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
cmvudhakf1kn50zci7yiplxpcfsc-securities-productetf:253240:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhak71kn30zci2defws891etf2026-10-29253240KR7253240006KIWOOM 200선물인버스1,455원0원0.00%1469.801,448원1,492원1,411원113,0101.6억원16.2억원1,120,000주코스피 200 선물지수4545.78016.4억원
cmvudhajk1kmu0zciakb5jn56fsc-securities-productetf:253160:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhajd1kmr0zcizqrztv7h1etf2026-10-29253160KR7253160006PLUS 200선물인버스2X185원6원3.35%184.89182원193원174원4,214,4697.9억원16억원8,650,000주코스피 200 선물지수4545.78013.9억원
cmvudhaj51kmp0zcirx3yl86jfsc-securities-productetf:253150:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaix1kml0zci37vd570h1etf2026-10-29253150KR7253150007PLUS 200선물레버리지145,210원-3,095원-2.09%145432.62149,785원154,830원139,835원8,91412.8억원363억원250,000주코스피 200 선물지수4545.780363.5억원
cmvudhafi1kld0zci4tww6x6nfsc-securities-productetf:251600:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaf81kla0zcitk8dqzde1etf2026-10-29251600KR7251600003PLUS 고배당주채권혼합14,560원45원0.31%14601.8714,565원14,590원14,420원98,26614.2억원5663.8억원38,900,000주FnGuide 고배당 채권혼합 지수3859.0305680.1억원
cmvudhaei1kkz0zcixsz28ihqfsc-securities-productetf:251350:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaec1kky0zci4rthxo581etf2026-10-29251350KR7251350005KODEX MSCI선진국37,470원-140원-0.37%37637.4137,615원37,625원37,330원17,0956.4억원4852.3억원12,950,000주MSCI World4942.4404874억원
cmvudhae41kku0zci6nyo1fhyfsc-securities-productetf:251340:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhadw1kks0zci2js4x9501etf2026-10-29251340KR7251340006KODEX 코스닥150선물인버스2,650원80원3.11%2662.932,585원2,690원2,580원44,132,7921163.4억원1518.4억원57,300,000주F-코스닥150 지수1429.7401528.5억원
cmvudhado1kkp0zciwbi1jrunfsc-securities-productetf:250780:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhadi1kkm0zciqbm6om531etf2026-10-29250780KR7250780004TIGER 코스닥150선물인버스2,665원90원3.50%2662.822,610원2,695원2,590원549,57014.5억원65.2억원2,450,000주F-코스닥150 지수1429.74066.5억원
cmvudha6z1ki90zci94za0tcvfsc-securities-productetf:239660:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha6r1ki60zcipp83icej1etf2026-10-29239660KR7239660004PLUS 우량회사채50122,440원30원0.02%122431.74122,410원122,480원122,410원6267665.9만원220.3억원180,000주KOBI HALF CREDIT Index(총수익)12775.840220.3억원
cmvudha631khw0zcito0hn9ibfsc-securities-productetf:238670:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha5u1khu0zciqmrhixzj1etf2026-10-29238670KR7238670004PLUS 스마트베타Quality채권혼합13,100원40원0.31%13077.1613,065원13,170원13,000원1,9042481만원52.4억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1608.82065.3억원
cmvudha481kh90zci6aiifrmxfsc-securities-productetf:236350:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha3z1kh50zcium0ptfmt1etf2026-10-29236350KR7236350005TIGER 인도니프티50레버리지(합성)22,600원345원1.55%22446.8422,390원22,620원22,085원5891309.3만원140.1억원620,000주Nifty 50 Index22698.850139.1억원
cmvudha3r1kh30zciyn13ldlhfsc-securities-productetf:234310:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha3j1kgz0zci03hke3l71etf2026-10-29234310KR7234310001RISE V&S셀렉트밸류24,995원-285원-1.13%25039.0225,215원25,215원24,725원512.4만원124.9억원500,000주FnGuide 셀렉트 밸류 지수4843.220125.1억원
cmvudha2w1kgr0zcigz456n8ffsc-securities-productetf:233160:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha2n1kgn0zciu6y9t4xn1etf2026-10-29233160KR7233160001TIGER 코스닥150 레버리지5,775원-350원-5.71%5784.736,100원6,110원5,615원2,271,398132억원1397.5억원24,200,000주코스닥 1501258.6301399.9억원
cmvudhap91kox0zcin3u2ln2nfsc-securities-productetf:261140:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhap31kov0zci9frzcvhq1etf2026-10-29261140KR7261140008TIGER 우선주21,655원-175원-0.80%21585.7822,020원22,020원21,185원4,8061억원264.1억원1,220,000주코스피 우선주 지수5038.230263.3억원
cmvudhaou1kor0zcipabjghn3fsc-securities-productetf:261120:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaon1kop0zcilipe6nsm1etf2026-10-29261120KR7261120000TIGER 미국달러선물인버스2X5,660원5원0.09%5661.225,630원5,700원5,620원618350.5만원226.4억원4,000,000주미국달러선물지수1499.470226.4억원
cmvudhanz1kof0zci9kvet6hpfsc-securities-productetf:261070:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhanr1kod0zcil08tpjil1etf2026-10-29261070KR7261070007TIGER 코스닥150바이오테크10,000원-155원-1.53%9977.6610,245원10,245원9,825원162,21516.1억원476억원4,760,000주코스닥 150 헬스케어3487.280474.9억원
cmvudhanj1ko90zcie0w0w8gjfsc-securities-productetf:261060:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhanc1ko70zcidpd9bgws1etf2026-10-29261060KR7261060008TIGER 코스닥150IT22,635원-675원-2.90%22689.9422,980원23,315원22,090원21,5654.8억원235.4억원1,040,000주코스닥 150 정보기술1163.020235.9억원
cmvudhan51ko40zcixpa6xbdmfsc-securities-productetf:256750:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhamx1ko20zcilgoohd9v1etf2026-10-29256750KR7256750001KODEX 차이나심천ChiNext(합성)11,075원-350원-3.06%11504.0311,530원11,530원11,025원2,4362706.2만원338.7억원3,059,000주SZSE ChiNext Price Index2517.588351.9억원
cmvudhamp1kny0zcip4ldnltkfsc-securities-productetf:256450:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhamh1knw0zcinns8uzqy1etf2026-10-29256450KR7256450008PLUS 심천차이넥스트(합성)10,790원-350원-3.14%11282.9611,270원11,270원10,770원263284.6만원53.9억원500,000주SZSE ChiNext Price Index2517.58856.4억원
cmvudhama1kns0zcicbu553zjfsc-securities-productetf:256440:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudham21knq0zci8nvovaf01etf2026-10-29256440KR7256440009ACE MSCI인도네시아(합성)4,070원0원0.00%4211.054,110원4,175원4,055원19,6708121만원268.6억원6,600,000주MSCI Indonesia Index3440.935277.9억원
cmvudhale1knh0zciwz5cy0igfsc-securities-productetf:253280:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhal61kne0zcilx2i88np1etf2026-10-29253280KR7253280002RISE 헬스케어11,335원-105원-0.92%11362.3411,440원11,440원11,215원3,3003727.8만원68억원600,000주FnGuide 헬스케어 지수2866.93068.1억원
cmvudhahp1km60zci6uf47kgzfsc-securities-productetf:252650:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhahg1km20zcikyuo31pj1etf2026-10-29252650KR7252650007KODEX 200동일가중16,160원-125원-0.77%16115.8016,260원16,260원15,900원7,8231.2억원96.9억원600,000주코스피 200 동일가중지수3242.68096.6억원
cmvudhags1klt0zcic4pd3j0rfsc-securities-productetf:252410:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhagl1klr0zciu4axo1xs1etf2026-10-29252410KR7252410006RISE 200선물인버스1,469원14원0.96%1475.741,459원1,503원1,426원64,4689503.4만원30.8억원2,100,000주코스피 200 선물지수4545.78029.5억원
cmvudhaez1kl60zciizua2c5mfsc-securities-productetf:251590:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaep1kl30zcirk3p83zv1etf2026-10-29251590KR7251590006PLUS 고배당저변동5016,460원0원0.00%16569.7416,545원16,545원16,340원2,3233819.4만원115.2억원700,000주FnGuide 고배당저변동50 지수2872.870115.9억원
cmvudhacs1kke0zcijytu9xrkfsc-securities-productetf:248270:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhack1kka0zcixod7hq4h1etf2026-10-29248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,025원100원0.37%27018.3326,925원27,210원26,925원2,2776157.2만원313.4억원1,160,000주S&P Global 1200 Health Care Index6255.533313.4억원
cmvudhabv1kk10zcifvwmbc2ofsc-securities-productetf:245360:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhabo1kjz0zci47pmhp1v1etf2026-10-29245360KR7245360003TIGER 차이나HSCEI10,970원-20원-0.18%10969.8610,925원11,010원10,900원3,0733365.3만원235.8억원2,150,000주Hang Seng China H7749.970235.8억원
cmvudhabf1kjv0zcipkeitwhufsc-securities-productetf:245350:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhab91kjt0zcimjsdhkyw1etf2026-10-29245350KR7245350004TIGER 유로스탁스배당3017,660원85원0.48%17667.9217,125원17,725원17,125원6111077.1만원247.2억원1,400,000주Euro STOXX Select Dividend 302413.210247.3억원
cmvudhab01kjp0zciisqd07h7fsc-securities-productetf:245340:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaat1kjn0zciwk2zseel1etf2026-10-29245340KR7245340005TIGER 미국다우존스3034,240원245원0.72%34120.5134,190원34,300원34,055원24,0008.2억원1403.8억원4,100,000주Dow Jones Industrial Average52342.5601398.9억원
cmvudhaak1kjj0zcimb3r8ceafsc-securities-productetf:244670:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaae1kjh0zcidw9dz2jh1etf2026-10-29244670KR7244670006KODEX 밸류Plus10,590원-165원-1.53%10662.6910,610원10,610원10,520원2627.5만원63.5억원600,000주FnGuide 벨류 Plus 지수2129.33063.9억원
cmvudhaa41kjd0zci93tw1mkwfsc-securities-productetf:244660:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha9x1kjb0zci5h56wff61etf2026-10-29244660KR7244660007KODEX 퀄리티Plus8,570원-25원-0.29%8534.640원0원0원00원25.7억원300,000주FnGuide 퀄리티 Plus 지수2108.86025.6억원
cmvudha9m1kj70zcig8ple1imfsc-securities-productetf:244620:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha9e1kj40zcixtaobmhg1etf2026-10-29244620KR7244620001KODEX 모멘텀Plus17,715원-215원-1.20%17791.4617,895원17,950원17,420원209369.8만원124억원700,000주FnGuide 모멘텀 Plus 지수5797.660124.5억원
cmvudha5l1khq0zci3y5z8vxffsc-securities-productetf:237440:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha5e1kho0zcianp9pcfs1etf2026-10-29237440KR7237440003TIGER 경기방어채권혼합10,015원-75원-0.74%10085.6110,065원10,095원10,015원305305.7만원100.1억원1,000,000주경기방어소비재 채권혼합 지수1600.940100.8억원
cmvudha3b1kgw0zcir16plqdyfsc-securities-productetf:233740:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha341kgu0zcidft7geee1etf2026-10-29233740KR7233740000KODEX 코스닥150레버리지5,205원-340원-6.13%5235.065,495원5,525원5,070원72,299,8133805.3억원2.8조원548,800,000주코스닥 1501258.6302.9조원
cmvudha2g1kgl0zci1p2q6mo7fsc-securities-productetf:232080:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha261kgh0zci7tt0dw861etf2026-10-29232080KR7232080002TIGER 코스닥15012,675원-395원-3.02%12747.5713,015원13,035원12,505원14,479,7171838.8억원1.1조원94,600,000주코스닥 1501258.6301.2조원
cmvudha1m1kg80zci5sqdbny5fsc-securities-productetf:229720:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha1d1kg60zci3ufbzosn1etf2026-10-29229720KR7229720008KODEX KTOP3032,490원-700원-2.11%32648.8633,490원33,490원32,030원1,1883874.7만원162.4억원500,000주KTOP 3016456.640163.2억원
cmvudh9wq1kej0zcipwlkrdx5fsc-securities-productetf:226980:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9wj1keg0zciun3jo3651etf2026-10-29226980KR7226980001KODEX 200 중소형19,140원-385원-1.97%19117.9519,285원19,290원18,855원2,5984945.9만원172.2억원900,000주코스피 200 중소형주지수1906.190172억원
cmvudhai61kmc0zcir37ua6s3fsc-securities-productetf:252670:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhahw1km90zcijm6u8lk11etf2026-10-29252670KR7252670005KODEX 200선물인버스2X91원2원2.25%90.8789원95원85원10,928,010,5109838.7억원7700.8억원8,462,500,000주코스피 200 선물지수4545.7808225.6억원
cmvudhah91klz0zciyeludswqfsc-securities-productetf:252420:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhah01klx0zciznlgx09e1etf2026-10-29252420KR7252420005RISE 200선물인버스2X96원3원3.23%96.2194원100원90원3,196,6943억원50.4억원52,600,000주코스피 200 선물지수4545.78050.6억원
cmvudhagd1klo0zcix4xqfk3zfsc-securities-productetf:252400:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhag51kll0zci5gqf08ou1etf2026-10-29252400KR7252400007RISE 200선물레버리지72,750원-1,620원-2.18%72702.7374,600원77,500원69,895원10,8368.1억원436.5억원600,000주코스피 200 선물지수4545.780436.2억원
cmvudhafx1kli0zcinoxd41xvfsc-securities-productetf:252000:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhafp1klf0zciuu8ta0t51etf2026-10-29252000KR7252000005TIGER 200동일가중16,845원-265원-1.55%16879.2016,980원16,980원16,665원1,1321905.2만원67.3억원400,000주코스피 200 동일가중지수3242.68067.5억원
cmvudhad71kkj0zciv0r1ado9fsc-securities-productetf:250730:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhad01kkg0zcijb6wberu1etf2026-10-29250730KR7250730009RISE 차이나HSCEI(H)9,295원30원0.32%9280.219,130원9,315원9,130원164151.4만원158억원1,700,000주Hang Seng China H7749.970157.7억원
cmvudhacc1kk70zciefx8ew8qfsc-securities-productetf:245710:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhac41kk50zcin1cs7jwq1etf2026-10-29245710KR7245710009ACE 베트남VN30(합성)27,000원-180원-0.66%27470.9827,180원27,295원26,940원2,9297957.3만원3483억원12,900,000주VN30 Index(PR)1877.1803543.7억원
cmvudha961kj10zcisb6lwtrbfsc-securities-productetf:244580:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha8z1kiz0zciopxsr10t1etf2026-10-29244580KR7244580007KODEX 바이오7,360원-105원-1.41%7366.857,525원7,570원7,270원373,60827.4억원1954.8억원26,560,000주FnGuide 바이오 지수2567.3801956.6억원
cmvudha8q1kiv0zcibs4etivcfsc-securities-productetf:243890:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha8k1kit0zcixmqm81ch1etf2026-10-29243890KR7243890001TIGER 200에너지화학레버리지5,715원-375원-6.16%5732.316,085원6,085원5,665원34,7792억원34.2억원600,000주코스피 200 에너지/화학1480.61034.3억원
cmvudha8a1kip0zcivp5u597vfsc-securities-productetf:243880:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha831kin0zcigleht2m31etf2026-10-29243880KR7243880002TIGER 200IT레버리지239,090원-5,470원-2.24%241424.97244,370원256,555원225,000원196,820473억원3227.7억원1,350,000주코스피 200 정보기술12628.4403259.2억원
cmvudha7v1kik0zci5x7b4lfxfsc-securities-productetf:241390:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha7n1kih0zci7zptlka71etf2026-10-29241390KR7241390004RISE V&S셀렉트밸류채권혼합15,050원-195원-1.28%15089.3415,150원15,295원15,045원1,0961656.7만원331.1억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2628.780331.9억원
cmvudha7f1kie0zcic6stkxcjfsc-securities-productetf:241180:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha761kib0zcigluv0k6m1etf2026-10-29241180KR7241180009TIGER 일본니케이22533,150원265원0.81%32860.4832,885원33,200원32,610원144,63747.5억원3673억원11,080,000주Nikkei 22564659.4703640.9억원
cmvudha6j1ki20zci709hnlqifsc-securities-productetf:238720:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha6c1ki00zcizwbqcuid1etf2026-10-29238720KR7238720007ACE 일본Nikkei225(H)47,250원430원0.92%46786.4347,250원47,375원46,760원8393949.2만원425.2억원900,000주Nikkei 22564659.470421억원
cmvudha571khl0zciyycf0bxofsc-securities-productetf:237370:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha4y1khj0zcikd6llmbe1etf2026-10-29237370KR7237370002KODEX 코리아배당성장채권혼합15,210원-25원-0.16%15265.8815,235원15,240원15,155원10,5481.6억원1581.8억원10,400,000주배당성장채권혼합지수2447.0301587.6억원
cmvudha4m1khe0zciqp688e85fsc-securities-productetf:237350:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha4g1khc0zcijvm1p14h1etf2026-10-29237350KR7237350004KODEX 코스피10075,100원-1,115원-1.46%75506.4976,500원77,800원73,800원171,653129.8억원8598.9억원11,450,000주코스피 1007301.8108645.4억원
cmvudha1z1kge0zci41cfj8bgfsc-securities-productetf:230480:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha1t1kgc0zcidf4pts751etf2026-10-29230480KR7230480006KIWOOM 미국달러선물인버스2X4,935원5원0.10%4936.904,905원4,970원4,905원530262.3만원89.3억원1,810,000주미국달러선물지수1499.47089.3억원
56,296건 중 6,401–6,450← 이전129 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬