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
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
cmva8fmiv0y9m10b5hxf7xu9gfsc-securities-productetf:137610:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmiq0y9l10b5lo7q0ep71etf2026-10-14137610KR7137610002TIGER 농산물선물Enhanced(H)5,655원25원0.44%5678.135,660원5,675원5,640원5,7763268.5만원130억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)76.783130.5억원
cmva8fmil0y9i10b5fwhgs3crfsc-securities-productetf:136340:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmig0y9f10b5eout6pn71etf2026-10-14136340KR7136340007RISE 중기우량회사채104,400원-60원-0.06%104387.78104,425원104,460원104,360원41,35243.1억원2992.1억원2,866,000주KOBI 크레딧 지수(총수익)16207.5002990.7억원
cmva8fmib0y9d10b5uca19d5efsc-securities-productetf:133690:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmi60y9b10b52v2vwta51etf2026-10-14133690KR7133690008TIGER 미국나스닥100181,000원-150원-0.08%181104.32181,175원181,745원180,705원4,043,7527332.9억원12조원66,440,000주NASDAQ 10029950.82012조원
cmva8fmhy0y9710b5zdl7sgn7fsc-securities-productetf:132030:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmhu0y9410b57kw56u1t1etf2026-10-14132030KR7132030008KODEX 골드선물(H)23,240원-190원-0.81%23241.7423,255원23,330원23,190원32,2437.4억원3416.2억원14,700,000주S&P GSCI Gold Index(TR)2032.2913416.5억원
cmva8fmhl0y9010b5yxsggv7ffsc-securities-productetf:131890:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmhd0y8w10b5s12dhngu1etf2026-10-14131890KR7131890006ACE 삼성그룹동일가중36,865원-515원-1.38%37177.8037,380원37,820원36,865원3951482.4만원147.4억원400,000주MKF SAMs EW 지수37140.820148.7억원
cmva8fmh80y8t10b5ld7odeu8fsc-securities-productetf:130730:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmh30y8q10b5fswhgpux1etf2026-10-14130730KR7130730005KIWOOM 단기자금103,365원10원0.01%103359.83103,365원103,380원103,360원1,1361.1억원733.8억원710,000주MK 머니마켓 지수(총수익)14792.430733.8억원
cmva8fmfb0y7u10b5n4duscvsfsc-securities-productetf:122090:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmf50y7s10b5gmh70mmx1etf2026-10-14122090KR7122090004PLUS 코스피5070,990원-350원-0.49%70644.0671,565원73,200원69,900원35,20725.2억원1512억원2,130,000주코스피 507059.9801504.7억원
cmva8fmew0y7n10b5hf0a6xtdfsc-securities-productetf:117700:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmer0y7m10b5s2t787161etf2026-10-14117700KR7117700005KODEX 건설6,070원40원0.66%6059.035,985원6,185원5,975원2,177,381132.7억원2203.4억원36,300,000주KRX 건설1219.5502181.2억원
cmva8fmeh0y7h10b5w12x08clfsc-securities-productetf:117690:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmec0y7g10b5c0qjqg1r1etf2026-10-14117690KR7117690008TIGER 차이나항셍3018,580원130원0.70%18552.4618,580원18,595원18,395원1,4692726.1만원92.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8529.15092.7억원
cmva8fme30y7b10b517j4krddfsc-securities-productetf:117680:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmdx0y7a10b559be5v3p1etf2026-10-14117680KR7117680009KODEX 철강11,575원120원1.05%11581.9411,465원11,775원11,455원24,4262.8억원259.2억원2,240,000주KRX 철강2352.510259.4억원
cmva8fmdp0y7510b5qq99qz96fsc-securities-productetf:117460:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmdk0y7310b5tkv6rl5n1etf2026-10-14117460KR7117460006KODEX 에너지화학14,130원230원1.65%14120.6414,000원14,320원13,945원47,3786.7억원336.2억원2,380,000주KRX 에너지화학2820.560336억원
cmva8fmdb0y6z10b5fbnm4a6wfsc-securities-productetf:114820:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmd50y6w10b5uu5hwxns1etf2026-10-14114820KR7114820004TIGER 국채3년105,595원-125원-0.12%105611.47105,650원105,680원105,570원14,92815.7억원1117.1억원1,058,000주KTB INDEX(시장가격)10172.2101090.9억원
cmva8fmby0y6a10b5q24mi49ifsc-securities-productetf:114260:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fmbs0y6910b5bidbjezs1etf2026-10-14114260KR7114260003KODEX 국고채3년62,100원-50원-0.08%62089.3762,110원62,140원62,070원15,6379.7억원4972.9억원8,008,000주MKF 국고채지수(총수익)205.5104957.2억원
cmva8fm9b0y5210b5rimrwr2cfsc-securities-productetf:104530:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm910y4y10b5bakt79vo1etf2026-10-14104530KR7104530001KIWOOM 코리아고배당16,810원-45원-0.27%16937.6616,935원17,175원16,810원7,2791.2억원344.6억원2,050,000주MKF 웰스 고배당2017190.000347.2억원
cmva8fm6r0y3v10b5dadbve22fsc-securities-productetf:100910:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm6l0y3s10b5eluu9lm31etf2026-10-14100910KR7100910009KIWOOM KRX10014,960원-115원-0.76%14951.1215,040원15,410원14,775원2,3773613.6만원359억원2,400,000주KRX 10014894.120358.8억원
cmva8fm6c0y3o10b5c6gk104hfsc-securities-productetf:099140:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm660y3k10b5ctd4dzay1etf2026-10-14099140KR7099140006KODEX 차이나H20,170원45원0.22%20092.3219,970원20,200원19,945원5,5621.1억원308.6억원1,530,000주Hang Seng China H8176.360307.4억원
cmva8fm610y3h10b5cpoqrzw9fsc-securities-productetf:091230:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm5w0y3e10b5qu7v2rwt1etf2026-10-14091230KR7091230003TIGER 반도체134,990원-6,015원-4.27%134486.67141,265원141,265원132,515원348,180480.3억원1.3조원9,720,000주KRX 반도체13410.3001.3조원
cmva8fm5m0y3910b5zyouemjlfsc-securities-productetf:091220:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm5h0y3710b58b4x42e11etf2026-10-14091220KR7091220004TIGER 은행15,500원-495원-3.09%15498.9815,920원15,920원15,410원28,8714.5억원176.7억원1,140,000주KRX 은행1532.090179.7억원
cmva8fm5c0y3410b5osa7kt6jfsc-securities-productetf:091180:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm570y3210b5ibecb05q1etf2026-10-14091180KR7091180000KODEX 자동차24,360원335원1.39%24463.6423,975원24,795원23,975원105,14625.8억원3398.2억원13,950,000주KRX 자동차2492.9803412.6억원
cmva8fm4x0y2x10b5mrv4bnlhfsc-securities-productetf:091170:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm4s0y2u10b51ryog82l1etf2026-10-14091170KR7091170001KODEX 은행14,770원-430원-2.83%14807.4915,130원15,200원14,720원689,934102.6억원2665.9억원18,050,000주KRX 은행1532.0902672.7억원
cmva8fm470y2l10b5tw2410iifsc-securities-productetf:069660:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm420y2i10b52466t4xg1etf2026-10-14069660KR7069660009KIWOOM 20094,830원-395원-0.41%94788.0295,750원97,840원93,750원310,199298.9억원7301.9억원7,700,000주코스피 200936.8207440.8억원
cmva8fm2s0y1w10b5mzqkugahfsc-securities-productetf:0246X0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8fm2j0y1t10b5ii1kzx4l1etf2026-10-140246X0KR70246X0009SOL 글로벌DRAM반도체플러스8,450원-110원-1.29%8501.278,585원8,740원8,365원2,102,437180.7억원845억원10,000,000주KEDI 글로벌DRAM반도체플러스지수13617.460850.1억원
cmva8flz60y0h10b5n6wlqd9nfsc-securities-productetf:0238F0:202610142026-10-14dayperiod2026-10-16 09:31:292026-10-16 09:31:29cmva8flz10y0e10b5y1vokkq81etf2026-10-140238F0KR70238F0001KODEX 미국AI메모리TOP2플러스9,430원5원0.05%9560.719,520원9,650원9,365원200,88419.1억원664.8억원7,050,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)14687.284650.1억원
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
56,296건 중 17,301–17,350← 이전347 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬