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
cmvynsu9a1v720zci81su3le6fsc-securities-productetf:220130:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu931v6z0zcihlj4nofc1etf2026-10-30220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,685원-115원-1.98%5791.975,780원5,780원5,685원3922.3만원45.4억원800,000주CSI 500 지수6266.18746.3억원
cmvynsu9q1v780zcibw7o9irqfsc-securities-productetf:223190:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu9i1v750zcit3l6bhw61etf2026-10-30223190KR7223190000KODEX 200가치저변동23,905원-450원-1.85%23817.4923,950원23,980원23,435원361,24785.5억원239억원1,000,000주코스피 200 가치저변동성11665.380238.1억원
cmvynsua51v7d0zcifk6nsfvifsc-securities-productetf:225030:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu9z1v7b0zcip3inxwk21etf2026-10-30225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원20원0.89%2256.702,275원2,285원2,265원19,0234333.6만원42억원1,850,000주S&P 500 Futures Total Return Index1156.97041.7억원
cmvynsuat1v7l0zcip1rjx5nzfsc-securities-productetf:225040:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuah1v7h0zci5a138um41etf2026-10-30225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,575원-1,230원-1.81%67661.6566,880원66,905원66,180원3,2752.1억원545.9억원820,000주S&P 5007580.070554.8억원
cmvynsub71v7q0zcikjcribyffsc-securities-productetf:225050:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuaz1v7n0zci9ne6kugq1etf2026-10-30225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,170원120원0.80%15365.2215,170원15,245원15,170원5,0897755.3만원83.4억원550,000주EURO STOXX 50 Index6131.31084.5억원
cmvynsumr1vbi0zciiihnu2bzfsc-securities-productetf:237350:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsume1vbg0zciemxu8eh51etf2026-10-30237350KR7237350004KODEX 코스피10072,190원-2,910원-3.87%72495.1372,725원73,290원70,745원158,662113.9억원8265.7억원11,450,000주코스피 1007010.8508300.6억원
cmvynsunt1vbs0zciy3jkca13fsc-securities-productetf:237440:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsunm1vbq0zcigj9npw171etf2026-10-30237440KR7237440003TIGER 경기방어채권혼합10,065원50원0.50%10136.8610,100원10,110원10,025원1,4691477.7만원100.6억원1,000,000주경기방어소비재 채권혼합 지수1609.600101.3억원
cmvynsuo61vby0zciop5bxermfsc-securities-productetf:238670:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsunz1vbv0zci1u286u7d1etf2026-10-30238670KR7238670004PLUS 스마트베타Quality채권혼합13,050원-50원-0.38%13077.6013,130원13,140원13,050원197258.6만원65.2억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1609.02065.3억원
cmvynsuol1vc30zciqdzkpm7bfsc-securities-productetf:238720:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuod1vc10zcir8ov297s1etf2026-10-30238720KR7238720007ACE 일본Nikkei225(H)46,130원-1,120원-2.37%47214.9946,680원46,780원45,775원1,4686768만원415.1억원900,000주Nikkei 22563290.110424.9억원
cmvynsup31vca0zci1ga04yszfsc-securities-productetf:239660:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuou1vc60zcihnkhp22f1etf2026-10-30239660KR7239660004PLUS 우량회사채50122,520원80원0.07%122517.90122,505원122,535원122,485원6087448.6만원220.5억원180,000주KOBI HALF CREDIT Index(총수익)12783.780220.5억원
cmvynsuyk1vfs0zcijz70qe88fsc-securities-productetf:252410:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuyc1vfq0zcibu46jpl21etf2026-10-30252410KR7252410006RISE 200선물인버스1,527원58원3.95%1532.541,516원1,563원1,516원119,5601.8억원32억원2,100,000주코스피 200 선물지수4372.94030.6억원
cmvynsv4e1vhp0zcileypb5jhfsc-securities-productetf:256440:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv471vhm0zci4s8fa9411etf2026-10-30256440KR7256440009ACE MSCI인도네시아(합성)3,990원-80원-1.97%3995.164,030원4,030원3,800원83,1783.2억원263.3억원6,600,000주MSCI Indonesia Index3444.531263.6억원
cmvynsv581vi00zcitlck7y8ufsc-securities-productetf:256750:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv511vhy0zcivngcds8t1etf2026-10-30256750KR7256750001KODEX 차이나심천ChiNext(합성)10,645원-430원-3.88%10967.9810,905원10,990원10,570원40,0804.3억원325.6억원3,059,000주SZSE ChiNext Price Index2413.629335.5억원
cmvynsv7p1vix0zcibrj5mqdwfsc-securities-productetf:261140:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv7g1vit0zcilu6rbm861etf2026-10-30261140KR7261140008TIGER 우선주20,660원-995원-4.59%20744.0721,070원21,100원20,420원4,9071억원252억원1,220,000주코스피 우선주 지수4840.480253억원
cmvynsvi91vl50zciesxxhg90fsc-securities-productetf:266550:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvi01vl20zciuh11gha61etf2026-10-30266550KR7266550003PLUS 중형주저변동5016,640원-85원-0.51%16767.2116,740원16,790원16,640원4,0086710.2만원83.2억원500,000주FnGuide 중형주저변동50지수3285.82083.8억원
cmvynsvis1vlb0zcieixis1q3fsc-securities-productetf:267440:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvik1vl90zciszknr8u41etf2026-10-30267440KR7267440006RISE 미국장기국채선물(H)8,000원25원0.31%7999.508,015원8,055원8,000원1,5131212.4만원48억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93047.9억원
cmvynsvj91vli0zci1o4t87usfsc-securities-productetf:267450:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvj01vlf0zcipnurp0791etf2026-10-30267450KR7267450005RISE 미국장기국채선물인버스(H)11,185원-75원-0.67%11239.760원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93056.1억원
cmvynsueb1v8t0zci2wl4861hfsc-securities-productetf:227540:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsue41v8r0zcizubk1ppn1etf2026-10-30227540KR7227540002TIGER 200 헬스케어18,105원425원2.40%18146.6617,810원18,130원17,505원45,9248.2억원289.6억원1,600,000주코스피 200 헬스케어1922.020290.3억원
cmvynsuer1v8y0zci0tjsz46tfsc-securities-productetf:227550:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuek1v8w0zcik98t44h01etf2026-10-30227550KR7227550001TIGER 200 산업재9,710원-350원-3.48%9778.079,790원9,840원9,635원10,7081억원64억원660,000주코스피 200 산업재974.12064.5억원
cmvynsuf71v940zcio2cw9bnsfsc-securities-productetf:227560:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuf01v920zci4p0931zj1etf2026-10-30227560KR7227560000TIGER 200 생활소비재11,655원25원0.21%11698.5011,720원11,770원11,450원7,1868426.6만원46.6억원400,000주코스피 200 생활소비재1204.72046.7억원
cmvynsufn1v990zcizmghoik3fsc-securities-productetf:227570:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsufg1v970zcicvf7qlpu1etf2026-10-30227570KR7227570009TIGER 우량가치19,205원-95원-0.49%19318.7419,300원19,420원19,120원7031357.7만원92.1억원480,000주FnGuide 퀄리티밸류 지수38903.50092.7억원
cmvynsugk1v9l0zciefz9hmp3fsc-securities-productetf:228790:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsugd1v9j0zcivsc16y8n1etf2026-10-30228790KR7228790002TIGER 화장품3,455원-40원-1.14%3454.063,475원3,590원3,345원9,393,154323.4억원1948.6억원56,400,000주WISE 화장품 지수3497.0801948억원
cmvynsuh01v9r0zciyfbr25f9fsc-securities-productetf:228800:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsugs1v9o0zcio9fqeqvk1etf2026-10-30228800KR7228800009TIGER 여행레저2,410원0원0.00%2406.082,425원2,435원2,375원129,1943.1억원610.2억원25,320,000주WISE 여행레저 지수1201.770607.7억원
cmvynsuhf1v9w0zcijx4m1o0qfsc-securities-productetf:228810:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuh81v9u0zciq4i3r6041etf2026-10-30228810KR7228810008TIGER 미디어컨텐츠2,980원-60원-1.97%2989.823,010원3,050원2,955원164,4384.9억원717.8억원24,090,000주WISE 미디어컨텐츠 지수1542.250720.2억원
cmvynsuhu1va10zciezbe3v26fsc-securities-productetf:228820:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuho1va00zciutgwdv3g1etf2026-10-30228820KR7228820007TIGER KTOP3015,780원-520원-3.19%15817.4615,925원16,005원15,490원25,9074억원165.6억원1,050,000주KTOP 3015910.660166억원
cmvynsui71va70zciqw3i1og9fsc-securities-productetf:229200:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsui01va40zcic3yb038f1etf2026-10-30229200KR7229200001KODEX 코스닥15011,910원-515원-4.14%11978.1712,185원12,255원11,825원41,311,9214951.4억원4.1조원345,100,000주코스닥 1501205.5504.1조원
cmvynsuin1vad0zcipc9jqtcofsc-securities-productetf:229720:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuif1vaa0zcidrs39nm41etf2026-10-30229720KR7229720008KODEX KTOP3031,525원-965원-2.97%31547.0431,890원31,920원30,880원16,7785.3억원157.6억원500,000주KTOP 3015910.660157.7억원
cmvynsuj21vaj0zciwj3rbfnlfsc-securities-productetf:230480:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuiv1vag0zci5cccnrc11etf2026-10-30230480KR7230480006KIWOOM 미국달러선물인버스2X4,950원15원0.30%4950.674,925원4,950원4,910원374184.2만원89.5억원1,810,000주미국달러선물지수1497.11089.6억원
cmvynsuk81vav0zcil2ugdm9tfsc-securities-productetf:233160:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsujs1var0zcige2rk8bd1etf2026-10-30233160KR7233160001TIGER 코스닥150 레버리지5,305원-470원-8.14%5304.955,565원5,615원5,225원2,804,665150.6억원1283.8억원24,200,000주코스닥 1501205.5501297억원
cmvynsupi1vce0zci54ex5fb5fsc-securities-productetf:241180:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsupb1vcc0zci94l51sja1etf2026-10-30241180KR7241180009TIGER 일본니케이22532,410원-740원-2.23%33219.4532,845원32,995원32,320원18,0005.8억원3591억원11,080,000주Nikkei 22563290.1103660.7억원
cmvynsupy1vck0zcitwgt3gj4fsc-securities-productetf:241390:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsups1vci0zcilo23kzl81etf2026-10-30241390KR7241390004RISE V&S셀렉트밸류채권혼합15,050원0원0.00%14960.7615,070원15,070원14,965원284425.9만원331.1억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2603.910329.1억원
cmvynsuqe1vcp0zcibr7dm1orfsc-securities-productetf:243880:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuq81vco0zcira8h7w3b1etf2026-10-30243880KR7243880002TIGER 200IT레버리지215,715원-23,375원-9.78%214629.47221,175원224,985원203,640원112,343239.3억원2912.1억원1,350,000주코스피 200 정보기술11971.3002951.1억원
cmvynsuqs1vcv0zci8xdnapm9fsc-securities-productetf:243890:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuqk1vcs0zci4rv0z0011etf2026-10-30243890KR7243890001TIGER 200에너지화학레버리지5,495원-220원-3.85%5475.375,400원5,530원5,265원26,2081.4억원32.9억원600,000주코스피 200 에너지/화학1447.53032.8억원
cmvynsurb1vd20zciycxpcq4tfsc-securities-productetf:244580:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsur41vd00zciyue145n11etf2026-10-30244580KR7244580007KODEX 바이오7,230원-130원-1.77%7203.677,350원7,360원7,085원313,55822.6억원1920.2억원26,560,000주FnGuide 바이오 지수2510.2801913.2억원
cmvynsurr1vd80zcizg7ae3mafsc-securities-productetf:244620:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsurj1vd50zciavbj5xn21etf2026-10-30244620KR7244620001KODEX 모멘텀Plus16,825원-890원-5.02%16967.8217,410원17,420원16,825원9,8361.7억원117.7억원700,000주FnGuide 모멘텀 Plus 지수5532.840118.7억원
cmvynsus71vde0zci5bkh8ztpfsc-securities-productetf:244660:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsurz1vdb0zciz71d6ght1etf2026-10-30244660KR7244660007KODEX 퀄리티Plus8,505원-65원-0.76%8545.878,525원8,525원8,505원3,8023241.2만원25.5억원300,000주FnGuide 퀄리티 Plus 지수2112.13025.6억원
cmvynsut11vdp0zciqecae3o3fsc-securities-productetf:245340:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsusu1vdn0zcifli580fy1etf2026-10-30245340KR7245340005TIGER 미국다우존스3033,940원-300원-0.88%33968.7234,115원34,165원33,900원62,97121.4억원1391.5억원4,100,000주Dow Jones Industrial Average51770.3101392.7억원
cmvynsuth1vdv0zciajzunwcefsc-securities-productetf:245350:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsut91vds0zciwc7ovdnm1etf2026-10-30245350KR7245350004TIGER 유로스탁스배당3017,700원40원0.23%17754.7017,405원17,820원17,405원8261464.6만원247.8억원1,400,000주Euro STOXX Select Dividend 302423.020248.5억원
cmvynsutv1ve10zciq838howzfsc-securities-productetf:245360:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:10cmvynsutp1vdy0zcimnqh5x3k1etf2026-10-30245360KR7245360003TIGER 차이나HSCEI11,045원75원0.68%10902.5710,970원11,095원10,930원4,6895151.5만원237.4억원2,150,000주Hang Seng China H7862.220234.4억원
cmvynsuub1ve70zci4f915wtgfsc-securities-productetf:245710:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuu41ve40zci7p5dx4061etf2026-10-30245710KR7245710009ACE 베트남VN30(합성)26,770원-230원-0.85%27278.7926,895원27,100원26,665원4,3241.1억원3453.3억원12,900,000주VN30 Index(PR)1855.0403518.9억원
cmvynsuuq1ved0zci7x0nh11jfsc-securities-productetf:248270:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuui1vea0zcibicg4s0r1etf2026-10-30248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,505원480원1.78%27553.5027,025원27,805원27,025원2,3246428.4만원319억원1,160,000주S&P Global 1200 Health Care Index6308.310319.6억원
cmvynsuv51vei0zciu73r4krdfsc-securities-productetf:250730:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuuy1veg0zcidc72y76j1etf2026-10-30250730KR7250730009RISE 차이나HSCEI(H)9,260원-35원-0.38%9241.629,235원9,320원9,235원2926.8만원157.4억원1,700,000주Hang Seng China H7862.220157.1억원
cmvynsuvk1veo0zci3xq6q6akfsc-securities-productetf:250780:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuvc1vem0zcirq1nefp11etf2026-10-30250780KR7250780004TIGER 코스닥150선물인버스2,765원100원3.75%2769.192,720원2,785원2,695원354,7139.7억원69.1억원2,500,000주F-코스닥150 지수1372.72069.2억원
cmvynsuw01vet0zcijredcaamfsc-securities-productetf:251340:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuvs1ves0zciar1vis0p1etf2026-10-30251340KR7251340006KODEX 코스닥150선물인버스2,755원105원3.96%2769.452,710원2,780원2,690원47,035,0571286.7억원1581.3억원57,400,000주F-코스닥150 지수1372.7201481.6억원
cmvynsuwd1vez0zcibyvy1vywfsc-securities-productetf:251350:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuw61vew0zcitls2hae61etf2026-10-30251350KR7251350005KODEX MSCI선진국37,175원-295원-0.79%37564.0537,460원37,470원37,135원53,17419.8억원4814.1억원12,950,000주MSCI World4862.3804864.5억원
cmvynsuzf1vg30zciqywq4rgdfsc-securities-productetf:252650:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuz71vg10zcii5gyxyhn1etf2026-10-30252650KR7252650007KODEX 200동일가중16,005원-155원-0.96%15945.4315,920원16,020원15,750원17,0172.7억원96억원600,000주코스피 200 동일가중지수3208.83095.6억원
cmvynsv6q1vij0zci19doc4g1fsc-securities-productetf:261110:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv6h1vig0zcizo4steeg1etf2026-10-30261110KR7261110001TIGER 미국달러선물레버리지14,970원-15원-0.10%14972.5615,040원15,070원14,960원393590.2만원74.8억원500,000주미국달러선물지수1497.11074.8억원
cmvynsv971vj40zci4ikvjpm6fsc-securities-productetf:261220:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv7y1vj00zci5msohbmh1etf2026-10-30261220KR7261220008KODEX WTI원유선물(H)30,325원420원1.40%30128.5330,195원30,995원30,195원92,35128.1억원515.5억원1,700,000주S&P GSCI Crude Oil Index ER285.917512.1억원
cmvynsv9x1vjb0zcigq2n39xjfsc-securities-productetf:261240:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv9l1vj80zciqn6jiat71etf2026-10-30261240KR7261240006KODEX 미국달러선물13,845원-25원-0.18%13856.6313,890원13,910원13,840원31,9144.4억원603.6억원4,360,000주미국달러선물지수1497.110604.1억원
cmvynsvab1vjh0zciznm3nstefsc-securities-productetf:261250:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsva41vje0zcibsv7z8ic1etf2026-10-30261250KR7261250005KODEX 미국달러선물레버리지14,915원-45원-0.30%14920.6315,030원15,050원14,910원63,4829.5억원283.3억원1,900,000주미국달러선물지수1497.110281.9억원
56,296건 중 5,751–5,800← 이전116 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬