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
cmvonq2yu0e0r0zci9ay5kyrkfsc-securities-productetf:321410:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2ym0e0p0zci9h6qjapr1etf2026-10-23321410KR7321410003KODEX 멀티에셋하이인컴(H)10,350원20원0.19%10442.4010,435원10,435원10,350원1515.5만원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1088.39031.3억원
cmvonq18u0dn00zciwyexfi8wfsc-securities-productetf:276970:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq18f0dmw0zci3l2dxi4m1etf2026-10-23276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,030원150원1.90%8070.157,995원8,035원7,840원18,0821.4억원377.4억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.535379.2억원
cmvonq17d0dmo0zci6yjcm646fsc-securities-productetf:276000:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1700dmk0zci5yuz8yn71etf2026-10-23276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,260원-445원-2.15%20377.6620,545원20,545원20,260원1,4632970.1만원182.3억원900,000주MorningStar Global Upstream Resources Index(PR)5539.356183.3억원
cmvonq16m0dmh0zcigs8qhcp6fsc-securities-productetf:275980:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1690dmf0zcimfyy1e111etf2026-10-23275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,775원-95원-0.42%22616.2122,870원23,100원22,595원20,3944.6억원569.3억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD3995.027560.8억원
cmvonq1520dm50zci8xqitqlffsc-securities-productetf:275300:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq14p0dm20zcicu1tvrrg1etf2026-10-23275300KR7275300002KODEX 우량주24,420원165원0.68%24349.8623,435원24,420원23,160원4,3651억원415.1억원1,700,000주MSCI Korea IMI Quality Capped14286.230413.9억원
cmvonq13m0dlu0zciwfenhfelfsc-securities-productetf:275280:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1370dlq0zcikoab07sn1etf2026-10-23275280KR7275280006KODEX 모멘텀주33,690원-60원-0.18%33768.7832,480원33,695원32,075원2,8549473.9만원303.2억원900,000주MSCI Korea IMI Momentum Capped10933.610303.9억원
cmvonq1210dlh0zciumx6c17dfsc-securities-productetf:273130:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq11n0dlf0zci9nk3bofu1etf2026-10-23273130KR7273130005KODEX 종합채권(AA-이상)액티브112,025원255원0.23%111948.69112,240원112,390원112,015원14,26615.9억원3.3조원29,890,000주KAP 한국종합채권지수264.3603.3조원
cmvonq10j0dl50zci6lkneg6pfsc-securities-productetf:272580:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1060dl30zcizogc4d6f1etf2026-10-23272580KR7272580002TIGER 단기채권액티브57,345원15원0.03%57336.8257,330원57,345원57,330원16,9609.7억원7834.4억원13,662,000주KIS MSB 6M PLUS 지수13794.0707833.3억원
cmvonq0zs0dkz0zcic7lgypc7fsc-securities-productetf:272570:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0zf0dkx0zcihlnipa7e1etf2026-10-23272570KR7272570003RISE 중장기국공채액티브109,225원210원0.19%109191.04109,495원109,495원109,225원13142만원52.4억원48,000주KIS 종합채권국공채4~5Y지수150.64052.4억원
cmvonq0z10dkt0zcizdwf8mmnfsc-securities-productetf:272560:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0yo0dkr0zcik7cpxp1o1etf2026-10-23272560KR7272560004RISE 단기국공채액티브115,390원20원0.02%115374.24115,400원115,420원115,390원6,8727.9억원1704.3억원1,477,000주KIS 종합채권국공채3M~1.5Y지수141.3901707.5억원
cmvonq0ya0dkn0zcie1wkoe2hfsc-securities-productetf:271060:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0xx0dkl0zci5zvl9et41etf2026-10-23271060KR7271060006KODEX 3대농산물선물(H)8,145원55원0.68%8122.868,060원8,145원8,060원26,5862.1억원229.6억원2,820,000주S&P GSCI Grains Select Index ER16.656229억원
cmvonq0xj0dkh0zcifhdnp0bifsc-securities-productetf:271050:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0x70dkf0zci3jzyb1ub1etf2026-10-23271050KR7271050007KODEX WTI원유선물인버스(H)1,574원-20원-1.25%1591.871,594원1,598원1,570원3,717,81458.8억원1967.5억원125,000,000주S&P GSCI Crude Oil Index ER279.9722028억원
cmvonq0wt0dkc0zciwf0w79jvfsc-securities-productetf:270810:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0wg0dk90zcihlur0hse1etf2026-10-23270810KR7270810005RISE 코스닥15012,370원-290원-2.29%12435.0012,375원12,485원12,090원83,61710.2억원2862.4억원23,140,000주코스닥 1501257.7202877.4억원
cmvonq0w50dk60zcimev46fcqfsc-securities-productetf:270800:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0vq0dk40zcig4dgwnz81etf2026-10-23270800KR7270800006RISE KQ고배당14,690원-260원-1.74%14760.4114,890원14,890원14,605원578850.7만원80.7억원550,000주FnGuide KQ고배당포커스 지수7451.08081.1억원
cmvonq0uz0djz0zcip79de1nhfsc-securities-productetf:269540:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0ul0djx0zcit4o6yplh1etf2026-10-23269540KR7269540001PLUS 미국S&P500(H)29,855원-150원-0.50%29862.8329,885원29,905원29,805원8,4002.5억원865.7억원2,900,000주S&P 5007623.680866억원
cmvonq0u80djt0zciljs7l55pfsc-securities-productetf:269530:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0tu0djr0zcikec0x59w1etf2026-10-23269530KR7269530002PLUS S&P글로벌인프라18,900원120원0.64%18892.2318,815원18,925원18,810원139262.2만원113.4억원600,000주S&P Global Infrastructure Index3688.512113.3억원
cmvonq0tg0djn0zcir8n2supkfsc-securities-productetf:269420:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq0t30djl0zci3weqqfyq1etf2026-10-23269420KR7269420006KODEX S&P글로벌인프라(합성)20,980원85원0.41%21006.5020,975원21,105원20,925원1,9354060.5만원216.5억원1,032,000주S&P Global Infrastructure Index3688.512216.7억원
cmvonq0sq0djh0zcir3s0dl1vfsc-securities-productetf:269370:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:16cmvonq0sc0djf0zcixwpn8g0p1etf2026-10-23269370KR7269370003TIGER S&P글로벌인프라(합성)16,190원30원0.19%16179.1716,205원16,205원16,150원222359.2만원113.3억원700,000주S&P Global Infrastructure Index3688.512113.2억원
cmvonq0ry0djb0zci6u9lop5dfsc-securities-productetf:267770:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0rl0dj90zci0ptgf5kv1etf2026-10-23267770KR7267770006TIGER 200선물레버리지51,655원510원1.00%51503.7348,720원51,665원46,890원58,61328.7억원1239.7억원2,400,000주코스피 200 선물지수4197.1901236억원
cmvonq0r70dj50zci25zbpqekfsc-securities-productetf:267490:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0qu0dj30zcioa821jw61etf2026-10-23267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,920원130원2.71%4925.724,855원4,930원4,855원5,8652856.9만원34.4억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.18334.4억원
cmvonq0qg0diz0zcitazqhfspfsc-securities-productetf:267450:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0q40dix0zci3ibpto8y1etf2026-10-23267450KR7267450005RISE 미국장기국채선물인버스(H)11,240원-145원-1.27%11189.9211,240원11,240원11,240원33.3만원56.2억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.18355.9억원
cmvonq0pq0dit0zciwgdwunw2fsc-securities-productetf:267440:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0pc0dir0zci8i73fvr31etf2026-10-23267440KR7267440006RISE 미국장기국채선물(H)8,020원95원1.20%8030.778,000원8,035원7,970원726581.1만원48.1억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.18348.1억원
cmvonq0oz0din0zcigp23s4nqfsc-securities-productetf:266550:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0ol0dil0zciid9evfes1etf2026-10-23266550KR7266550003PLUS 중형주저변동5016,840원-280원-1.64%16906.3216,835원16,845원16,835원1626.9만원42.1억원250,000주FnGuide 중형주저변동50지수3313.00042.2억원
cmvonq0oa0dih0zci6kzlraoyfsc-securities-productetf:266420:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0nw0dif0zciic0i0z731etf2026-10-23266420KR7266420009KODEX 헬스케어15,605원110원0.71%15626.0315,455원15,660원15,300원12,7861.9억원671억원4,300,000주KRX 헬스케어3498.340656.2억원
cmvonq0mu0di50zcitg9so9gsfsc-securities-productetf:266390:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0mg0di30zci2szqlqkg1etf2026-10-23266390KR7266390004KODEX 경기소비재13,085원-155원-1.17%13087.6213,015원13,095원12,950원636827.7만원78.5억원600,000주KRX 경기소비재1487.78078.5억원
cmvonq0m40dhz0zciyzpgk088fsc-securities-productetf:266370:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0lq0dhx0zcis3zkd38e1etf2026-10-23266370KR7266370006KODEX IT56,270원-380원-0.67%56489.0554,860원56,400원53,660원76,33142억원815.9억원1,450,000주KRX 정보기술4864.410819억원
cmvonq0ld0dht0zcidurs2nojfsc-securities-productetf:266360:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0kz0dhr0zciiou2niwh1etf2026-10-23266360KR7266360007KODEX K콘텐츠8,850원-120원-1.34%8844.318,920원8,955원8,795원5,4694859.1만원327.4억원3,700,000주KRX K콘텐츠1368.640327.2억원
cmvonq0km0dhn0zciq6youd3ofsc-securities-productetf:266160:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0kc0dhl0zciahz4yl961etf2026-10-23266160KR7266160001RISE 고배당27,460원-125원-0.45%27557.4227,135원27,540원26,570원25,5946.9억원1716.2억원6,250,000주FnGuide 고배당포커스 지수19426.4901708.5억원
cmvonq0jw0dhi0zci5rjaqm7dfsc-securities-productetf:265690:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0jm0dhg0zci5r91r4cy1etf2026-10-23265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.530원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148977.7만원
cmvonq0j70dhd0zci1gfdct3jfsc-securities-productetf:261920:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0iy0dha0zcia7ujhl121etf2026-10-23261920KR7261920003ACE MSCI필리핀(합성)10,850원-70원-0.64%10976.2710,895원10,895원10,850원1,2231329만원10.8억원100,000주MSCI Philippines IMI Index1510.14310.9억원
cmvonq0if0dh70zci39eh80vyfsc-securities-productetf:261270:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0hw0dh40zcir07w2xc71etf2026-10-23261270KR7261270003KODEX 미국달러선물인버스8,450원-5원-0.06%8458.338,445원8,475원8,435원39,0513.2억원823억원9,740,000주미국달러선물지수1486.230815.3억원
cmvonq0hj0dh10zciog9xf8mkfsc-securities-productetf:261260:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0h70dgy0zciuvjuoy0i1etf2026-10-23261260KR7261260004KODEX 미국달러선물인버스2X5,790원-15원-0.26%5794.645,790원5,825원5,780원51,1492.9억원1946억원33,610,000주미국달러선물지수1486.2301945.2억원
cmvonq0gu0dgv0zcidlooa8fdfsc-securities-productetf:261250:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0gg0dgs0zci54ar407g1etf2026-10-23261250KR7261250005KODEX 미국달러선물레버리지14,690원15원0.10%14707.1614,705원14,725원14,620원31,8014.6억원276.1억원1,880,000주미국달러선물지수1486.230277.9억원
cmvonq0g20dgp0zcips0xezrgfsc-securities-productetf:261240:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0fo0dgm0zci34vvaag81etf2026-10-23261240KR7261240006KODEX 미국달러선물13,735원5원0.04%13748.7613,740원13,760원13,700원90,38712.4억원607억원4,420,000주미국달러선물지수1486.230604.9억원
cmvonq0fb0dgj0zcisbft7rx1fsc-securities-productetf:261220:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0ey0dgg0zcidb81acex1etf2026-10-23261220KR7261220008KODEX WTI원유선물(H)29,785원450원1.53%29337.3429,320원29,800원29,250원85,08025.1억원506.3억원1,700,000주S&P GSCI Crude Oil Index ER279.972506억원
cmvonq0ek0dgd0zciavziq0ryfsc-securities-productetf:261140:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0e80dga0zcifqnkfwos1etf2026-10-23261140KR7261140008TIGER 우선주20,800원-410원-1.93%20884.5220,875원20,875원20,300원8,5311.7억원253.7억원1,220,000주코스피 우선주 지수4820.370254.7억원
cmvonq0dv0dg70zcigrm4s2b1fsc-securities-productetf:261120:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0dg0dg40zciiadch3s71etf2026-10-23261120KR7261120000TIGER 미국달러선물인버스2X5,770원15원0.26%5762.785,755원5,790원5,735원2,0931207만원230.8억원4,000,000주미국달러선물지수1486.230230.5억원
cmvonq1jp0dph0zci4ke9tsfzfsc-securities-productetf:280940:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1jb0dpe0zciy7yv6iad1etf2026-10-23280940KR7280940008KODEX 골드선물인버스(H)3,730원45원1.22%3735.513,775원3,775원3,695원4,3781638.5만원26.1억원700,000주S&P GSCI GOLD Index Excess Return234.51126.1억원
cmvonq1iy0dpb0zci29sxv17lfsc-securities-productetf:280930:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1ik0dp80zcianhvmm681etf2026-10-23280930KR7280930009KODEX 미국러셀2000(H)15,675원110원0.71%15691.0515,680원15,720원15,640원5,0657939.5만원211.6억원1,350,000주FTSE Russell 2000 Index2775.900211.8억원
cmvonq1i70dp50zci8ifj7ckefsc-securities-productetf:280920:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1hu0dp20zcij4grjf431etf2026-10-23280920KR7280920000PLUS 주도업종18,810원-265원-1.39%18754.1218,425원18,810원18,180원1,3022402.1만원84.6억원450,000주FnGuide 주도업종 지수2830.49084.3억원
cmvonq1hg0doz0zci6p560nl2fsc-securities-productetf:280320:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1h20dow0zcikxhtjtc51etf2026-10-23280320KR7280320003ACE 미국IT인터넷(합성 H)20,955원-290원-1.37%21110.4320,960원20,960원20,860원51106.7만원20.9억원100,000주다우존스 인터넷 종합지수1289.28821.1억원
cmvonq1gp0dot0zcihwq7c3hffsc-securities-productetf:279540:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1gb0doq0zcic3gul68c1etf2026-10-23279540KR7279540009KODEX 최소변동성18,345원-310원-1.66%18366.6018,085원18,345원17,990원712.6만원110억원600,000주KRX 최소변동성지수11044.150110.1억원
cmvonq1fy0don0zci0z4tqk6yfsc-securities-productetf:279530:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1fl0dok0zcil5dtrswp1etf2026-10-23279530KR7279530000KODEX 고배당주16,425원-245원-1.47%16405.7016,535원16,630원16,225원326,99853.4억원3761.3억원22,900,000주FnGuide 고배당 Plus 지수25370.2403773.3억원
cmvonq1f80doh0zciy32pk1ypfsc-securities-productetf:278620:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1ev0doe0zci14ev18ra1etf2026-10-23278620KR7278620000PLUS 단기채권액티브119,695원-30원-0.03%119711.88119,680원119,720원119,680원3,3424억원665.5억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.820665.5억원
cmvonq1eh0dob0zcik9dt9k4afsc-securities-productetf:278540:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1e40do80zci1yjr4uqf1etf2026-10-23278540KR7278540000KODEX MSCI Korea TR30,905원70원0.23%31009.7829,980원30,965원29,420원13,2543.9억원1.9조원61,600,000주MSCI Korea TR Index3933.7801.9조원
cmvonq1dq0do50zcizu2m88c7fsc-securities-productetf:278530:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1dc0do20zciit8bifeh1etf2026-10-23278530KR7278530001KODEX 200TR31,555원160원0.51%31594.8230,670원31,555원30,080원1,098,873339.7억원6.2조원198,150,000주코스피 200 TR1145.2606.2조원
cmvonq1cz0dnz0zcikmyys71dfsc-securities-productetf:278240:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1cm0dnw0zciyoasxdgq1etf2026-10-23278240KR7278240007RISE 코스닥150선물레버리지5,935원-305원-4.89%5930.535,980원6,040원5,665원283,37316.5억원429.6억원7,240,000주F-코스닥150 지수1432.820429.3억원
cmvonq1c80dnt0zci6cdj9mcifsc-securities-productetf:277650:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1bw0dnq0zcisc2s76g61etf2026-10-23277650KR7277650008TIGER 코스피중형주18,885원-405원-2.10%18909.5519,125원19,125원18,775원115216.9만원37.7억원200,000주코스피 중형주3664.32075.6억원
cmvonq1bl0dnn0zci2lpkjro1fsc-securities-productetf:277640:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1bb0dnl0zci262r0nuo1etf2026-10-23277640KR7277640009TIGER 코스피대형주30,190원0원0.00%30253.2629,415원30,190원28,850원13,5073.9억원528.3억원1,750,000주코스피 대형주6007.810529.4억원
cmvonq1ay0dnh0zcinh80p0w4fsc-securities-productetf:277630:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1ap0dnf0zcir6pi3pyn1etf2026-10-23277630KR7277630000TIGER 코스피58,200원-155원-0.27%58313.4856,910원58,200원55,800원46,05326.3억원4714.2억원8,100,000주코스피5550.3004723.3억원
56,296건 중 11,251–11,300← 이전226 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬