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
cmvynsrko1ua20zcig7y0a494fsc-securities-productetf:0194T0:202610302026-10-30dayperiod2026-11-02 11:48:052026-11-02 11:48:05cmvynsrkh1ua00zci493p5qmc1etf2026-10-300194T0KR70194T0007ACE SK하이닉스단일종목레버리지5,500원-855원-13.45%5503.635,730원5,730원5,180원128,5246.9억원299.7억원5,450,000주KRX SK하이닉스 지수8282.710294.4억원
cmvynsrl31ua80zci8j040w28fsc-securities-productetf:0195R0:202610302026-10-30dayperiod2026-11-02 11:48:052026-11-02 11:48:05cmvynsrkv1ua50zci4z81k2r91etf2026-10-300195R0KR70195R0008TIGER 삼성전자단일종목레버리지7,785원-450원-5.46%7624.917,645원8,010원7,120원7,262,020548.9억원5953.5억원76,475,000주KRX 삼성전자 지수4213.4805857.8억원
cmvynsrmj1uaq0zciy62tkdvzfsc-securities-productetf:0197X0:202610302026-10-30dayperiod2026-11-02 11:48:052026-11-02 11:48:05cmvynsrmc1uan0zciw2r9rwoz1etf2026-10-300197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X7,785원950원13.90%7699.697,600원8,115원7,515원21,537,7381682.4억원1033.4억원13,275,000주KRX SK하이닉스 선물 지수7942.6301020.2억원
cmvynsrmy1uaw0zciovyseei0fsc-securities-productetf:0198A0:202610302026-10-30dayperiod2026-11-02 11:48:052026-11-02 11:48:05cmvynsrmr1uat0zcimvnmwr2d1etf2026-10-300198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브6,750원-245원-3.50%6740.676,875원6,900원6,690원702,09947.6억원1015.8억원15,050,000주코스닥 150 위클리 고정 30% 커버드콜 지수8476.2301014.4억원
cmvynsrp01ubk0zciqepgl7xffsc-securities-productetf:0203D0:202610302026-10-30dayperiod2026-11-02 11:48:052026-11-02 11:48:05cmvynsros1ubi0zci1b4ahc1s1etf2026-10-300203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,175원-145원-1.74%8177.698,210원8,215원8,065원12,0229774.4만원106.2억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1879.580106.3억원
cmvynsqhz1twz0zcihxrvhc82fsc-securities-productetf:0139P0:202610302026-10-30dayperiod2026-11-02 11:48:042026-11-02 11:48:04cmvynsqhr1twy0zci978az5ey1etf2026-10-300139P0KR70139P0009ACE 고배당주12,260원-175원-1.41%12303.7512,420원12,420원12,170원21,8362.6억원453.6억원3,700,000주KRX-Akros 고배당주 20 지수3144.890455.2억원
cmvynsqh91tws0zcijttft5uwfsc-securities-productetf:0139F0:202610302026-10-30dayperiod2026-11-02 11:48:042026-11-02 11:48:04cmvynsqh11twr0zci8duoc1kd1etf2026-10-300139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,670원5원0.00%102654.45102,670원102,680원102,670원3283367.5만원1.1조원10,768,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수119.5001.1조원
cmvynsv1h1vgl0zciqbnhhl82fsc-securities-productetf:253150:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv1a1vgi0zcirxt1aibp1etf2026-10-30253150KR7253150007PLUS 200선물레버리지134,410원-10,800원-7.44%134362.55136,545원137,315원127,655원7,87110.5억원336억원250,000주코스피 200 선물지수4372.940335.9억원
cmvynsv201vgr0zci8m3siqa7fsc-securities-productetf:253160:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv1q1vgo0zciyq2qvnlm1etf2026-10-30253160KR7253160006PLUS 200선물인버스2X199원14원7.57%198.56195원207원195원1,502,7033억원15억원7,550,000주코스피 200 선물지수4372.94014.9억원
cmvynsv2f1vgx0zcizxhjmpqhfsc-securities-productetf:253230:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv281vgu0zci3kqa6fg51etf2026-10-30253230KR7253230007KIWOOM 200선물인버스2X99원7원7.61%98.6397원103원96원4,449,1284.4억원24.3억원24,600,000주코스피 200 선물지수4372.94024.2억원
cmvynsv2t1vh30zci9in7qg6ifsc-securities-productetf:253240:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv2n1vh00zcimgt1sqs21etf2026-10-30253240KR7253240006KIWOOM 200선물인버스1,520원65원4.47%1525.531,517원1,559원1,507원64,9679939.1만원17억원1,120,000주코스피 200 선물지수4372.94017억원
cmvynsv371vh70zci27kat1lyfsc-securities-productetf:253250:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv311vh60zcitpm5sbpj1etf2026-10-30253250KR7253250005KIWOOM 200선물레버리지66,240원-5,560원-7.74%66280.8067,345원67,610원63,000원18,16611.9억원192억원290,000주코스피 200 선물지수4372.940192.2억원
cmvynsv3l1vhd0zci5nv33bddfsc-securities-productetf:253280:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv3d1vha0zci9ukjkwdc1etf2026-10-30253280KR7253280002RISE 헬스케어11,360원25원0.22%11436.6311,360원11,535원11,250원1,5381770.1만원68.1억원600,000주FnGuide 헬스케어 지수2885.88068.6억원
cmvynsv401vhj0zcikkkqqtbvfsc-securities-productetf:253290:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv3t1vhg0zciggsmz77l1etf2026-10-30253290KR7253290001RISE 헬스케어채권혼합11,410원5원0.04%11451.3211,340원11,490원11,310원6,0766920.6만원205.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2064.220206.1억원
cmvynsv4t1vhu0zciypwdl1odfsc-securities-productetf:256450:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv4m1vhs0zcixy376e8z1etf2026-10-30256450KR7256450008PLUS 심천차이넥스트(합성)10,315원-475원-4.40%10763.8710,610원11,480원10,315원169179.4만원51.5억원500,000주SZSE ChiNext Price Index2413.62953.8억원
cmvynsv5m1vi60zciegmzqy0pfsc-securities-productetf:261060:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv5g1vi30zcirizlf43r1etf2026-10-30261060KR7261060008TIGER 코스닥150IT21,170원-1,465원-6.47%21250.2821,735원22,050원21,050원10,2432.1억원220.1억원1,040,000주코스닥 150 정보기술1089.050221억원
cmvynsv631vic0zcieqx0cj4dfsc-securities-productetf:261070:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv5v1vi90zcisole3eym1etf2026-10-30261070KR7261070007TIGER 코스닥150바이오테크9,680원-320원-3.20%9672.549,945원9,970원9,560원102,87710억원460.7억원4,760,000주코스닥 150 헬스케어3380.420460.4억원
cmvynsv751vip0zcihwzi373hfsc-securities-productetf:261120:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv6y1vin0zci2bxb4s2e1etf2026-10-30261120KR7261120000TIGER 미국달러선물인버스2X5,665원5원0.09%5679.955,640원5,665원5,615원1,341758.7만원226.6억원4,000,000주미국달러선물지수1497.110227.1억원
cmvynsvch1vk40zci4fok0wb3fsc-securities-productetf:266160:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvca1vk20zci3q6v9cpv1etf2026-10-30266160KR7266160001RISE 고배당28,425원-995원-3.38%28330.6328,445원28,740원27,830원13,7433.8억원1762.3억원6,200,000주FnGuide 고배당포커스 지수20077.2801756.4억원
cmvynsvdc1vkh0zcibfmwukgvfsc-securities-productetf:266370:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvd41vkd0zciz171zgzk1etf2026-10-30266370KR7266370006KODEX IT58,880원-2,705원-4.39%58655.1559,235원59,770원57,375원27,86216.2억원883.2억원1,500,000주KRX 정보기술5052.500879.8억원
cmvynsvf51vkn0zci4x9cu0spfsc-securities-productetf:266390:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvdo1vkl0zciijf4as3l1etf2026-10-30266390KR7266390004KODEX 경기소비재12,725원-120원-0.93%12891.3012,845원12,915원12,660원5,3026802만원76.3억원600,000주KRX 경기소비재1469.02077.3억원
cmvynsvgd1vkt0zci3uj95jljfsc-securities-productetf:266410:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvfl1vkq0zciigoqmdxb1etf2026-10-30266410KR7266410000KODEX 필수소비재8,820원-20원-0.23%8805.158,855원9,015원8,550원60,1285.3억원105.8억원1,200,000주KRX 필수소비재1594.180105.6억원
cmvynsvhs1vkz0zciwmfragyjfsc-securities-productetf:266420:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvh11vkw0zcioqyhv1bs1etf2026-10-30266420KR7266420009KODEX 헬스케어14,960원35원0.23%15038.9014,995원15,195원14,750원32,4894.8억원628.3억원4,200,000주KRX 헬스케어3368.760631.6억원
cmvynsvjn1vlm0zcicremuqvpfsc-securities-productetf:267490:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvjg1vlk0zcio348xko31etf2026-10-30267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,930원50원1.02%4882.014,930원4,930원4,870원1,329647.3만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93034.1억원
cmvynsvlj1vma0zci98q4btikfsc-securities-productetf:269530:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:11cmvynsvlc1vm80zciok6ovwbv1etf2026-10-30269530KR7269530002PLUS S&P글로벌인프라19,250원335원1.77%19267.3619,090원19,350원19,090원5891135.9만원115.5억원600,000주S&P Global Infrastructure Index3750.607115.6억원
cmvynsvlw1vmg0zcixk4gwfh5fsc-securities-productetf:269540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvlp1vmd0zcixiad1tm11etf2026-10-30269540KR7269540001PLUS 미국S&P500(H)29,870원-270원-0.90%30089.1529,875원29,930원29,775원9,4672.8억원896.1억원3,000,000주S&P 5007580.070872.5억원
cmvynsvoa1vnb0zcilumad0befsc-securities-productetf:272560:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvo51vn80zcirsqfnntm1etf2026-10-30272560KR7272560004RISE 단기국공채액티브115,505원40원0.03%115488.90115,500원115,510원115,485원9,15010.5억원1727.9억원1,496,000주KIS 종합채권국공채3M~1.5Y지수141.5301727.7억원
cmvynsvql1vo30zcibzptn5qsfsc-securities-productetf:273140:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvqc1vo10zcid38ej9hq1etf2026-10-30273140KR7273140004KODEX 단기변동금리부채권액티브114,685원20원0.02%114686.91114,695원114,695원114,685원4,4005억원2753.5억원2,401,000주KAP 단기변동금리부은행채권지수149.4102753.6억원
cmvynsvr21vo90zcirxjelczqfsc-securities-productetf:275280:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvqv1vo70zci3pc9l4p71etf2026-10-30275280KR7275280006KODEX 모멘텀주35,485원-1,710원-4.60%35340.7535,865원35,865원34,500원7,4242.6억원319.3억원900,000주MSCI Korea IMI Momentum Capped11457.990318억원
cmvynsw621vth0zci2jcwuridfsc-securities-productetf:289670:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw5s1vtf0zciaqz4uxyk1etf2026-10-30289670KR7289670002PLUS 국채선물10년53,915원295원0.55%53980.3153,820원54,005원53,815원83447.1만원62.5억원116,000주10년국채선물지수1162.07062.6억원
cmvynsvt61vp10zcif2ofzw0bfsc-securities-productetf:276000:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvsz1voy0zciurucoh711etf2026-10-30276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,545원125원0.61%20440.9920,420원20,555원20,370원2,8675889.2만원184.9억원900,000주MorningStar Global Upstream Resources Index(PR)5505.514183.9억원
cmvynsvuv1vpo0zci1tbs4xr4fsc-securities-productetf:277540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvuo1vpk0zciud7x0cf81etf2026-10-30277540KR7277540001ACE 아시아TOP5028,595원-495원-1.70%28706.6228,180원30,995원28,180원2,0065813.1만원228.7억원800,000주S&P ASIA50 Price Return Index8290.373229.6억원
cmvynsvx21vqh0zcilb1m3geqfsc-securities-productetf:278530:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvwu1vqf0zciplphofl11etf2026-10-30278530KR7278530001KODEX 200TR32,960원-1,275원-3.72%32949.0633,245원33,335원32,150원992,132325.5억원6.5조원197,700,000주코스피 200 TR1202.1806.5조원
cmvynsvxh1vqn0zcihl71japafsc-securities-productetf:278540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvxa1vqk0zciaualimvm1etf2026-10-30278540KR7278540000KODEX MSCI Korea TR32,645원-1,320원-3.89%32460.1332,670원32,750원31,620원28,2209.1억원2조원61,600,000주MSCI Korea TR Index4118.3701.9조원
cmvynsvxx1vqs0zcioqm26kfsfsc-securities-productetf:278620:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvxp1vqq0zci2yuvara21etf2026-10-30278620KR7278620000PLUS 단기채권액티브119,860원60원0.05%119866.01119,835원119,860원119,835원5987167.6만원666.4억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.010666.4억원
cmvynsw0l1vrl0zcim4f02wydfsc-securities-productetf:280940:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw0c1vrh0zciw6mxvwxi1etf2026-10-30280940KR7280940008KODEX 골드선물인버스(H)3,760원30원0.80%3758.313,765원3,775원3,730원6,4002407.2만원26.3억원700,000주S&P GSCI GOLD Index Excess Return228.13326.3억원
cmvynsw1y1vs20zcitt66agjffsc-securities-productetf:283580:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw1q1vrz0zcig22phk111etf2026-10-30283580KR7283580009KODEX 차이나CSI30012,875원-200원-1.53%13023.7113,005원13,055원12,800원71,7599.3억원2117.9억원16,450,000주CSI 300 Index3985.5012142.4억원
cmvynsw2e1vs80zci3hpqfp7dfsc-securities-productetf:284430:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw261vs50zcirvklznft1etf2026-10-30284430KR7284430006KODEX 200미국채혼합5018,775원-345원-1.80%18764.3118,785원18,970원18,560원416,69178.2억원1.7조원94,720,000주코스피 200 미국채 혼합지수4348.6801.7조원
cmvynsw2u1vse0zciy0t0xjxvfsc-securities-productetf:284980:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw2m1vsb0zci1zjwypam1etf2026-10-30284980KR7284980000RISE 200금융20,010원-70원-0.35%20128.6520,060원20,145원19,675원2,2154425.6만원172억원860,000주코스피 200 금융1548.060173.1억원
cmvynsw3t1vsp0zcirklf1h58fsc-securities-productetf:287180:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw3l1vsm0zci6kvjzc3x1etf2026-10-30287180KR7287180004PLUS 미국나스닥테크50,950원-1,635원-3.11%52190.2751,525원52,240원50,895원6513324.3만원458.5억원900,000주NASDAQ 100 Technology Sector Index16008.090469.7억원
cmvynsw491vsv0zci74k68rx3fsc-securities-productetf:289040:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw411vss0zcig6lyvem21etf2026-10-30289040KR7289040008KODEX MSCI KOREA ESG유니버설28,235원-985원-3.37%28428.7028,635원28,670원27,965원10,2962.9억원169.4억원600,000주MSCI Korea ESG Universal Capped Index3936.910170.5억원
cmvynsw4p1vt00zciqq4mmx33fsc-securities-productetf:289250:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw4h1vsy0zcixf5yxejj1etf2026-10-30289250KR7289250003TIGER MSCI KOREA ESG유니버설29,175원-1,270원-4.17%29500.6229,430원29,430원29,075원195570.1만원175억원600,000주MSCI Korea ESG Universal Index4100.990177억원
cmvynsw541vt50zci03qu01f9fsc-securities-productetf:289260:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw4x1vt30zcizagy0qiv1etf2026-10-30289260KR7289260002TIGER MSCI KOREA ESG리더스23,910원-945원-3.80%24345.5124,555원24,555원23,850원6071450.1만원143.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3520.650146억원
cmvynsw5k1vtb0zci4lxb1kfdfsc-securities-productetf:289480:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw5d1vt90zcivrboxf7u1etf2026-10-30289480KR7289480006TIGER 200커버드콜11,480원-405원-3.41%11510.5511,605원11,605원11,245원54,9776.2억원275.5억원2,400,000주코스피 200 커버드콜 ATM 지수1670.810276.2억원
cmvynsw9l1vut0zciga1tc7cdfsc-securities-productetf:292050:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw9d1vup0zcibh6ad3kj1etf2026-10-30292050KR7292050002RISE KRX30041,075원-1,600원-3.75%41081.3341,300원41,375원40,285원8,0133.2억원143.7억원350,000주KRX 3003909.450143.7억원
cmvynswbp1vvj0zci4ozkv0chfsc-securities-productetf:292560:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswbh1vvh0zcikzfns5yf1etf2026-10-30292560KR7292560000TIGER 일본엔선물7,825원-20원-0.25%7830.497,845원7,850원7,810원59,1894.6억원500.8억원6,400,000주엔선물지수429.140501.1억원
cmvynswck1vvv0zci0nf3nd04fsc-securities-productetf:293180:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswcd1vvt0zci1u0c4q581etf2026-10-30293180KR7293180006HANARO 20091,310원-3,450원-3.64%91201.7291,880원92,155원89,015원410,498373.7억원3561억원3,900,000주코스피 200899.7803556.8억원
cmvynswcz1vw10zciijd1x75sfsc-securities-productetf:294400:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswcs1vvy0zci3brqts121etf2026-10-30294400KR7294400007KIWOOM 200TR119,385원-4,785원-3.85%119472.90120,330원120,860원116,555원320,732381억원1.4조원12,300,000주코스피 200 TR1202.1801.4조원
cmvynswdf1vw70zcigpil9d50fsc-securities-productetf:295000:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:12cmvynswd71vw40zci3xx2y9is1etf2026-10-30295000KR7295000004RISE 국채선물10년53,100원330원0.63%53130.7552,945원53,100원52,945원421.2만원53.1억원100,000주10년국채선물지수1162.07053.1억원
cmvynswdu1vwc0zciny8mrbqffsc-securities-productetf:295020:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswdn1vwa0zci85eh8f921etf2026-10-30295020KR7295020002RISE 국채선물10년인버스59,040원-335원-0.56%59027.6959,225원59,225원59,010원741.3만원623.4억원1,056,000주10년국채선물지수1162.070623.3억원
56,296건 중 5,701–5,750← 이전115 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬