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
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
cmvudh9y61kf10zci5u29kc45fsc-securities-productetf:227560:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9xy1kez0zcirayjmsuq1etf2026-10-29227560KR7227560000TIGER 200 생활소비재11,630원-85원-0.73%11667.1911,720원11,720원11,560원207241.2만원46.5억원400,000주코스피 200 생활소비재1201.46046.6억원
cmvudh9xq1kev0zci80ru521vfsc-securities-productetf:227550:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9xi1ket0zci96fc3inm1etf2026-10-29227550KR7227550001TIGER 200 산업재10,060원-320원-3.08%10019.8110,255원10,255원9,905원181181.1만원66.3억원660,000주코스피 200 산업재998.26066.1억원
cmvudh9xa1kep0zciypkbknvqfsc-securities-productetf:227540:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9x21ken0zci30s54ot01etf2026-10-29227540KR7227540002TIGER 200 헬스케어17,680원70원0.40%17626.5817,815원17,815원17,390원11,5192억원282.8억원1,600,000주코스피 200 헬스케어1865.970282억원
cmvudh9ut1kdu0zci6cx26983fsc-securities-productetf:225130:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9um1kdr0zcihtycqjzg1etf2026-10-29225130KR7225130004ACE 골드선물 레버리지(합성 H)40,105원100원0.25%40394.4041,090원41,090원40,102원9683920.9만원200.5억원500,000주S&P GSCI GOLD Index Excess Return235.885201.9억원
cmvudh9ug1kdo0zcio10vibasfsc-securities-productetf:225060:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9u71kdn0zcijnof5tms1etf2026-10-29225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,005원-235원-1.65%14359.1014,280원14,345원13,970원9061267.2만원148.4억원1,060,000주MSCI EM Index1592.576152.2억원
cmvudh9rp1kcq0zci0ftwtg5mfsc-securities-productetf:219900:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9ri1kcn0zci13ovrqki1etf2026-10-29219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,050원-50원-1.61%3134.053,105원3,125원3,020원5,4281648.4만원45.7억원1,500,000주CSI 300 Index4041.83847억원
cmvudh9r91kck0zci9g5c8o4zfsc-securities-productetf:219480:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9r01kch0zcihap5uwl61etf2026-10-29219480KR7219480001KODEX 미국S&P500선물(H)33,250원10원0.03%33333.5633,220원33,265원33,125원2,4628179만원1479.6억원4,450,000주S&P 500 Futures Total Return Index1169.5501483.3억원
cmvudh9qr1kce0zci6em9fikgfsc-securities-productetf:219390:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9qk1kcc0zcihw1pk9x71etf2026-10-29219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,530원-115원-1.33%8781.818,630원8,690원8,500원17,9271.5억원170.6억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7719.942175.6억원
cmvudha141kg30zciht1u9yxqfsc-securities-productetf:229200:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha0w1kg00zci62yahxj31etf2026-10-29229200KR7229200001KODEX 코스닥15012,425원-370원-2.89%12504.8612,700원12,785원12,255원35,296,7124396.8억원4.2조원345,200,000주코스닥 1501258.6304.3조원
cmvudha0p1kfx0zcipf1oa7qbfsc-securities-productetf:228820:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha0h1kfv0zcizm4kjpz91etf2026-10-29228820KR7228820007TIGER KTOP3016,300원-390원-2.34%16374.5516,690원16,800원16,000원3,5305786.3만원171.1억원1,050,000주KTOP 3016456.640171.9억원
cmvudha091kfr0zcimldy47djfsc-securities-productetf:228810:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha011kfp0zcieb43ew1g1etf2026-10-29228810KR7228810008TIGER 미디어컨텐츠3,040원-60원-1.94%3038.933,125원3,150원3,005원181,3065.5억원732.3억원24,090,000주WISE 미디어컨텐츠 지수1567.560732억원
cmvudh9zs1kfl0zci5wako8dsfsc-securities-productetf:228800:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9zm1kfj0zci9ycov5at1etf2026-10-29228800KR7228800009TIGER 여행레저2,410원-60원-2.43%2421.612,470원2,470원2,395원161,7163.9억원609.4억원25,290,000주WISE 여행레저 지수1209.370613.1억원
cmvudh9zd1kff0zcidvt4ltzhfsc-securities-productetf:228790:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9z51kfd0zci3imd33qv1etf2026-10-29228790KR7228790002TIGER 화장품3,495원-110원-3.05%3512.013,605원3,625원3,477원4,175,073146.4억원1971.1억원56,400,000주WISE 화장품 지수3555.5501980.7억원
cmvudh9yz1kfa0zciqyhah8wufsc-securities-productetf:227830:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9ys1kf90zcin3adrvwj1etf2026-10-29227830KR7227830007PLUS 코스피61,335원-920원-1.48%61354.7962,215원63,010원60,295원4682868.6만원153.3억원250,000주코스피5937.660153.3억원
cmvudh9yk1kf60zciqo5t64xpfsc-securities-productetf:227570:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9yc1kf40zcipo33e8dr1etf2026-10-29227570KR7227570009TIGER 우량가치19,300원225원1.18%19277.4619,045원19,300원18,965원7581445.3만원92.6억원480,000주FnGuide 퀄리티밸류 지수38818.61092.5억원
cmvudh9vs1ke70zciufq3htuzfsc-securities-productetf:226380:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9vj1ke30zci5al3zie41etf2026-10-29226380KR7226380004ACE Fn성장소비주도주5,280원-65원-1.22%5286.405,290원5,290원5,265원6132.2만원36.9억원700,000주FnGuide 성장소비주도 지수1745.92037억원
cmvudh9tz1kdj0zci6v9ee1fxfsc-securities-productetf:225050:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9tr1kdh0zciwb9oq2et1etf2026-10-29225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,050원10원0.07%15177.7415,055원15,055원15,050원57.5만원67.7억원450,000주EURO STOXX 50 Index6207.07083.4억원
cmvudh9tj1kde0zci98f9prn1fsc-securities-productetf:225040:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9tc1kdb0zcigfbwpif51etf2026-10-29225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,805원40원0.06%68128.7167,645원67,960원67,415원4,2742.8억원556억원820,000주S&P 5007720.390558.6억원
cmvudh9t41kd80zcicboimztpfsc-securities-productetf:225030:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9sw1kd50zcimqc5bjcb1etf2026-10-29225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원0원0.00%2248.002,255원2,265원2,245원15,0743401.1만원41.7억원1,850,000주S&P 500 Futures Total Return Index1169.55041.5억원
cmvudh9sq1kd30zciosgnux2bfsc-securities-productetf:223190:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9sh1kcz0zci8biny7ro1etf2026-10-29223190KR7223190000KODEX 200가치저변동24,355원-150원-0.61%24261.4224,440원24,440원23,895원15,1813.6억원243.5억원1,000,000주코스피 200 가치저변동성11883.710242.6억원
cmvudh9qc1kc80zci959t1b4mfsc-securities-productetf:218420:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9q51kc60zcihsssjlpy1etf2026-10-29218420KR7218420008KODEX 미국S&P500에너지(합성)21,710원455원2.14%21377.6621,255원21,735원21,110원32,8257억원532.9억원2,455,000주S&P Select Sector Energy Index1446.977524.8억원
56,296건 중 6,601–6,650← 이전133 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬