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
cmvynsulr1vb70zciqoxe2nr1fsc-securities-productetf:234310:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsulm1vb50zci9ink6lpv1etf2026-10-30234310KR7234310001RISE V&S셀렉트밸류24,335원-660원-2.64%24395.4324,620원24,620원23,965원5,7071.3억원121.6억원500,000주FnGuide 셀렉트 밸류 지수4716.020121.9억원
cmvynsula1vb10zcim8vrsp3ofsc-securities-productetf:233740:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsul11vax0zciexm93v7g1etf2026-10-30233740KR7233740000KODEX 코스닥150레버리지4,785원-420원-8.07%4804.505,005원5,070원4,725원78,823,0573829.7억원2.6조원554,200,000주코스닥 1501205.5502.6조원
cmvynsuji1vao0zcihp57m1e2fsc-securities-productetf:232080:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsujb1vam0zciogm78bo91etf2026-10-30232080KR7232080002TIGER 코스닥15012,130원-545원-4.30%12211.3012,410원12,500원12,080원10,900,9531335.1억원1.1조원94,600,000주코스닥 1501205.5501.1조원
cmvynsug41v9f0zci1dqv3zoifsc-securities-productetf:227830:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsufx1v9d0zciall7n3a91etf2026-10-30227830KR7227830007PLUS 코스피59,310원-2,025원-3.30%59197.6659,695원59,835원57,940원8,2764.9억원148.2억원250,000주코스피5730.740147.9억원
cmvynsudv1v8n0zciwa4ry34wfsc-securities-productetf:226980:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsudo1v8l0zcip5sx83b41etf2026-10-30226980KR7226980001KODEX 200 중소형18,700원-440원-2.30%18754.0318,910원18,965원18,500원2,5994878.8만원168.3억원900,000주코스피 200 중소형주지수1869.820168.7억원
cmvynsucf1v850zcisdgjy344fsc-securities-productetf:225800:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuc71v830zcia4ftg4pe1etf2026-10-30225800KR7225800002KIWOOM 미국달러선물레버리지14,080원-15원-0.11%14081.1314,175원14,175원14,080원9291310.8만원71.8억원510,000주미국달러선물지수1497.11071.8억원
cmvynsubz1v800zcijh9p304sfsc-securities-productetf:225130:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsubr1v7x0zci25vuz8wm1etf2026-10-30225130KR7225130004ACE 골드선물 레버리지(합성 H)39,300원-805원-2.01%39995.3039,835원39,835원39,285원9173621.8만원196.5억원500,000주S&P GSCI GOLD Index Excess Return228.133199.9억원
cmvynsubm1v7u0zcizvrhjluufsc-securities-productetf:225060:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsube1v7t0zci1axn1rga1etf2026-10-30225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,700원-305원-2.18%14065.5913,645원13,700원13,490원1,0551437.4만원145.2억원1,060,000주MSCI EM Index1566.626149억원
cmvynsu8i1v6r0zcipqkjqmtrfsc-securities-productetf:219480:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu8a1v6q0zciy43i8fh71etf2026-10-30219480KR7219480001KODEX 미국S&P500선물(H)32,960원-290원-0.87%33213.4233,030원33,035원32,840원10,5133.4억원1466.7억원4,450,000주S&P 500 Futures Total Return Index1156.9701477.9억원
cmvynsu821v6m0zcibssk1w7kfsc-securities-productetf:219390:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu7v1v6k0zciwaxf8z101etf2026-10-30219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,750원220원2.58%8741.678,625원8,775원8,515원39,1593.4억원175억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7686.703174.8억원
cmvynsu7n1v6h0zcij3gziwtjfsc-securities-productetf:218420:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu7h1v6e0zcit0f25vc81etf2026-10-30218420KR7218420008KODEX 미국S&P500에너지(합성)21,605원-105원-0.48%21422.5521,635원21,760원21,540원39,5888.5억원530.4억원2,455,000주S&P Select Sector Energy Index1473.536525.9억원
cmvynstxc1v2t0zcifcr2xsdmfsc-securities-productetf:192090:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstx51v2r0zciaksiklmu1etf2026-10-30192090KR7192090009TIGER 차이나CSI30010,550원-190원-1.77%10728.1410,720원10,750원10,550원23,3192.4억원1070.8억원10,150,000주CSI 300 Index3985.5011088.9억원
cmvynstwf1v2h0zcit4qgtluzfsc-securities-productetf:189400:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstw91v2f0zcid780u5mo1etf2026-10-30189400KR7189400005PLUS 글로벌MSCI(합성 H)25,370원35원0.14%25480.7525,370원25,370원25,370원12.5만원76.1억원300,000주MSCI ACWI Index1115.551129.9억원
cmvynsucv1v8a0zcil4hl2j1dfsc-securities-productetf:226380:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsucn1v890zcix6thfb9e1etf2026-10-30226380KR7226380004ACE Fn성장소비주도주5,235원-45원-0.85%5278.835,265원5,350원5,235원9,5165007.4만원36.6억원700,000주FnGuide 성장소비주도 지수1743.52036.9억원
cmvynsu6s1v660zciuwsbd4yefsc-securities-productetf:217770:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu6l1v630zciljejgvlm1etf2026-10-30217770KR7217770007TIGER 원유선물인버스(H)971원-13원-1.32%975.67973원975원950원846,9948.1억원297.1억원30,600,000주S&P GSCI Crude Oil Index ER285.917302.9억원
cmvynsu5x1v5v0zci5lf6zssifsc-securities-productetf:214980:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu5o1v5s0zcil2kjbj7s1etf2026-10-30214980KR7214980005KODEX 단기채권PLUS114,600원30원0.03%114616.01114,580원114,605원114,580원12,21113.9억원1.9조원17,269,000주KRW Cash PLUS 지수(총수익)171.1001.9조원
cmvynsu221v4g0zci5xh59p3qfsc-securities-productetf:203780:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:09cmvynsu1u1v4d0zcit7qz8bpr1etf2026-10-30203780KR7203780002TIGER 미국나스닥바이오35,370원140원0.40%35382.9735,230원36,215원35,135원22,6458억원1075.2억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7319.5701075.6억원
cmvynsu1n1v4a0zcixzrjgc0afsc-securities-productetf:200250:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu1f1v470zcityppcpt11etf2026-10-30200250KR7200250009KIWOOM 인도Nifty50(합성)19,910원260원1.32%19782.0019,615원19,910원19,615원2,2704489.2만원1572.8억원7,900,000주Nifty 50 Index23053.1001562.7억원
cmvynsu171v440zciutp0t3axfsc-securities-productetf:200030:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu101v410zcisjy3u2wk1etf2026-10-30200030KR7200030005KODEX 미국S&P500산업재(합성)38,865원230원0.60%39149.5338,950원39,070원38,665원3921523.8만원438억원1,127,000주S&P Select Sector Industrial Index1715.277441.2억원
cmvynsu0s1v3y0zcir754dhgofsc-securities-productetf:196230:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu0k1v3v0zci4b8s6fzi1etf2026-10-30196230KR7196230007RISE 단기통안채117,455원35원0.03%117465.78117,425원117,465원117,425원3,0443.5억원2561.6억원2,181,000주KIS 통안채 5개월 지수(총수익)13345.9902578.3억원
cmvynsu0c1v3s0zcis5ccor0rfsc-securities-productetf:196030:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu051v3p0zciy0mtjjv21etf2026-10-30196030KR7196030001ACE 일본TOPIX레버리지(H)84,745원-995원-1.16%87297.2585,275원85,275원83,550원22186.2만원423.7억원500,000주TOPIX3965.070436.4억원
cmvynstzx1v3m0zci96ca0ny2fsc-securities-productetf:195980:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstzp1v3j0zci1ghh8nv41etf2026-10-30195980KR7195980008PLUS 신흥국MSCI(합성 H)13,955원-205원-1.45%14257.1414,115원14,115원13,850원15,8782.2억원856.8억원6,140,000주MSCI EM Index1566.626875.3억원
cmvynstzh1v3g0zcie9yj6rrwfsc-securities-productetf:195970:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstza1v3d0zciinwk1bbe1etf2026-10-30195970KR7195970009PLUS 선진국MSCI(합성 H)15,855원30원0.19%16024.3415,925원16,095원15,855원3,6835890.1만원231.4억원1,460,000주MSCI EAFE Index3100.622233.9억원
cmvynstz31v3b0zcic1so92hhfsc-securities-productetf:195930:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstyw1v380zcia7xul5sy1etf2026-10-30195930KR7195930003TIGER 유로스탁스50(합성 H)22,575원50원0.22%22868.6222,530원22,870원22,530원3,2417331.7만원361.2억원1,600,000주EURO STOXX 50 Index6131.310365.8억원
cmvynstyo1v350zcivy3s98mnfsc-securities-productetf:195920:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstyh1v340zcidv0ramll1etf2026-10-30195920KR7195920004TIGER 일본TOPIX(합성 H)34,200원-175원-0.51%34734.7934,705원34,760원33,970원190655.8만원171억원500,000주TOPIX3965.070173.6억원
cmvynstxs1v2z0zcicrzaw0e1fsc-securities-productetf:192720:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstxl1v2x0zcibmbvr3dm1etf2026-10-30192720KR7192720001파워 고배당저변동성52,725원240원0.46%52877.0053,040원53,040원51,915원6133216.9만원268.8억원510,000주코스피 200 고배당지수5217.510269.6억원
cmvynstwx1v2n0zcirkju3aa9fsc-securities-productetf:190620:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstwp1v2l0zci9i6a3sa91etf2026-10-30190620KR7190620005ACE 단기통안채102,555원20원0.02%102557.62102,540원102,560원102,535원46,87348억원3175.1억원3,096,000주KIS MSB 단기지수(총수익)13248.1503175.1억원
cmvynstsh1v120zciyfrpyts8fsc-securities-productetf:174350:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsts91v100zciova2t3lw1etf2026-10-30174350KR7174350009TIGER 로우볼19,860원245원1.25%19982.5119,815원19,940원19,570원11,2472.2억원142.9억원720,000주FnGuide Low Vol 지수20780.470143.8억원
cmvynstq51v080zcilpez5bbyfsc-securities-productetf:161510:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstpw1v060zci3y6056091etf2026-10-30161510KR7161510003PLUS 고배당주22,240원-160원-0.71%22290.4622,390원22,390원22,000원461,345102.1억원2.1조원98,670,000주FnGuide 배당주 지수21785.8702.1조원
cmvynsto41uzk0zcipeskouehfsc-securities-productetf:157490:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstnx1uzh0zci33z42stq1etf2026-10-30157490KR7157490004TIGER 소프트웨어7,185원-105원-1.44%7196.497,250원7,325원7,115원63,1004.5억원650.9억원9,060,000주FnGuide 소프트웨어 지수3735.460652억원
cmvynstno1uze0zci6ogy3ss7fsc-securities-productetf:157450:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstnf1uzb0zcif5fw4sng1etf2026-10-30157450KR7157450008TIGER 단기통안채113,085원15원0.01%113076.34113,075원113,100원113,075원23,93127억원1.3조원11,574,000주KIS MSB 6M(총수익)13629.9701.3조원
cmvynstn81uz90zci8sf97ueofsc-securities-productetf:156080:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstmh1uz50zciptnmrm411etf2026-10-30156080KR7156080004KODEX MSCI Korea43,635원-1,830원-4.03%43483.2643,520원43,725원42,310원23,0679.9억원261.8억원600,000주MSCI Korea Index2109.110260.8억원
cmvynstlu1uyx0zcifa0p54j6fsc-securities-productetf:153130:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstlm1uyu0zcivwys80df1etf2026-10-30153130KR7153130000KODEX 단기채권113,340원20원0.02%113339.29113,320원113,345원113,310원15,67617.7억원1.1조원10,241,000주KRW Cash 지수(총수익)176.1101.1조원
cmvynstlf1uyr0zciy2if0wsgfsc-securities-productetf:152870:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstl71uyp0zcikxylcz2e1etf2026-10-30152870KR7152870002파워 20091,395원-3,355원-3.54%91182.4591,975원91,975원89,035원10,8829.8억원1279.5억원1,400,000주코스피 200899.7801276.5억원
cmvynstky1uym0zcip5yyk4ymfsc-securities-productetf:152500:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstkk1uyk0zcixgllggpq1etf2026-10-30152500KR7152500005ACE 레버리지29,880원-2,445원-7.56%29883.6430,410원30,600원28,400원51,29815.2억원328.6억원1,100,000주코스피 200899.780328.7억원
cmvynstkb1uyf0zci4f8w6qzdfsc-securities-productetf:152380:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstk31uyd0zciy7mdqcfm1etf2026-10-30152380KR7152380002KODEX 국채선물10년67,075원425원0.64%67119.0766,845원67,155원66,845원1,2688500.7만원213.2억원318,000주10년국채선물지수1162.070213.4억원
cmvynsu4n1v5d0zcierbrb9j8fsc-securities-productetf:211900:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu4f1v5c0zci13abekga1etf2026-10-30211900KR7211900006KODEX 코리아배당성장25,130원-155원-0.61%25285.9625,440원25,440원24,930원2,8507151만원816.7억원3,250,000주코스피 배당성장 506314.080821.7억원
cmvynsu471v590zci8ovxh0bpfsc-securities-productetf:211560:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu3z1v560zciug4s815q1etf2026-10-30211560KR7211560008TIGER 배당성장31,455원-245원-0.77%31642.2631,700원31,700원31,210원5,5741.7억원632.2억원2,010,000주코스피 배당성장 506314.080636억원
cmvynsu3r1v530zci0ed3yiczfsc-securities-productetf:210780:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu3k1v500zciedy1jxqi1etf2026-10-30210780KR7210780003TIGER 코스피고배당21,715원5원0.02%21755.8221,710원21,815원21,545원3,7198047.1만원703.5억원3,240,000주코스피 고배당 504376.910704.8억원
cmvynsu3c1v4x0zcilzrdxpwpfsc-securities-productetf:205720:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu341v4u0zcivns5m6c71etf2026-10-30205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,485원18원1.23%1469.451,466원1,488원1,465원13,9082054.8만원44.5억원3,000,000주TOPIX3965.07044억원
cmvynsu2w1v4r0zci4jujfcmhfsc-securities-productetf:204480:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu2p1v4o0zcio4g7wiep1etf2026-10-30204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,100원-505원-2.87%17577.8117,605원17,605원16,800원20,8983.6억원386.4억원2,260,000주CSI 300 Index3985.501397.2억원
cmvynsu2h1v4l0zcinvuv03uifsc-securities-productetf:204450:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu2a1v4j0zci4qg5xj6t1etf2026-10-30204450KR7204450001KODEX 차이나H레버리지(H)2,015원61원3.12%1944.451,936원2,020원1,936원61,9851.2억원191.4억원9,500,000주Hang Seng China H7862.220184.7억원
cmvynstv91v220zciuu8lxrr4fsc-securities-productetf:183700:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstv21v1z0zciuqo91xvw1etf2026-10-30183700KR7183700004RISE 200채권혼합5089,855원-1,030원-1.13%89775.0490,695원90,695원88,790원1,8721.6억원377.3억원420,000주코스피 200 KTB 혼합지수2826.360377억원
cmvynstuq1v1v0zciz3t1orm8fsc-securities-productetf:182490:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstuj1v1t0zci6juyl4r91etf2026-10-30182490KR7182490003TIGER 단기선진하이일드(합성 H)13,605원-95원-0.69%13650.9813,680원13,680원13,605원5270.9만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.49081.9억원
cmvynstqm1v0e0zciypdt0i5bfsc-securities-productetf:166400:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstqd1v0c0zci2te0l0k21etf2026-10-30166400KR7166400002TIGER 200커버드콜OTM21,250원-835원-3.78%21258.4021,240원21,270원20,635원2,0254251.8만원106.2억원500,000주코스피 200 커버드콜 5% OTM670.930106.2억원
cmvynstpn1v020zci4fm5jm8pfsc-securities-productetf:160580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstpf1uzz0zci88qaofq31etf2026-10-30160580KR7160580007TIGER 구리실물15,635원-285원-1.79%15931.2215,920원15,950원15,620원86,76713.6억원1477.5억원9,450,000주S&P GSCI Cash Copper Index328.8861505.5억원
cmvynstp61uzx0zci53o4h5ptfsc-securities-productetf:159800:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstox1uzt0zci17zswzey1etf2026-10-30159800KR7159800002마이티 코스피10072,080원-2,960원-3.94%72052.9371,755원72,420원70,490원112803.2만원201.8억원280,000주코스피 1007010.850201.7억원
cmvynstok1uzp0zcir70uq3stfsc-securities-productetf:157500:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstod1uzn0zcii624zmze1etf2026-10-30157500KR7157500000TIGER 증권10,185원-445원-4.19%10225.8810,495원10,515원9,935원171,21917.3억원1623.4억원15,940,000주FnGuide 증권 지수5152.6601623.8억원
cmvynsths1uxn0zci7a55x41rfsc-securities-productetf:147970:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsthi1uxk0zcik4quo8cg1etf2026-10-30147970KR7147970008TIGER 모멘텀61,865원-1,600원-2.52%61839.8562,090원62,665원60,975원4372688.2만원235억원380,000주FnGuide 모멘텀 지수64115.050234.9억원
cmvynstfv1ux00zci06x15pk3fsc-securities-productetf:143860:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstfn1uwy0zciebcydwlg1etf2026-10-30143860KR7143860005TIGER 헬스케어33,000원-10원-0.03%33101.1133,180원33,470원32,440원13,3484.3억원1313.4억원3,980,000주KRX 헬스케어3368.7601317.4억원
56,296건 중 5,401–5,450← 이전109 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬