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
cmvlsu5t602rp0zcid7xhxesrfsc-securities-productetf:273130:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5t002rn0zcisedskjcu1etf2026-10-22273130KR7273130005KODEX 종합채권(AA-이상)액티브111,770원40원0.04%111742.41111,855원111,955원111,725원11,39412.7억원3.3조원29,920,000주KAP 한국종합채권지수263.8903.3조원
cmvlsu5su02rl0zcioqpqqnbifsc-securities-productetf:272910:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5sn02rh0zci72v3pjqn1etf2026-10-22272910KR7272910001ACE 중장기국공채액티브107,160원55원0.05%107098.81107,160원107,160원107,160원51546.5만원736.1억원687,000주KIS 종합채권국공채1-10Y지수156.120735.7억원
cmvlsu5s502ra0zcisnol0depfsc-securities-productetf:272570:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5rx02r60zci8o5mre761etf2026-10-22272570KR7272570003RISE 중장기국공채액티브109,015원-25원-0.02%109026.28109,145원109,195원109,015원443.6만원52.3억원48,000주KIS 종합채권국공채4~5Y지수150.42052.3억원
cmvlsu5rd02qz0zcilag6035dfsc-securities-productetf:271060:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5r702qw0zcihhkcvee81etf2026-10-22271060KR7271060006KODEX 3대농산물선물(H)8,090원0원0.00%8142.278,080원8,140원8,070원18,3461.4억원228.1억원2,820,000주S&P GSCI Grains Select Index ER16.707229.6억원
cmvlsu5ql02qm0zci43r1bmcbfsc-securities-productetf:270810:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5qe02qi0zcig2dlssqj1etf2026-10-22270810KR7270810005RISE 코스닥15012,660원-610원-4.60%12707.5713,225원13,235원12,655원90,47611.6억원2929.5억원23,140,000주코스닥 1501285.2902940.5억원
cmvlsu5pv02qa0zci0bjjreccfsc-securities-productetf:269540:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5pp02q70zciwszqzbz41etf2026-10-22269540KR7269540001PLUS 미국S&P500(H)30,005원-160원-0.53%30226.1030,125원30,170원30,000원12,4133.7억원870.1억원2,900,000주S&P 5007663.430876.5억원
cmvlsu5pk02q40zci6lj6rjegfsc-securities-productetf:269530:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5pf02q20zcif09dz4on1etf2026-10-22269530KR7269530002PLUS S&P글로벌인프라18,780원60원0.32%18860.5618,920원18,925원18,770원9291747.3만원112.6억원600,000주S&P Global Infrastructure Index3674.138113.1억원
cmvlsu5p802py0zcio3s7tkgffsc-securities-productetf:269420:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5p202pw0zci14du9v6v1etf2026-10-22269420KR7269420006KODEX S&P글로벌인프라(합성)20,895원55원0.26%20979.7520,840원21,030원20,770원10,7382.2억원215.6억원1,032,000주S&P Global Infrastructure Index3674.138216.5억원
cmvlsu5ow02pt0zci09d3r899fsc-securities-productetf:269370:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5oq02pq0zcib2hgiodx1etf2026-10-22269370KR7269370003TIGER S&P글로벌인프라(합성)16,160원165원1.03%16158.1416,165원16,210원16,160원238384.7만원113.1억원700,000주S&P Global Infrastructure Index3674.138113.1억원
cmvlsu5ok02pn0zci7pjmq7m5fsc-securities-productetf:267770:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5oe02pk0zci58uqkck61etf2026-10-22267770KR7267770006TIGER 200선물레버리지51,145원-3,810원-6.93%50809.5553,990원55,400원50,100원67,15435.7억원1227.4억원2,400,000주코스피 200 선물지수4166.5601219.4억원
cmvlsu5nu02pb0zciksspy69kfsc-securities-productetf:267450:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5no02p80zci26439ad31etf2026-10-22267450KR7267450005RISE 미국장기국채선물인버스(H)11,385원-115원-1.00%11429.080원0원0원00원56.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index198.10257.1억원
cmvlsu5ni02p50zci8w0n4kb9fsc-securities-productetf:267440:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5na02p20zcihr030xdk1etf2026-10-22267440KR7267440006RISE 미국장기국채선물(H)7,925원110원1.41%7867.157,905원7,930원7,905원6,0484794.2만원47.5억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index198.10247.2억원
cmvlsu5n202oy0zciaphixeq7fsc-securities-productetf:266550:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5mx02ow0zcijhgfm7vj1etf2026-10-22266550KR7266550003PLUS 중형주저변동5017,120원-250원-1.44%17165.8017,120원17,120원17,120원11.7만원42.8억원250,000주FnGuide 중형주저변동50지수3364.04042.9억원
cmvlsu5md02os0zcid2mwxbndfsc-securities-productetf:266420:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5m502op0zcigwvgdbha1etf2026-10-22266420KR7266420009KODEX 헬스케어15,495원-545원-3.40%15543.5515,835원15,925원15,490원68,91610.7억원666.2억원4,300,000주KRX 헬스케어3481.060668.3억원
cmvlsu5lz02om0zciywuqk91gfsc-securities-productetf:266410:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5lt02oj0zcili5aorf91etf2026-10-22266410KR7266410000KODEX 필수소비재9,205원-200원-2.13%9188.839,370원9,415원9,150원9,2248599.2만원110.4억원1,200,000주KRX 필수소비재1655.860110.2억원
cmvlsu5lo02og0zcis0gqixvdfsc-securities-productetf:266390:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5li02oe0zciepigc9ym1etf2026-10-22266390KR7266390004KODEX 경기소비재13,240원-155원-1.16%13280.9513,395원13,485원13,200원1,9982670.9만원79.4억원600,000주KRX 경기소비재1509.81079.6억원
cmvlsu5kz02o50zcis6httjp7fsc-securities-productetf:266360:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5kt02o30zcizef283gj1etf2026-10-22266360KR7266360007KODEX K콘텐츠8,970원-130원-1.43%9003.019,100원9,125원8,940원19,8071.7억원331.8억원3,700,000주KRX K콘텐츠1393.210333.1억원
cmvlsu5g702m30zcib52c6pbwfsc-securities-productetf:261060:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5g102m00zcigqj49fs61etf2026-10-22261060KR7261060008TIGER 코스닥150IT22,450원-1,315원-5.53%22506.9123,595원23,695원22,450원16,1403.7억원242.4억원1,080,000주코스닥 150 정보기술1153.590234억원
cmvlsu5fv02lx0zcio7m9xa3efsc-securities-productetf:256750:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5fp02lw0zcivi8fb6lj1etf2026-10-22256750KR7256750001KODEX 차이나심천ChiNext(합성)11,255원-410원-3.51%11640.2711,665원11,665원11,140원30,3743.4억원344.2억원3,059,000주SZSE ChiNext Price Index2576.901356억원
cmvlsu5fj02ls0zcibnncvqu5fsc-securities-productetf:256450:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5fe02lq0zciryoldak11etf2026-10-22256450KR7256450008PLUS 심천차이넥스트(합성)10,940원-430원-3.78%11414.3711,370원11,435원10,640원291319.3만원54.7억원500,000주SZSE ChiNext Price Index2576.90157억원
cmvlsu5f702lm0zcig0b5xrrmfsc-securities-productetf:256440:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5f002lk0zcirrhu6w1d1etf2026-10-22256440KR7256440009ACE MSCI인도네시아(합성)4,105원45원1.11%4138.414,005원4,105원4,005원66,2342.7억원270.9억원6,600,000주MSCI Indonesia Index3604.905273.1억원
cmvlsu5eu02lh0zcijs9c124sfsc-securities-productetf:253290:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ep02lf0zcixuus3orm1etf2026-10-22253290KR7253290001RISE 헬스케어채권혼합11,565원-75원-0.64%11506.9311,645원11,645원11,480원13,9751.6억원208.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2075.510207.1억원
cmvlsu5e502l60zcijesatramfsc-securities-productetf:253250:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5dy02l30zcipgcsxnza1etf2026-10-22253250KR7253250005KIWOOM 200선물레버리지60,920원-4,505원-6.89%60637.4064,300원65,700원59,965원5,2993.3억원176.6억원290,000주코스피 200 선물지수4166.560175.8억원
cmvlsu5dr02l00zcirrnqfndlfsc-securities-productetf:253240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5dl02kx0zci68k527pm1etf2026-10-22253240KR7253240006KIWOOM 200선물인버스1,592원53원3.44%1614.501,544원1,613원1,544원47,6527573.8만원17.8억원1,120,000주코스피 200 선물지수4166.56018억원
cmvlsu66n02xd0zcitf6lenc2fsc-securities-productetf:289480:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu66f02xa0zcib6d8htj11etf2026-10-22289480KR7289480006TIGER 200커버드콜11,125원-310원-2.71%11075.6411,285원11,465원10,975원8,4289415.7만원267억원2,400,000주코스피 200 커버드콜 ATM 지수1597.790265.8억원
cmvlsu66902x70zciq0zrgswkfsc-securities-productetf:289260:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu66202x40zciegigsp5u1etf2026-10-22289260KR7289260002TIGER MSCI KOREA ESG리더스23,105원-760원-3.18%23182.1223,850원23,945원23,095원5,1861.2억원138.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3350.500139억원
cmvlsu65w02x10zci80z7us0xfsc-securities-productetf:289250:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu65q02wy0zciwuibotz11etf2026-10-22289250KR7289250003TIGER MSCI KOREA ESG유니버설28,175원-1,105원-3.77%28340.1628,715원28,715원28,140원411.3만원169억원600,000주MSCI Korea ESG Universal Index3837.350170억원
cmvlsu65k02wv0zcimpjceg9hfsc-securities-productetf:289040:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu65e02ws0zci116lg3w51etf2026-10-22289040KR7289040008KODEX MSCI KOREA ESG유니버설27,030원-1,180원-4.18%27125.6027,830원27,830원27,030원1,3233591만원162.1억원600,000주MSCI Korea ESG Universal Capped Index3750.060162.7억원
cmvlsu64t02wj0zci7ec1jnshfsc-securities-productetf:285690:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu64m02wh0zci5pbfad1k1etf2026-10-22285690KR7285690004FOCUS ESG리더스18,610원-495원-2.59%18657.5318,625원18,625원18,610원23.7만원65.1억원350,000주KRX ESG Leaders 1502828.38065.3억원
cmvlsu61202uv0zcigjw17tm1fsc-securities-productetf:279540:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu60r02us0zci4cgyojlv1etf2026-10-22279540KR7279540009KODEX 최소변동성18,655원-425원-2.23%18586.0719,000원19,000원18,525원283534.7만원111.9억원600,000주KRX 최소변동성지수11177.000111.5억원
cmvlsu60e02up0zcij7qb3mqmfsc-securities-productetf:279530:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu60702un0zcivow9v0o71etf2026-10-22279530KR7279530000KODEX 고배당주16,670원-65원-0.39%16656.5516,735원16,825원16,570원85,54814.3억원3834.1억원23,000,000주FnGuide 고배당 Plus 지수25758.9103814.3억원
cmvlsu5yx02u30zciub5hwdevfsc-securities-productetf:278240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5yp02u20zcivfupr2oi1etf2026-10-22278240KR7278240007RISE 코스닥150선물레버리지6,240원-580원-8.50%6211.256,785원6,785원6,230원179,04711.6억원458억원7,340,000주F-코스닥150 지수1465.660449.6억원
cmvlsu5r002qs0zciflv6fqxufsc-securities-productetf:271050:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5qu02qq0zciky9wb2zy1etf2026-10-22271050KR7271050007KODEX WTI원유선물인버스(H)1,594원-5원-0.31%1628.301,610원1,619원1,594원3,302,74553.1억원1925.9억원120,825,000주S&P GSCI Crude Oil Index ER275.8052035.3억원
cmvlsu5lc02oc0zci6umdpg7dfsc-securities-productetf:266370:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5l502o80zcipxpvf5tr1etf2026-10-22266370KR7266370006KODEX IT56,650원-2,750원-4.63%56877.2558,820원60,180원56,345원18,82411억원821.4억원1,450,000주KRX 정보기술4897.970824.7억원
cmvlsu5kl02nz0zcikxrh8bthfsc-securities-productetf:266160:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ke02nx0zcieznahngd1etf2026-10-22266160KR7266160001RISE 고배당27,585원-815원-2.87%27570.4528,115원28,345원27,305원13,8773.8억원1724억원6,250,000주FnGuide 고배당포커스 지수19434.0501723.1억원
cmvlsu5k802nu0zcidrpf9k1kfsc-securities-productetf:265690:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5k102nr0zciopvl29831etf2026-10-22265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.520원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148976.4만원
cmvlsu5ju02no0zcip6pm0st3fsc-securities-productetf:261920:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5jo02nl0zciryzwme9j1etf2026-10-22261920KR7261920003ACE MSCI필리핀(합성)10,920원-185원-1.67%11083.4411,215원11,215원10,850원709770만원10.9억원100,000주MSCI Philippines IMI Index1520.48711억원
cmvlsu5jh02ni0zcixw9gw7mdfsc-securities-productetf:261270:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5jb02ng0zcih1c3wenz1etf2026-10-22261270KR7261270003KODEX 미국달러선물인버스8,455원10원0.12%8468.988,440원8,470원8,430원37,4663.1억원829.4억원9,810,000주미국달러선물지수1484.100824.8억원
cmvlsu5is02n70zci3pz5n2uufsc-securities-productetf:261250:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5il02n40zcivac0yhmg1etf2026-10-22261250KR7261250005KODEX 미국달러선물레버리지14,675원-40원-0.27%14666.6014,735원14,765원14,645원30,5404.4억원284.6억원1,940,000주미국달러선물지수1484.100275.7억원
cmvlsu5ie02n10zcijbtso9hvfsc-securities-productetf:261240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5i602my0zcih8yd4tse1etf2026-10-22261240KR7261240006KODEX 미국달러선물13,730원-10원-0.07%13726.4313,755원13,770원13,710원60,0768.2억원605.4억원4,410,000주미국달러선물지수1484.100606.7억원
cmvlsu5hx02mt0zciro6cmedcfsc-securities-productetf:261220:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5hq02ms0zciacagbbtz1etf2026-10-22261220KR7261220008KODEX WTI원유선물(H)29,335원25원0.09%28703.7728,910원29,335원28,880원75,22721.8억원498.6억원1,700,000주S&P GSCI Crude Oil Index ER275.805487.9억원
cmvlsu5hk02mp0zcijhuaeakhfsc-securities-productetf:261140:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5he02mm0zcizzfkd4ib1etf2026-10-22261140KR7261140008TIGER 우선주21,210원-465원-2.15%21132.1521,705원21,825원20,945원3,8838258.6만원263억원1,240,000주코스피 우선주 지수4875.070257.8억원
cmvlsu5h902mj0zcis49kuuejfsc-securities-productetf:261120:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5h202mh0zcit6iub2701etf2026-10-22261120KR7261120000TIGER 미국달러선물인버스2X5,755원10원0.17%5778.135,745원5,780원5,730원8,8105074.1만원230.2억원4,000,000주미국달러선물지수1484.100231.1억원
cmvlsu5gw02me0zcibsgbrchqfsc-securities-productetf:261110:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5gq02mb0zci9602vio51etf2026-10-22261110KR7261110001TIGER 미국달러선물레버리지14,735원-25원-0.17%14713.6614,780원14,815원14,710원212312.6만원73.6억원500,000주미국달러선물지수1484.10073.5억원
cmvlsu5gj02m80zci670b1fjyfsc-securities-productetf:261070:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ge02m60zci69r69xri1etf2026-10-22261070KR7261070007TIGER 코스닥150바이오테크10,545원-315원-2.90%10546.2910,860원10,885원10,475원129,97013.7억원499.8억원4,740,000주코스닥 150 헬스케어3686.770504.1억원
cmvlsu5ce02kc0zci1xh4f98vfsc-securities-productetf:252710:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5c802ka0zcim3luwypj1etf2026-10-22252710KR7252710009TIGER 200선물인버스2X119원7원6.25%120.11115원122원110원82,878,65995.5억원339.2억원285,100,000주코스피 200 선물지수4166.560331.8억원
cmvlsu5bq02k00zci9y1ls1oufsc-securities-productetf:252650:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5bk02jy0zci5mi04bug1etf2026-10-22252650KR7252650007KODEX 200동일가중16,640원-255원-1.51%16584.6816,805원16,885원16,535원1,4962504.3만원99.8억원600,000주코스피 200 동일가중지수3330.81099.5억원
cmvlsu5b002jp0zci3x4ikim1fsc-securities-productetf:252410:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5av02jn0zci31o3pxff1etf2026-10-22252410KR7252410006RISE 200선물인버스1,613원53원3.40%1622.141,576원1,627원1,556원44,0907019.9만원33.8억원2,100,000주코스피 200 선물지수4166.56032.4억원
cmvlsu5am02jj0zcihss7n790fsc-securities-productetf:252400:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5af02jh0zciz2ch1vsr1etf2026-10-22252400KR7252400007RISE 200선물레버리지61,945원-4,455원-6.71%61478.7765,010원66,915원60,650원2,0841.3억원371.6억원600,000주코스피 200 선물지수4166.560368.8억원
cmvlsu5a702jd0zci201niu38fsc-securities-productetf:252000:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu5a002jb0zcigb79dij21etf2026-10-22252000KR7252000005TIGER 200동일가중17,325원-330원-1.87%17363.0217,680원17,680원17,325원154270.6만원69.3억원400,000주코스피 200 동일가중지수3330.81069.4억원
56,296건 중 11,851–11,900← 이전238 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬