg4qr51etf2026-10-140223R0KR70223R0004TIGER 미국테크NYSE100액티브9,375원75원0.81%9407.289,420원9,500원9,350원36,6833.4억원270억원2,880,000주NYSE 100 지수(Price Return)1598.930270.9억원
cmva8fls90xxf10b59zo2wgcjfsc-securities-productetf:0223A0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fls30xxc10b5qtl7jbo81etf2026-10-140223A0KR70223A0003RISE 코스닥커버드콜액티브11,120원-430원-3.72%11104.6011,440원11,525원10,900원309,87634.9억원255.7억원2,300,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7732.470255.4억원
cmva8flrt0xx710b5xm0bgo79fsc-securities-productetf:0222F0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flro0xx510b5x2xuwk0h1etf2026-10-140222F0KR70222F0009마이티 AI데이터센터밸류체인11,720원70원0.60%11669.6111,685원11,880원11,600원563663.8만원134.7억원1,150,000주KAP AI데이터센터밸류체인지수4639.700134.2억원
cmva8flrk0xx210b5gg7a4w11fsc-securities-productetf:0222D0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flra0xx010b5wuphhpea1etf2026-10-140222D0KR70222D0001KoAct 고배당액티브9,710원-80원-0.82%9693.289,830원9,880원9,620원197,59319.2억원669.9억원6,900,000주코스피 200 고배당지수5475.090668.8억원
cmva8flr20xwv10b5rct2lvd7fsc-securities-productetf:0221Z0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flqu0xwr10b59otyivpf1etf2026-10-140221Z0KR70221Z0006ACE K바이오코스닥액티브8,175원-115원-1.39%8168.928,280원8,385원8,070원2,3351916.1만원73.5억원900,000주KRX K-AI 바이오테크 코스닥 지수1544.33073.5억원
cmva8fll00xtz10b5dll04qgrfsc-securities-productetf:0208N0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flku0xtw10b5ylqbmxhr1etf2026-10-140208N0KR70208N0007IBK 코스피액티브6,600원-85원-1.27%6648.486,710원6,835원6,575원10,4517034.1만원108.9억원1,650,000주코스피6008.810109.6억원
cmva8flkp0xtt10b5z7m2uwkffsc-securities-productetf:0207Z0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flkk0xtr10b5bf8a2ow21etf2026-10-140207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,805원-85원-1.23%6813.726,855원6,865원6,775원42,7012.9억원142.9억원2,100,000주iSelect 미국 우주데이터센터인프라 지수6298.402143억원
cmva8flkf0xto10b51sbxx0refsc-securities-productetf:0207G0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flka0xtl10b5c4r59af71etf2026-10-140207G0KR70207G0007SOL 우주항공밸류체인7,470원0원0.00%7508.027,470원7,665원7,340원440,93832.9억원444.4억원5,950,000주Akros 우주항공밸류체인 지수(PR)2275.810450.4억원
cmva8flk30xti10b5elgq08utfsc-securities-productetf:0206G0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fljy0xtf10b5lor7tazx1etf2026-10-140206G0KR70206G00081Q 현대차기아채권혼합507,425원25원0.34%7434.467,405원7,510원7,400원209,58415.6억원219억원2,950,000주KEDI 현대차&기아채권혼합50지수1605.610215.5억원
cmva8fljt0xtc10b5amctt1csfsc-securities-productetf:0204S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fljm0xt910b5jla16qlp1etf2026-10-140204S0KR70204S0006TIGER 코스닥액티브7,810원-155원-1.95%7777.207,965원8,070원7,600원126,9549.9억원342억원4,380,000주코스닥823.880340.6억원
cmva8flj40xt010b5fs74zt2pfsc-securities-productetf:0203S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fliz0xsy10b5aofow9m61etf2026-10-140203S0KR70203S0007WON 삼성전자현대차채권혼합507,955원-75원-0.93%7981.058,000원8,100원7,950원28,3572.2억원234.6억원2,950,000주KAP 삼성전자현대차채권혼합지수2348.040235.4억원
cmva8flh90xs310b5lfejn8k6fsc-securities-productetf:0198A0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flh30xs110b5qxjoc3b71etf2026-10-140198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브8,125원-165원-1.99%8121.908,275원8,355원8,005원707,45758억원861.2억원10,600,000주코스닥 150 위클리 고정 30% 커버드콜 지수9967.140921.8억원
cmva8flg50xrl10b5kitrst4jfsc-securities-productetf:0195S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flg00xri10b5olnogidw1etf2026-10-140195S0KR70195S0007TIGER SK하이닉스단일종목레버리지5,740원-165원-2.79%5701.166,030원6,335원5,575원12,185,193736.8억원9056.2억원157,775,000주KRX SK하이닉스 지수8288.5509106.1억원
cmva8flfv0xrf10b5sfb8hiycfsc-securities-productetf:0195R0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flfq0xrc10b5yndaiuoy1etf2026-10-140195R0KR70195R0008TIGER 삼성전자단일종목레버리지8,495원-40원-0.47%8540.598,605원9,170원8,350원6,273,725555.7억원6577.2억원77,425,000주KRX 삼성전자 지수4344.5706661.6억원
cmva8fldu0xqc10b5ljm6aajwfsc-securities-productetf:0193M0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fldo0xq810b5vllf3kpf1etf2026-10-140193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,525원15원0.03%50507.8150,525원50,525원50,525원210.1만원1068억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)103.9701067.7억원
cmva8flaw0xow10b5x91zuzd1fsc-securities-productetf:0192L0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flaq0xov10b5ht2490f41etf2026-10-140192L0KR70192L0007RISE SK하이닉스단일종목레버리지5,880원-170원-2.81%5862.236,245원6,470원5,705원100,8296.1억원223.4억원3,800,000주KRX SK하이닉스 지수8288.550222.7억원
cmva8fla90xol10b57yynnodjfsc-securities-productetf:0191S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fla40xoi10b59x9rfe9e1etf2026-10-140191S0KR70191S0001IBK 코스닥15014,060원-265원-1.85%14071.6214,285원14,400원13,855원25,8943.6억원104억원740,000주코스닥 1501403.600104.1억원
cmva8fl9z0xof10b5m49e8vzefsc-securities-productetf:0191M0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl9u0xoc10b5zs43m5qe1etf2026-10-140191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브101,065원15원0.01%101056.820원0원0원00원418.4억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.940418.3억원
cmva8fl9p0xo910b54d6g2frifsc-securities-productetf:0191B0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl9k0xo710b5on4w2gg31etf2026-10-140191B0KR70191B0000MIDAS 코스닥액티브31,895원-1,365원-4.10%32155.7733,185원33,245원31,735원291948만원63.7억원200,000주코스닥823.88064.3억원
cmva8fl740xn710b5syk38ikbfsc-securities-productetf:0186S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl6x0xn410b5usu86vre1etf2026-10-140186S0KR70186S00081Q 코스닥150채권혼합50액티브8,320원-140원-1.65%8373.338,395원8,495원8,285원332,21227.9억원470억원5,650,000주코스닥 150 단기국공채 혼합지수1388.860477.2억원
cmva8fl5f0xmf10b5gnb1h864fsc-securities-productetf:0184L0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl5a0xmc10b5883iy8xe1etf2026-10-140184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브101,030원-30원-0.03%100988.19101,025원101,035원101,000원9,5249.6억원1000.1억원990,000주KIS 중기종합채권(A-이상) 지수(총수익)113.710999.7억원
cmva8fl550xm910b5qvkuu47ufsc-securities-productetf:0184E0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl4z0xm810b550wfs4jd1etf2026-10-140184E0KR70184E00061Q 200채권혼합50액티브10,325원-15원-0.15%10325.9110,350원10,490원10,265원146,44815.2억원320억원3,100,000주코스피 200 단기국공채 혼합지수2087.410320.1억원
cmva8fl4v0xm510b54if4u5fkfsc-securities-productetf:0183V0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl4q0xm210b511klci541etf2026-10-140183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,700원-115원-1.06%10735.8110,840원10,980원10,600원1,210,423131.2억원2621.5억원24,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수3027.2602630.2억원
cmva8fl4k0xlz10b549gxhdahfsc-securities-productetf:0183J0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl4g0xlx10b5e5sfy0z71etf2026-10-140183J0KR70183J0002TIGER 미국우주테크6,780원-200원-2.87%6773.386,810원6,845원6,760원1,325,63190.1억원1조원149,150,000주Akros U.S. Space Tech 지수(PR)1704.0891조원
cmva8fl4b0xlv10b5k6axa6e4fsc-securities-productetf:0182S0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl460xls10b5ggwhiusg1etf2026-10-140182S0KR70182S00021Q K반도체TOP2채권혼합5011,605원-115원-0.98%11640.6511,690원11,910원11,575원257,62030.3억원2158.5억원18,600,000주KEDI K반도체TOP2채권혼합 지수3378.1202165.1억원
cmva8fl410xlp10b50ewbcmamfsc-securities-productetf:0182R0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8fl3w0xln10b5epht1ubg1etf2026-10-140182R0KR70182R00031Q K반도체TOP2+9,230원-95원-1.02%9240.609,380원9,620원9,105원2,114,835199.2억원2824.3억원30,600,000주NICE K반도체 TOP2 MAX+ 지수7336.3802841.4억원
cmva8flb80xp310b5nn9q2kkxfsc-securities-productetf:0192M0:202610142026-10-14dayperiod2026-10-16 09:31:282026-10-16 09:31:28cmva8flb30xoz10b56g7ij3dm1etf2026-10-140192M0KR70192M0006RISE 삼성전자단일종목레버리지8,800원5원0.06%8754.618,850원9,365원8,535원14,5421.3억원217.8억원2,475,000주KRX 삼성전자 지수4344.570216.6억원
56,296건 중 17,101–17,150← 이전343 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬