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
cmvrilkba0yqu0zcixenyve94fsc-securities-productetf:219390:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkb10yqs0zci0hu5nbuu1etf2026-10-27219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,835원100원1.14%8961.698,710원8,855원8,675원17,4191.5억원176.7억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7891.614179.2억원
cmvrilk9i0yq70zciuthdyboqfsc-securities-productetf:215620:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk9c0yq50zcismxfvh7j1etf2026-10-27215620KR7215620006HK S&P코리아로우볼15,415원-75원-0.48%15392.340원0원0원00원64.7억원420,000주S&P Korea 저변동성 지수11645.45064.6억원
cmvrilk8m0ypv0zci8ns0kjanfsc-securities-productetf:213630:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk8f0ypt0zcijlwo1py51etf2026-10-27213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,850원-45원-0.22%20870.7320,815원21,020원20,815원1,4032934.6만원191.8억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1146.581192억원
cmvrilk6s0yp80zcinbwfz0lyfsc-securities-productetf:210780:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk6l0yp60zcihgsu3r8v1etf2026-10-27210780KR7210780003TIGER 코스피고배당21,360원55원0.26%21431.2821,315원21,540원21,315원16,3163.4억원698.4억원3,270,000주코스피 고배당 504298.950694.3억원
cmvrilk5x0yox0zci24zhgm8efsc-securities-productetf:204480:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk5q0yov0zciajua12oq1etf2026-10-27204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,580원25원0.14%17794.9817,740원17,740원17,480원5,1108997.8만원397.3억원2,260,000주CSI 300 Index4049.552402.1억원
cmvrilk5h0yor0zciqesy7a1jfsc-securities-productetf:204450:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk5c0yoq0zcik96uj8g31etf2026-10-27204450KR7204450001KODEX 차이나H레버리지(H)1,942원-24원-1.22%1966.932,045원2,070원1,942원12,5672460.2만원182.5억원9,400,000주Hang Seng China H7748.360184.8억원
cmvrilk520yom0zci51u5s4ngfsc-securities-productetf:203780:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk4w0yok0zciy39r9u6d1etf2026-10-27203780KR7203780002TIGER 미국나스닥바이오33,430원55원0.16%33678.2633,860원33,880원33,430원8,4892.8억원1016.2억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7150.7701023.8억원
cmvrilk4n0yog0zcitqcw22e0fsc-securities-productetf:200250:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk4f0yoe0zciyq4taowv1etf2026-10-27200250KR7200250009KIWOOM 인도Nifty50(합성)19,405원110원0.57%19490.0419,570원19,570원19,320원1,6123125.7만원1532.9억원7,900,000주Nifty 50 Index22753.2001539.7억원
cmvrilk470yoa0zcir9gnkga7fsc-securities-productetf:200030:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk410yo80zci0qtpoa721etf2026-10-27200030KR7200030005KODEX 미국S&P500산업재(합성)38,100원530원1.41%38126.5538,085원38,235원38,080원9683691.7만원429.3억원1,127,000주S&P Select Sector Industrial Index1683.785429.6억원
cmvrilk3p0yo40zcilgivk6ldfsc-securities-productetf:196230:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk3h0yo20zci77e0fqtt1etf2026-10-27196230KR7196230007RISE 단기통안채117,415원20원0.02%117412.60117,405원117,415원117,405원14,27816.7억원2549억원2,171,000주KIS 통안채 5개월 지수(총수익)13339.6702572.5억원
cmvrilk3a0ynz0zciwwawwntvfsc-securities-productetf:196030:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk320ynw0zciwq2e4pe81etf2026-10-27196030KR7196030001ACE 일본TOPIX레버리지(H)86,775원505원0.59%85624.6486,270원86,775원86,270원28242.5만원433.8억원500,000주TOPIX3997.370428.1억원
cmvrilk2u0ynt0zciszvglyt6fsc-securities-productetf:195980:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk2n0ynq0zci9180kbyc1etf2026-10-27195980KR7195980008PLUS 신흥국MSCI(합성 H)14,095원115원0.82%14009.4113,940원14,215원13,940원13,8691.9억원865.4억원6,140,000주MSCI EM Index1578.612860.1억원
cmvrill6l0z2a0zci5h9yqidefsc-securities-productetf:256440:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill6d0z270zci2up18dvh1etf2026-10-27256440KR7256440009ACE MSCI인도네시아(합성)4,090원-35원-0.85%4133.404,165원4,165원4,090원7,7973208.9만원269.9억원6,600,000주MSCI Indonesia Index3541.373272.8억원
cmvrill5p0z1y0zcip6s3q0ldfsc-securities-productetf:253280:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill5g0z1v0zciqq2s2wo21etf2026-10-27253280KR7253280002RISE 헬스케어11,310원-230원-1.99%11348.7511,540원11,665원11,310원181206.7만원67.8억원600,000주FnGuide 헬스케어 지수2864.11068억원
cmvrill0u0z050zcir60qin2ofsc-securities-productetf:252400:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill0k0z010zci5chz6g4m1etf2026-10-27252400KR7252400007RISE 200선물레버리지64,795원4,060원6.68%65001.2264,900원67,337원64,440원3,5822.3억원388.7억원600,000주코스피 200 선물지수4290.290390억원
cmvrilkzv0yzt0zcia2eo8ljrfsc-securities-productetf:251600:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkzo0yzq0zcid72cn7ao1etf2026-10-27251600KR7251600003PLUS 고배당주채권혼합14,450원50원0.35%14432.9514,430원14,500원14,400원118,37717억원5621억원38,900,000주FnGuide 고배당 채권혼합 지수3800.1405614.4억원
cmvrilkzf0yzn0zcipi0hcf5xfsc-securities-productetf:251590:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkz80yzl0zcixrjz8b7b1etf2026-10-27251590KR7251590006PLUS 고배당저변동5016,350원70원0.43%16375.9916,320원16,435원16,320원7011146만원114.4억원700,000주FnGuide 고배당저변동50 지수2831.270114.6억원
cmvrilkz00yzh0zciwexp28eqfsc-securities-productetf:251350:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkyt0yzf0zcim9isyva11etf2026-10-27251350KR7251350005KODEX MSCI선진국37,105원130원0.35%37119.8937,280원37,295원37,085원10,0663.7억원4786.5억원12,900,000주MSCI World4902.3204788.4억원
cmvrilkyj0yzb0zci3o7zefodfsc-securities-productetf:251340:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkyb0yz80zcibau4r6dy1etf2026-10-27251340KR7251340006KODEX 코스닥150선물인버스2,690원-55원-2.00%2697.292,685원2,710원2,590원45,925,3731216억원1573.6억원58,500,000주F-코스닥150 지수1415.2601499.6억원
cmvrilkxk0yyy0zcio7ksett3fsc-securities-productetf:250730:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkxd0yyw0zcihpltn7b01etf2026-10-27250730KR7250730009RISE 차이나HSCEI(H)9,255원-5원-0.05%9293.749,295원9,305원9,120원475439.1만원157.3억원1,700,000주Hang Seng China H7748.360157.9억원
cmvrilkx50yyt0zcieeq5lmzxfsc-securities-productetf:248270:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkwy0yyq0zci01v8zcbv1etf2026-10-27248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,605원-110원-0.41%26739.5526,720원26,890원26,605원2,2355975.2만원308.6억원1,160,000주S&P Global 1200 Health Care Index6110.420310.1억원
cmvrilkwa0yyi0zcilvgma4edfsc-securities-productetf:245360:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkw20yyf0zcius3xqkf51etf2026-10-27245360KR7245360003TIGER 차이나HSCEI10,935원-30원-0.27%10967.6810,990원10,990원10,885원1,7251884.7만원229.6억원2,100,000주Hang Seng China H7748.360235.8억원
cmvrilkvu0yyc0zcil7jrqs3bfsc-securities-productetf:245350:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkvl0yy90zciqzoa6a8i1etf2026-10-27245350KR7245350004TIGER 유로스탁스배당3017,510원-10원-0.06%17588.3817,625원17,720원17,510원4,2607481만원245.1억원1,400,000주Euro STOXX Select Dividend 302408.050246.2억원
cmvrilkmd0yuy0zcix90w9b7kfsc-securities-productetf:230480:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkm30yuu0zciiy2yfws31etf2026-10-27230480KR7230480006KIWOOM 미국달러선물인버스2X5,030원-5원-0.10%5026.595,025원5,035원5,010원1,081541.7만원91억원1,810,000주미국달러선물지수1486.23090.9억원
cmvrilklh0yum0zci65tdxg6vfsc-securities-productetf:229200:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkl80yuj0zcikbtkx3m31etf2026-10-27229200KR7229200001KODEX 코스닥15012,260원255원2.12%12300.8312,270원12,695원12,190원39,603,6354917.1억원4.1조원342,300,000주코스닥 1501238.0704.2조원
cmvrilkiw0ytp0zcitu7hx2aifsc-securities-productetf:227570:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkin0ytl0zci4t8gtnfl1etf2026-10-27227570KR7227570009TIGER 우량가치18,880원-20원-0.11%18995.8218,900원19,085원18,880원336638.7만원90.6억원480,000주FnGuide 퀄리티밸류 지수38248.06091.1억원
cmvrilki10ytd0zciummuc0ezfsc-securities-productetf:227550:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkhr0yt90zcifkqh8h5a1etf2026-10-27227550KR7227550001TIGER 200 산업재10,115원185원1.86%10149.0310,090원10,375원10,090원1,0721104.5만원66.7억원660,000주코스피 200 산업재1011.18066.9억원
cmvrilkev0ys70zcie9dykflqfsc-securities-productetf:225060:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkel0ys40zcic134ogkw1etf2026-10-27225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,705원30원0.22%13556.9713,675원13,740원13,675원1926만원145.2억원1,060,000주MSCI EM Index1578.612143.7억원
cmvrilkbq0yr10zciqkam9dt7fsc-securities-productetf:219480:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkbi0yqy0zciss1pdpif1etf2026-10-27219480KR7219480001KODEX 미국S&P500선물(H)33,050원225원0.69%33025.7833,025원33,130원33,005원8,3982.7억원1470.7억원4,450,000주S&P 500 Futures Total Return Index1166.7201469.6억원
cmvrilk7s0ypl0zci5kte5bszfsc-securities-productetf:211900:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk7j0yph0zcit7gmcfkl1etf2026-10-27211900KR7211900006KODEX 코리아배당성장24,700원5원0.02%24746.0524,940원24,960원24,600원4,8081.1억원790.4억원3,200,000주코스피 배당성장 506171.730791.8억원
cmvrilk6d0yp20zcik48h7l8bfsc-securities-productetf:205720:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk660yp00zcij4is5wdu1etf2026-10-27205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,467원-8원-0.54%1480.981,470원1,473원1,456원7,7251130.8만원44억원3,000,000주TOPIX3997.37044.4억원
cmvrilk150yn60zcige3ci57dfsc-securities-productetf:192720:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk0y0yn30zciyvcsnr661etf2026-10-27192720KR7192720001파워 고배당저변동성51,815원-110원-0.21%51872.9351,965원52,480원51,640원8704524.9만원264.2억원510,000주코스피 200 고배당지수5088.800264.5억원
cmvrilk0q0yn00zciuijo71unfsc-securities-productetf:192090:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk0h0ymx0zcicspxw06e1etf2026-10-27192090KR7192090009TIGER 차이나CSI30010,695원-70원-0.65%10820.4110,765원10,875원10,695원43,6474.7억원1085.5억원10,150,000주CSI 300 Index4049.5521098.2억원
cmvriljzl0ymp0zcix14mijmzfsc-securities-productetf:189400:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvriljze0ymm0zcid2tic7bf1etf2026-10-27189400KR7189400005PLUS 글로벌MSCI(합성 H)25,350원140원0.56%25295.7825,355원25,355원25,350원37.6만원76억원300,000주MSCI ACWI Index1129.73675.8억원
cmvriljz70ymj0zcifylplwvlfsc-securities-productetf:185680:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvriljz10ymh0zciiqk07ti51etf2026-10-27185680KR7185680006KODEX 미국S&P바이오(합성)42,395원220원0.52%42473.2842,260원42,485원42,175원4171765.8만원225.5억원532,000주S&P Biotechnology Select Industry Index11785.226225.9억원
cmvrilkgl0yst0zciav2qzr1qfsc-securities-productetf:226490:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkge0ysr0zci89kychbx1etf2026-10-27226490KR7226490001KODEX 코스피58,045원1,635원2.90%58273.7158,500원59,250원57,900원289,201169.5억원1.2조원21,550,000주코스피5638.3401.2조원
cmvrilkfr0ysi0zci90n2txj1fsc-securities-productetf:225800:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkfk0ysf0zciqnxwhqxe1etf2026-10-27225800KR7225800002KIWOOM 미국달러선물레버리지13,850원10원0.07%13876.8613,880원13,885원13,820원668925.2만원70.6억원510,000주미국달러선물지수1486.23070.7억원
cmvrilkf90ysc0zciuquq9rmofsc-securities-productetf:225130:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkf20ysa0zcivxtx8das1etf2026-10-27225130KR7225130004ACE 골드선물 레버리지(합성 H)39,755원-15원-0.04%40129.0139,925원39,930원39,700원4831920.2만원198.7억원500,000주S&P GSCI GOLD Index Excess Return238.413200.6억원
cmvrilkas0yqp0zci453db31ifsc-securities-productetf:218420:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkam0yqm0zci5y8tl8yg1etf2026-10-27218420KR7218420008KODEX 미국S&P500에너지(합성)21,475원205원0.96%21537.6821,500원21,575원21,435원36,4827.8억원527.2억원2,455,000주S&P Select Sector Energy Index1436.703528.7억원
cmvrilkad0yqj0zci4vt3tbbafsc-securities-productetf:217780:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilka70yqh0zci0de3ty6m1etf2026-10-27217780KR7217780006TIGER 차이나CSI300인버스(합성)6,345원-20원-0.31%6363.056,360원6,360원6,270원582366.7만원98.3억원1,550,000주CSI 300 Index4049.55298.6억원
cmvrilk9y0yqd0zcix4jbrwt9fsc-securities-productetf:217770:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk9r0yqb0zci23z0r0lp1etf2026-10-27217770KR7217770007TIGER 원유선물인버스(H)987원-2원-0.20%979.55994원994원986원380,3323.7억원298억원30,200,000주S&P GSCI Crude Oil Index ER282.584297.2억원
cmvrilk940yq10zciumxgzukmfsc-securities-productetf:214980:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk8w0ypz0zcinxqqtd5o1etf2026-10-27214980KR7214980005KODEX 단기채권PLUS114,550원20원0.02%114549.47114,545원114,550원114,540원59,52968.1억원2조원17,625,000주KRW Cash PLUS 지수(총수익)171.0101.9조원
cmvrilk860ypq0zcidan5g1qifsc-securities-productetf:213610:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk7z0ypn0zcik6eriv3f1etf2026-10-27213610KR7213610009KODEX 삼성그룹밸류20,475원535원2.68%20459.3820,300원20,680원20,300원19,4253.9억원2436.5억원11,900,000주WISE 삼성그룹 밸류 인덱스20354.2402434.6억원
cmvrilk7b0ypf0zcitu5lqsfrfsc-securities-productetf:211560:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk710ypc0zcild1c5l1u1etf2026-10-27211560KR7211560008TIGER 배당성장31,135원175원0.57%31032.4930,970원31,265원30,875원13,1584억원625.8억원2,010,000주코스피 배당성장 506171.730623.7억원
cmvriljs10yjy0zcit6m2e4iifsc-securities-productetf:157500:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljrt0yjv0zciqtrxbiec1etf2026-10-27157500KR7157500000TIGER 증권9,840원105원1.08%9886.329,830원10,000원9,810원139,94113.8억원1586.2억원16,120,000주FnGuide 증권 지수4980.5101575.8억원
cmvriljrm0yjs0zcifu00417yfsc-securities-productetf:157490:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljre0yjq0zcigj0u5tec1etf2026-10-27157490KR7157490004TIGER 소프트웨어7,250원-5원-0.07%7281.877,410원7,410원7,235원30,7462.2억원656.8억원9,060,000주FnGuide 소프트웨어 지수3779.160659.7억원
cmvriljr60yjn0zcinivrp4hlfsc-securities-productetf:157450:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljqy0yjk0zci4p201a8j1etf2026-10-27157450KR7157450008TIGER 단기통안채113,025원-5원0.00%113024.54113,030원113,040원113,025원8,1279.1억원1.3조원11,572,000주KIS MSB 6M(총수익)13623.7701.3조원
cmvriljqq0yjh0zcibf5yf54bfsc-securities-productetf:156080:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljqi0yje0zcio85xsjch1etf2026-10-27156080KR7156080004KODEX MSCI Korea42,655원1,435원3.48%42610.0243,045원43,200원42,370원7683286.2만원255.9억원600,000주MSCI Korea Index2063.010255.6억원
cmvriljqb0yjb0zciq9k6mb2qfsc-securities-productetf:153270:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljq40yj90zcist19rm9q1etf2026-10-27153270KR7153270004KIWOOM 코스피10068,430원2,195원3.31%68505.1469,000원69,695원68,200원2,1881.5억원246.3억원360,000주코스피 1006851.790246.6억원
cmvriljnk0yic0zciwz9fpmiffsc-securities-productetf:150460:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljnd0yia0zci5k9rscb21etf2026-10-27150460KR7150460004TIGER 중국소비테마6,600원-10원-0.15%6623.856,665원6,690원6,600원3,1022053.3만원485.1억원7,350,000주FnGuide 중국내수테마 지수3410.610482.8억원
56,296건 중 9,001–9,050← 이전181 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬