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
cmvonpzo90daj0zcipaj8y3e9fsc-securities-productetf:244620:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpznw0dag0zciebuak1gl1etf2026-10-23244620KR7244620001KODEX 모멘텀Plus17,340원-245원-1.39%17428.8817,160원17,465원16,900원14,8992.6억원121.3억원700,000주FnGuide 모멘텀 Plus 지수5673.470122억원
cmvonpzmr0da70zcivczo8nnmfsc-securities-productetf:243890:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzme0da50zcidwt0q65h1etf2026-10-23243890KR7243890001TIGER 200에너지화학레버리지5,735원-280원-4.66%5678.825,890원5,890원5,470원47,5372.6억원32.9억원575,000주코스피 200 에너지/화학1470.47034억원
cmvonpzlb0d9v0zcihz2wh5mmfsc-securities-productetf:241390:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzl00d9t0zcitr05om2k1etf2026-10-23241390KR7241390004RISE V&S셀렉트밸류채권혼합14,805원-25원-0.17%14840.1914,755원14,925원14,655원1,4182091만원325.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2579.180326.4억원
cmvonpzca0d7w0zci9ykeee7wfsc-securities-productetf:232080:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzbx0d7t0zci6ju5edl81etf2026-10-23232080KR7232080002TIGER 코스닥15012,675원-330원-2.54%12738.3712,725원12,805원12,395원6,042,063761억원1.1조원94,420,000주코스닥 1501257.7201.2조원
cmvonpzbk0d7q0zcizd2i877cfsc-securities-productetf:230480:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzb70d7n0zcins5j33ub1etf2026-10-23230480KR7230480006KIWOOM 미국달러선물인버스2X5,020원-10원-0.20%5023.735,025원5,040원5,015원14,0477069.3만원90.8억원1,810,000주미국달러선물지수1486.23090.9억원
cmvonq2as0dvg0zcinsbampjsfsc-securities-productetf:300950:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq2af0dve0zcia51kq1o11etf2026-10-23300950KR7300950003KODEX 게임산업5,145원-85원-1.63%5125.165,200원5,215원5,105원15,6758063.2만원216억원4,200,000주FnGuide 게임 산업 지수626.500210.1억원
cmvonq29c0dv40zcijd83pz4cfsc-securities-productetf:300610:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq28z0dv20zci9f7u4tw61etf2026-10-23300610KR7300610003TIGER K게임5,260원-70원-1.31%5277.045,310원5,335원5,260원8,6054572.9만원115.7억원2,200,000주WISE K게임 테마 지수431.070116억원
cmvonq27w0dut0zcizhpguhhjfsc-securities-productetf:298340:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq27i0dup0zcicwiakkaj1etf2026-10-23298340KR7298340001PLUS 국채선물3년56,975원10원0.02%57014.6557,090원57,105원56,965원31,02917.6억원797.6억원1,400,000주국채선물지수1213.710798.2억원
cmvonq26f0dug0zcirt4k54k6fsc-securities-productetf:295020:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq2610due0zcie0lq3hsl1etf2026-10-23295020KR7295020002RISE 국채선물10년인버스59,410원-310원-0.52%59506.0559,175원59,410원59,175원41242.7만원627.3억원1,056,000주10년국채선물지수1152.280628.3억원
cmvonq24x0du40zcin3e76vzdfsc-securities-productetf:294400:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq24j0du20zcig0dtxr481etf2026-10-23294400KR7294400007KIWOOM 200TR114,375원560원0.49%114545.81111,115원114,375원109,030원226,734253억원1.4조원12,300,000주코스피 200 TR1145.2601.4조원
cmvonq2340dtt0zcixfwmfvwmfsc-securities-productetf:292770:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq22r0dtp0zci1lp9q0p11etf2026-10-23292770KR7292770005KODEX 국채선물3년인버스57,680원-55원-0.10%57719.880원0원0원00원719.8억원1,248,000주국채선물지수1213.710720.3억원
cmvonpzd00d810zcibpxek5ezfsc-securities-productetf:233160:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzco0d7z0zcinzgsdw3d1etf2026-10-23233160KR7233160001TIGER 코스닥150 레버리지5,805원-300원-4.91%5820.105,845원5,910원5,540원2,414,743138.1억원1346.7억원23,200,000주코스닥 1501257.7201344.4억원
cmvonpz2p0d5r0zcizp2u9beffsc-securities-productetf:226980:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz2c0d5o0zcijgtzp4dc1etf2026-10-23226980KR7226980001KODEX 200 중소형19,400원-635원-3.17%19496.8619,740원19,740원19,245원1,2282375.5만원174.6억원900,000주코스피 200 중소형주지수1940.690175.4억원
cmvonpz1z0d5l0zcijs5e521dfsc-securities-productetf:226490:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz1l0d5i0zci40tfqy501etf2026-10-23226490KR7226490001KODEX 코스피57,185원-10원-0.02%57366.5155,690원57,225원54,830원266,343149.5억원1.2조원21,550,000주코스피5550.3001.2조원
cmvonpz170d5f0zciky0ucf01fsc-securities-productetf:226380:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz0t0d5c0zcii44qjypw1etf2026-10-23226380KR7226380004ACE Fn성장소비주도주5,420원-100원-1.81%5452.495,485원5,495원5,420원595324.9만원37.9억원700,000주FnGuide 성장소비주도 지수1801.19038.1억원
cmvonpz0g0d590zcijlv498pnfsc-securities-productetf:225800:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz030d560zcibks0ac6t1etf2026-10-23225800KR7225800002KIWOOM 미국달러선물레버리지13,880원35원0.25%13876.9013,890원13,890원13,800원3,7455176만원70.7억원510,000주미국달러선물지수1486.23070.7억원
cmvonpyzp0d530zci1l9got4afsc-securities-productetf:225130:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyzb0d500zciq9u6nlwq1etf2026-10-23225130KR7225130004ACE 골드선물 레버리지(합성 H)39,980원-1,610원-3.87%40585.4540,565원40,565원39,390원4,7331.8억원199.9억원500,000주S&P GSCI GOLD Index Excess Return234.511202.9억원
cmvonpyyx0d4x0zcil35ps8imfsc-securities-productetf:225060:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyyj0d4u0zcigurtaw4t1etf2026-10-23225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,785원-45원-0.33%13766.1413,705원13,785원13,570원164223만원146.1억원1,060,000주MSCI EM Index1578.039145.9억원
cmvonpyy60d4r0zci6iuy48upfsc-securities-productetf:225050:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyxu0d4o0zcis6h94fiz1etf2026-10-23225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,780원-345원-2.28%14784.9215,015원15,015원14,740원3247.2만원66.5억원450,000주EURO STOXX 50 Index6068.22066.5억원
cmvonpyxh0d4l0zciysm45ct1fsc-securities-productetf:225040:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyx40d4i0zcimenb17571etf2026-10-23225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,755원-530원-0.79%66719.9766,815원66,900원66,440원5,6413.7억원547.3억원820,000주S&P 5007623.680547.1억원
cmvonpywr0d4f0zcinf58ilrofsc-securities-productetf:225030:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpywe0d4c0zci4ml0mblv1etf2026-10-23225030KR7225030006TIGER 미국S&P500선물인버스(H)2,270원0원0.00%2271.552,270원2,280원2,265원53,6451.2억원40.8억원1,800,000주S&P 500 Futures Total Return Index1159.15040.8억원
cmvonpyw00d490zciguabp00wfsc-securities-productetf:223190:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyvm0d460zcihjnbq8a11etf2026-10-23223190KR7223190000KODEX 200가치저변동23,765원-340원-1.41%23735.8323,595원23,765원23,280원331775.8만원237.6억원1,000,000주코스피 200 가치저변동성11590.400237.3억원
cmvonpyv90d430zcix0nbnx7pfsc-securities-productetf:220130:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyuv0d400zciyilqqqnz1etf2026-10-23220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,015원40원0.67%5960.645,915원6,015원5,890원16096.1만원48.1억원800,000주CSI 500 지수6814.44347.6억원
cmvonpyui0d3x0zcifel6w9ugfsc-securities-productetf:219900:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyu50d3u0zci60kylf651etf2026-10-23219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,055원35원1.16%3004.482,995원3,055원2,900원30,3478891만원42.7억원1,400,000주CSI 300 Index4105.32942억원
cmvonpyts0d3r0zcipeu7vrwxfsc-securities-productetf:219480:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyte0d3o0zci8i382aml1etf2026-10-23219480KR7219480001KODEX 미국S&P500선물(H)32,970원-145원-0.44%32981.5832,995원33,020원32,920원10,6593.5억원1467.1억원4,450,000주S&P 500 Futures Total Return Index1159.1501467.6억원
cmvonpyt00d3l0zciwex8pemxfsc-securities-productetf:219390:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpysn0d3i0zci28e466us1etf2026-10-23219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,510원-270원-3.08%8628.408,545원8,615원8,200원27,9432.3억원170.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7583.745172.5억원
cmvonpysa0d3f0zcidpn3ij3yfsc-securities-productetf:218420:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyrx0d3c0zcilie9842k1etf2026-10-23218420KR7218420008KODEX 미국S&P500에너지(합성)20,930원-375원-1.76%20917.4421,035원21,035원20,855원29,2786.1억원513.8억원2,455,000주S&P Select Sector Energy Index1459.459513.5억원
cmvonpyrq0d390zcitmk5n7tefsc-securities-productetf:217780:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyre0d380zciuger77g41etf2026-10-23217780KR7217780006TIGER 차이나CSI300인버스(합성)6,300원-115원-1.79%6487.826,415원6,525원6,300원7,2644677.1만원97.6억원1,550,000주CSI 300 Index4105.329100.5억원
cmvonpyr00d340zcics3kioiifsc-securities-productetf:217770:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyqo0d320zci4jv6c5fq1etf2026-10-23217770KR7217770007TIGER 원유선물인버스(H)991원-13원-1.29%1002.771,003원1,008원990원644,0466.4억원291.8억원29,450,000주S&P GSCI Crude Oil Index ER279.972300.3억원
cmvonpyq90d2y0zcilsw159k9fsc-securities-productetf:215620:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpypw0d2w0zcisf68bvqt1etf2026-10-23215620KR7215620006HK S&P코리아로우볼15,780원-125원-0.79%15758.760원0원0원00원66.2억원420,000주S&P Korea 저변동성 지수11910.76066.1억원
cmvonpypi0d2s0zcij8b4pviqfsc-securities-productetf:214980:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyp60d2q0zci7tngvjnp1etf2026-10-23214980KR7214980005KODEX 단기채권PLUS114,515원25원0.02%114524.21114,495원125,950원114,495원199,414228.7억원1.9조원16,870,000주KRW Cash PLUS 지수(총수익)170.9601.9조원
cmvonpyor0d2m0zcimxrg7pddfsc-securities-productetf:213630:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyoe0d2k0zci1zkjxkaa1etf2026-10-23213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,190원825원4.05%21075.9020,405원21,190원20,405원21,1504.4억원194.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1157.752193.8억원
cmvonpyo00d2g0zci17rh7rhsfsc-securities-productetf:213610:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpynn0d2e0zci4yrfnpqr1etf2026-10-23213610KR7213610009KODEX 삼성그룹밸류20,115원185원0.93%20155.6419,655원20,115원19,445원12,9122.5억원2393.6억원11,900,000주WISE 삼성그룹 밸류 인덱스20049.4802398.5억원
cmvonpyn80d2a0zcil6zdt1ewfsc-securities-productetf:211900:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpymw0d280zcil2oj5e6n1etf2026-10-23211900KR7211900006KODEX 코리아배당성장25,170원-710원-2.74%25318.4325,675원25,675원25,000원4,2271억원792.8억원3,150,000주코스피 배당성장 506317.570797.5억원
cmvonprou0bdf0zcikmd4pse7fsc-securities-productetf:0087F0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonpro60bdc0zci1vrrkvzs1etf2026-10-230087F0KR70087F0003ACE 차이나AI빅테크TOP2+액티브10,070원460원4.79%9594.079,610원10,070원9,605원1,4401419.4만원45.3억원450,000주Solactive China AI Big Tech TOP2+ Index (Price Return)1311.27043.1억원
cmvonprnl0bd60zciapcqpryofsc-securities-productetf:0086C0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprn70bd10zci39xu5n9d1etf2026-10-230086C0KR70086C0007TIGER 리츠부동산인프라10채권혼합액티브9,770원5원0.05%9813.129,745원9,785원9,735원4,3424237.7만원170.9억원1,750,000주KEDI 리츠부동산인프라TOP10채권혼합지수 (Price Return)946.490171.7억원
cmvonprlh0bcj0zcizbkdvy7lfsc-securities-productetf:0085N0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprl40bcf0zcizl2amx611etf2026-10-230085N0KR70085N0005ACE 미국10년국채액티브(H)9,625원75원0.79%9630.179,635원9,650원9,625원26,8062.5억원365.7억원3,800,000주ICE U.S. Treasury 7-10 Year Bond Index (Total Return)111.831365.9억원
cmvonprks0bcc0zciu8ghb9m8fsc-securities-productetf:0084E0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprkf0bc70zcitbv1y4dn1etf2026-10-230084E0KR70084E0007KIWOOM 미국대형주500월간목표헤지액티브9,645원-70원-0.72%9655.729,685원9,685원9,645원32.9만원139.8억원1,450,000주Akros 미국대형주500 월간방어적배분 지수(TR)3703.002140억원
cmvonprk30bc40zciea512h5lfsc-securities-productetf:0084D0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprjp0bbz0zcizjvcbreb1etf2026-10-230084D0KR70084D0008KIWOOM 미국테크100월간목표헤지액티브10,670원-60원-0.56%10735.1910,725원10,725원10,660원5,1275498만원85.3억원800,000주Akros 미국테크100 월간방어적배분 지수(TR)6677.06485.8억원
cmvonprim0bbo0zcivdhyz6dzfsc-securities-productetf:0082V0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpria0bbl0zci76tprcnf1etf2026-10-230082V0KR70082V0008KODEX TDF2060액티브 적격10,605원-100원-0.93%10603.2610,695원10,695원10,525원56,2215.9억원1802.8억원17,000,000주Samsung Korea Target Date 2060 Index2533.0781802.5억원
cmvonpr5k0b7t0zci2n1az3ojfsc-securities-productetf:0060H0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr570b7q0zciz59qutvj1etf2026-10-230060H0KR70060H0002TIGER 토탈월드스탁액티브11,985원20원0.17%11959.8811,960원11,985원11,910원21,4662.5억원3811.2억원31,800,000주FTSE Global All Cap Index(PR)1230.9443803.2억원
cmvonpr4u0b7m0zci2ad3vy57fsc-securities-productetf:0057H0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr4h0b7j0zcia766km6e1etf2026-10-230057H0KR70057H0007PLUS 미국S&P500미국채혼합50액티브11,145원-50원-0.45%11175.4511,150원11,195원11,125원114,49112.7억원791.2억원7,100,000주S&P 500 and U.S. Treasury Bill 0-3 Month 50/50 Blend Index (USD)294.178804.6억원
cmvonpr430b7e0zcibthznswgfsc-securities-productetf:0053M0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr3v0b7b0zciuqbln1ku1etf2026-10-230053M0KR70053M0004더제이 중소형포커스액티브10,735원-320원-2.89%10817.7810,685원10,800원10,575원1111.7만원48.3억원450,000주코스피 200 중소형주지수1940.69048.6억원
cmvonpr2j0b6x0zciijnpvywafsc-securities-productetf:0052T0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr270b6u0zcisxdqm4x91etf2026-10-230052T0KR70052T00081Q 중단기회사채(A-이상)액티브51,065원15원0.03%51050.2751,065원51,065원51,065원15.1만원883.4억원1,730,000주KEDI 중단기크레딧플러스채권(AAA~A-)지수(총수익)120.280883.1억원
cmvonpr1p0b6p0zciajv7dt6vfsc-securities-productetf:0052S0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr1e0b6m0zcisov2zvfx1etf2026-10-230052S0KR70052S00091Q 미국S&P500미국채혼합50액티브11,115원-5원-0.04%11111.6911,120원11,135원11,080원122,18313.5억원3167.7억원28,500,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.1153155.7억원
cmvonpr100b6i0zci4qzetvarfsc-securities-productetf:0052D0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpr0q0b6f0zci4iwjx2pg1etf2026-10-230052D0KR70052D0006TIGER 코리아배당다우존스14,105원-295원-2.05%14115.7914,345원14,345원13,950원73,74810.3억원3096억원21,950,000주Dow Jones Korea Dividend 30 지수 (Price Return)1923.8013098.4억원
cmvonpr0b0b690zciric7gz4mfsc-securities-productetf:0051G0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpqzz0b670zciyjkd0tnn1etf2026-10-230051G0KR70051G0004SOL 미국원자력SMR10,020원-385원-3.70%10004.4310,005원10,020원9,935원28,4932.8억원1262.5억원12,600,000주KEDI 미국원자력 SMR 지수(PR)7715.9671235.5억원
cmvonpqzl0b630zcicfwpw9qefsc-securities-productetf:0051A0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpqzd0b600zci15v8r80r1etf2026-10-230051A0KR70051A0000KoAct 브로드컴밸류체인액티브20,540원-495원-2.35%20455.5620,365원20,570원20,070원12,4602.5억원123.2억원600,000주FactSet 브로드컴밸류체인 지수698.710132.9억원
cmvonpqyr0b5u0zciia3okcmofsc-securities-productetf:0050E0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpqyh0b5q0zci5684wtqb1etf2026-10-230050E0KR70050E0007PLUS 미국AI에이전트8,540원190원2.28%8561.098,450원8,540원8,450원18,6241.5억원42.7억원500,000주Solactive US AI Agents Index(PR)3174.46042.8억원
cmvonpqy20b5m0zciekgmtbk4fsc-securities-productetf:0049M0:202610232026-10-23dayperiod2026-10-26 11:48:032026-10-26 11:48:03cmvonpqxs0b5j0zci1yfq9b6k1etf2026-10-230049M0KR70049M0001ACE 미국배당퀄리티+커버드콜액티브10,680원-75원-0.70%10686.1110,755원10,755원10,615원25,3302.6억원731.5억원6,850,000주Bloomberg WisdomTree U.S. Quality Dividend & B500 Premium Decrement 50:50 Index1321.250710.6억원
56,296건 중 11,351–11,400← 이전228 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬