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
cmvq35p1l0nxn0zci8j4d4bn2fsc-securities-productetf:226490:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p1f0nxk0zci9qronujl1etf2026-10-26226490KR7226490001KODEX 코스피56,410원-775원-1.36%56531.9157,000원57,440원56,370원124,44970.7억원1.2조원21,550,000주코스피5469.4701.2조원
cmvq35p190nxh0zciz7hqlirffsc-securities-productetf:226380:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p120nxf0zciexiktrpv1etf2026-10-26226380KR7226380004ACE Fn성장소비주도주5,370원-50원-0.92%5333.915,400원5,400원5,370원2412.8만원37.5억원700,000주FnGuide 성장소비주도 지수1761.67037.3억원
cmvq35p0u0nxb0zciahdqzv46fsc-securities-productetf:225800:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p0k0nx70zcielv6bra11etf2026-10-26225800KR7225800002KIWOOM 미국달러선물레버리지13,840원-40원-0.29%13828.5913,840원13,890원13,790원1,4041940.5만원70.5억원510,000주미국달러선물지수1483.53070.5억원
cmvq35p0e0nx50zcicifrrqrafsc-securities-productetf:225130:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p070nx10zci4gs8qfvv1etf2026-10-26225130KR7225130004ACE 골드선물 레버리지(합성 H)39,770원-210원-0.53%39533.1040,010원40,010원39,160원1,0524151.6만원198.8억원500,000주S&P GSCI GOLD Index Excess Return236.295197.6억원
cmvq35ozn0nwt0zciud19a526fsc-securities-productetf:225050:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oze0nwp0zcilckxjwid1etf2026-10-26225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,575원-205원-1.39%14693.8614,910원14,910원14,570원108158.9만원65.5억원450,000주EURO STOXX 50 Index6068.22066.1억원
cmvq35oyw0nwh0zcikxh79ywifsc-securities-productetf:225030:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oyo0nwe0zcik3uzmwuz1etf2026-10-26225030KR7225030006TIGER 미국S&P500선물인버스(H)2,285원15원0.66%2284.422,275원2,290원2,275원9,6572206만원41.1억원1,800,000주S&P 500 Futures Total Return Index1159.05042.2억원
cmvq35ox90nvt0zci328lsa8yfsc-securities-productetf:219480:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ox20nvr0zcig7tecszr1etf2026-10-26219480KR7219480001KODEX 미국S&P500선물(H)32,825원-145원-0.44%32798.7632,840원32,895원32,750원11,5383.7억원1460.7억원4,450,000주S&P 500 Futures Total Return Index1159.0501459.5억원
cmvq35owv0nvn0zcijdc925mgfsc-securities-productetf:219390:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35owo0nvl0zci8mre2cd01etf2026-10-26219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,735원225원2.64%8827.948,635원8,740원8,255원27,6502.4억원174.7억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7768.473176.5억원
cmvq35owh0nvi0zcimjx7d6lrfsc-securities-productetf:218420:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35owb0nvf0zci8cyaawjs1etf2026-10-26218420KR7218420008KODEX 미국S&P500에너지(합성)21,270원340원1.62%21431.0021,365원21,430원21,240원47,36410.1억원522.1억원2,455,000주S&P Select Sector Energy Index1466.109526.1억원
cmvq35ow40nvc0zcifmr47to3fsc-securities-productetf:217780:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ovy0nva0zciml3mysft1etf2026-10-26217780KR7217780006TIGER 차이나CSI300인버스(합성)6,365원65원1.03%6368.536,295원6,410원6,295원13,7888784.3만원98.6억원1,550,000주CSI 300 Index4103.54398.7억원
cmvq35ovn0nv50zcifl0apxkdfsc-securities-productetf:217770:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ovg0nv30zciz5bf7zna1etf2026-10-26217770KR7217770007TIGER 원유선물인버스(H)989원-2원-0.20%965.80988원992원978원294,2282.8억원296.2억원29,950,000주S&P GSCI Crude Oil Index ER281.250291.6억원
cmvq35ov90nuz0zciyo3nlprbfsc-securities-productetf:215620:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ov30nux0zcixekbseju1etf2026-10-26215620KR7215620006HK S&P코리아로우볼15,490원-290원-1.84%15458.7715,515원15,515원15,490원23.1만원65억원420,000주S&P Korea 저변동성 지수11679.53064.9억원
cmvq35p4v0nyy0zciih5qsogkfsc-securities-productetf:228800:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p4p0nyv0zcihqfr1u4d1etf2026-10-26228800KR7228800009TIGER 여행레저2,395원-50원-2.04%2380.732,440원2,440원2,375원97,3622.3억원605.6억원25,290,000주WISE 여행레저 지수1188.650602억원
cmvq35otq0nuc0zci478w85b2fsc-securities-productetf:211900:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35otk0nua0zcirsad84vr1etf2026-10-26211900KR7211900006KODEX 코리아배당성장24,695원-475원-1.89%24675.8825,190원25,390원24,695원63,11015.6억원777.8억원3,150,000주코스피 배당성장 506156.680789.6억원
cmvq35osy0nu10zcihowqhbedfsc-securities-productetf:210780:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ost0ntz0zci1p8tgzhr1etf2026-10-26210780KR7210780003TIGER 코스피고배당21,305원-465원-2.14%21313.4321,770원21,770원21,300원19,9834.2억원696.6억원3,270,000주코스피 고배당 504276.070696.9억원
cmvq35osk0ntv0zcinjtdxitqfsc-securities-productetf:205720:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35osf0ntt0zcia9k9hp371etf2026-10-26205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,475원-11원-0.74%1483.681,480원1,480원1,460원17,8622634.3만원44.2억원3,000,000주TOPIX3972.98044.5억원
cmvq35os70ntp0zcirg98og9rfsc-securities-productetf:204480:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35os10ntn0zci8p540yl31etf2026-10-26204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,555원15원0.09%17791.6017,540원17,610원17,200원8,4181.4억원396.7억원2,260,000주CSI 300 Index4103.543402억원
cmvq35ort0ntj0zcif2503c7rfsc-securities-productetf:204450:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35orm0nth0zcifntlbapn1etf2026-10-26204450KR7204450001KODEX 차이나H레버리지(H)1,966원-1원-0.05%1943.411,958원1,966원1,927원8,6391686만원184.8억원9,400,000주Hang Seng China H7803.420182.6억원
cmvq35orf0nte0zci9q6gxjz1fsc-securities-productetf:203780:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35or80ntb0zciwd4uzeab1etf2026-10-26203780KR7203780002TIGER 미국나스닥바이오33,375원-555원-1.64%33535.4433,405원33,785원33,345원22,1057.3억원1014.6억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7019.1901019.4억원
cmvq35or10nt80zciv6oyl3awfsc-securities-productetf:200250:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oqu0nt50zciesd2no9k1etf2026-10-26200250KR7200250009KIWOOM 인도Nifty50(합성)19,295원105원0.55%19347.0819,155원19,400원19,155원4,2478195.7만원1524.3억원7,900,000주Nifty 50 Index22600.0001528.4억원
cmvq35oqa0nsx0zcihky5hlarfsc-securities-productetf:196230:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oq30nsu0zcimg06xevs1etf2026-10-26196230KR7196230007RISE 단기통안채117,395원10원0.01%117402.38117,400원117,405원117,395원21,28324.9억원2549.8억원2,172,000주KIS 통안채 5개월 지수(총수익)13338.4802548.8억원
cmvq35opx0nsr0zcihhjx0x1tfsc-securities-productetf:196030:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35opr0nsq0zci7b94uc9a1etf2026-10-26196030KR7196030001ACE 일본TOPIX레버리지(H)86,270원1,450원1.71%85122.8185,405원87,200원85,405원101874.8만원431.3억원500,000주TOPIX3972.980425.6억원
cmvq35op60nsh0zciu99slffefsc-securities-productetf:195970:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ooz0nse0zcie5g4p7l61etf2026-10-26195970KR7195970009PLUS 선진국MSCI(합성 H)15,740원-20원-0.13%15828.6815,765원15,890원15,660원21,2403.3억원229.8억원1,460,000주MSCI EAFE Index3081.040231억원
cmvq35oos0nsb0zcibx4yevk6fsc-securities-productetf:195930:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oom0ns90zci26zgnxp11etf2026-10-26195930KR7195930003TIGER 유로스탁스50(합성 H)22,265원20원0.09%22352.6122,280원22,365원22,170원5,8511.3억원356.2억원1,600,000주EURO STOXX 50 Index6068.220357.6억원
cmvq35oo10ns00zcit8e9y9n5fsc-securities-productetf:192720:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35onv0nry0zcigxsa4lfc1etf2026-10-26192720KR7192720001파워 고배당저변동성51,925원-1,040원-1.96%51906.0352,965원53,465원51,925원8184331.6만원264.8억원510,000주코스피 200 고배당지수5093.530264.7억원
cmvq35onn0nru0zcig4ijwxttfsc-securities-productetf:192090:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oni0nrs0zci5pb3vhbh1etf2026-10-26192090KR7192090009TIGER 차이나CSI30010,765원10원0.09%10813.4210,755원10,770원10,625원69,0727.3억원1092.6억원10,150,000주CSI 300 Index4103.5431097.5억원
cmvq35on90nro0zci51fx46uhfsc-securities-productetf:190620:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35on20nrm0zcirrdrnv241etf2026-10-26190620KR7190620005ACE 단기통안채102,485원15원0.01%102490.13102,505원102,505원102,480원3,6923.7억원3153.4억원3,077,000주KIS MSB 단기지수(총수익)13240.9803173억원
cmvq35omv0nrj0zcic9f400opfsc-securities-productetf:189400:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35omp0nrg0zcif8xmp8un1etf2026-10-26189400KR7189400005PLUS 글로벌MSCI(합성 H)25,210원90원0.36%25204.2125,200원25,310원25,115원50126.1만원75.6억원300,000주MSCI ACWI Index1123.16575.6억원
cmvq35omi0nre0zciuaopo98afsc-securities-productetf:185680:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35omb0nra0zci2dcfy8g41etf2026-10-26185680KR7185680006KODEX 미국S&P바이오(합성)42,175원-535원-1.25%42191.0541,875원42,175원41,855원9023787.2만원224.3억원532,000주S&P Biotechnology Select Industry Index11711.888224.4억원
cmvq35olq0nr20zci0kfhwye1fsc-securities-productetf:183700:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35olk0nqz0zcic6b8na4s1etf2026-10-26183700KR7183700004RISE 200채권혼합5087,520원-410원-0.47%87782.2387,500원88,410원87,500원1,6091.4억원367.5억원420,000주코스피 200 KTB 혼합지수2742.720368.6억원
cmvq35old0nqw0zcia8ug0qv5fsc-securities-productetf:182490:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ol60nqu0zciwf9alga51etf2026-10-26182490KR7182490003TIGER 단기선진하이일드(합성 H)13,610원55원0.41%13583.0113,615원13,615원13,545원108146.9만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.52081.4억원
cmvq35okz0nqs0zci73g4c257fsc-securities-productetf:182480:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oks0nqo0zcibvr3fldz1etf2026-10-26182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,060원35원0.27%13089.7613,015원13,060원13,010원10,9671.4억원1175.4억원9,000,000주MSCI US REIT Index1419.7621178억원
cmvq35ok60nqf0zcig0lh3t5ifsc-securities-productetf:176950:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ojz0nqd0zci28s8koft1etf2026-10-26176950KR7176950004KODEX 국채선물10년인버스59,110원-105원-0.18%59116.7059,260원59,260원59,110원4,4452.6억원461억원780,000주10년국채선물지수1156.260563.9억원
cmvq35ojt0nqa0zcikgblfhvgfsc-securities-productetf:174360:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ojm0nq70zcique5rwce1etf2026-10-26174360KR7174360008RISE 중국본토대형주CSI10019,940원-65원-0.32%20019.0620,005원20,150원19,675원2,5375027.4만원279.1억원1,400,000주CSI A1003933.551280.2억원
cmvq35ouv0nut0zci8ojsj1ybfsc-securities-productetf:214980:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ouo0nur0zci5752otng1etf2026-10-26214980KR7214980005KODEX 단기채권PLUS114,530원15원0.01%114537.40114,525원114,535원114,525원71,83982.2억원1.9조원16,945,000주KRW Cash PLUS 지수(총수익)170.9902조원
cmvq35ouh0nuo0zcib9ut9htefsc-securities-productetf:213630:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oub0nul0zcijrsm4yxv1etf2026-10-26213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,895원-295원-1.39%20887.9321,180원21,180원20,855원1,7343625.8만원192.2억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1147.446192.1억원
cmvq35ou40nui0zci83ch9kjefsc-securities-productetf:213610:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oty0nug0zcign2az08n1etf2026-10-26213610KR7213610009KODEX 삼성그룹밸류19,940원-175원-0.87%19960.9919,855원20,175원19,855원28,6905.7억원2372.8억원11,900,000주WISE 삼성그룹 밸류 인덱스19856.2502375.3억원
cmvq35otc0nu60zcid08r24sdfsc-securities-productetf:211560:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ot50nu40zciewf5hioi1etf2026-10-26211560KR7211560008TIGER 배당성장30,960원-660원-2.09%30944.5131,610원31,845원30,870원13,8964.3억원622.2억원2,010,000주코스피 배당성장 506156.680621.9억원
cmvq35oqn0nt20zcikq1dymjrfsc-securities-productetf:200030:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oqg0nsz0zci8o18vlnv1etf2026-10-26200030KR7200030005KODEX 미국S&P500산업재(합성)37,570원-545원-1.43%37578.8237,630원37,650원37,455원2,3528833.1만원423.4억원1,127,000주S&P Select Sector Industrial Index1660.578423.5억원
cmvq35oof0ns50zci7w7wux7sfsc-securities-productetf:195920:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oo80ns30zcimswkmwzq1etf2026-10-26195920KR7195920004TIGER 일본TOPIX(합성 H)34,340원45원0.13%34397.9534,200원34,715원34,200원247848.6만원171.7억원500,000주TOPIX3972.980171.9억원
cmvq35om50nr80zcicb7w8s8ifsc-securities-productetf:183710:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35olx0nr40zcimasp46ly1etf2026-10-26183710KR7183710003RISE 주식혼합79,560원360원0.45%79301.0079,855원80,180원79,475원39310.4만원159.1억원200,000주주식국채혼합(주식형)지수3208.530158.6억원
cmvq35okl0nql0zci6k069vznfsc-securities-productetf:181480:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oke0nqj0zcims17szj51etf2026-10-26181480KR7181480005ACE 미국부동산리츠(합성 H)81,240원-220원-0.27%81351.2981,155원81,690원81,130원53431.2만원97.4억원120,000주Dow Jones U.S. Real Estate Index1909.93497.6억원
cmvq35oi30npk0zciq8fvffw5fsc-securities-productetf:167860:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ohw0npi0zciazw2h07v1etf2026-10-26167860KR7167860006KIWOOM 국고채10년레버리지96,910원75원0.08%96925.3996,505원96,910원96,435원2872769.7만원281억원290,000주KIS 10년 국고채 지수 (총수익)16068.890281억원
cmvq35ohb0np80zcihciwerrefsc-securities-productetf:161510:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oh40np60zciekz4eaod1etf2026-10-26161510KR7161510003PLUS 고배당주21,830원-630원-2.80%21844.2322,350원22,500원21,830원723,797159.3억원2.1조원97,470,000주FnGuide 배당주 지수21260.0402.1조원
cmvq35ogl0nox0zcir1wbih93fsc-securities-productetf:159800:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ogf0now0zcitw63x0uu1etf2026-10-26159800KR7159800002마이티 코스피10068,015원-500원-0.73%68036.6268,695원68,995원67,915원26177.5만원190.4억원280,000주코스피 1006618.300190.5억원
cmvq35og40nor0zci35am2xchfsc-securities-productetf:157500:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ofy0nop0zci7idbqdfs1etf2026-10-26157500KR7157500000TIGER 증권9,735원-110원-1.12%9728.569,795원9,935원9,670원80,6547.8억원1559.5억원16,020,000주FnGuide 증권 지수4900.7201568.2억원
cmvq35ofq0nol0zcikd080cg2fsc-securities-productetf:157490:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ofi0noj0zciufvlwh6h1etf2026-10-26157490KR7157490004TIGER 소프트웨어7,255원-30원-0.41%7251.847,235원7,360원7,205원84,0496억원657.3억원9,060,000주FnGuide 소프트웨어 지수3763.590657억원
cmvq35ofb0nog0zci2x0aflovfsc-securities-productetf:157450:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35of50nod0zci4b72jrl91etf2026-10-26157450KR7157450008TIGER 단기통안채113,030원10원0.01%113013.40113,020원113,035원113,020원12,00013.5억원1.3조원11,557,000주KIS MSB 6M(총수익)13622.5601.3조원
cmvq35oex0noa0zcium30rd7tfsc-securities-productetf:156080:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35oeq0no80zcic7937k1o1etf2026-10-26156080KR7156080004KODEX MSCI Korea41,220원-230원-0.55%41107.3641,490원41,855원41,000원6,1972.5억원247.3억원600,000주MSCI Korea Index1989.390246.6억원
cmvq35obe0nmw0zci2nk4xqdcfsc-securities-productetf:148020:202610262026-10-26dayperiod2026-10-27 11:48:062026-10-27 11:48:06cmvq35ob70nmt0zciazuokrpm1etf2026-10-26148020KR7148020001RISE 20086,565원-1,180원-1.34%86746.8687,110원88,100원86,350원1,528,2421334.1억원3.5조원41,300,000주코스피 200851.5103.5조원
56,296건 중 10,201–10,250← 이전205 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬