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
cmvlsu4v302cp0zcivw4fzhjifsc-securities-productetf:227540:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ux02cm0zci22gye49s1etf2026-10-22227540KR7227540002TIGER 200 헬스케어18,080원-405원-2.19%18064.2318,355원18,425원18,005원8,4681.5억원300.1억원1,660,000주코스피 200 헬스케어1912.820292.6억원
cmvlsu4uq02cj0zci9h40imrifsc-securities-productetf:226980:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4uk02cg0zci4tfu0cfe1etf2026-10-22226980KR7226980001KODEX 200 중소형20,035원-270원-1.33%19958.0320,170원20,460원19,905원3,9868070.2만원180.3억원900,000주코스피 200 중소형주지수1986.780179.6억원
cmvlsu4ue02cd0zcieb89qbrwfsc-securities-productetf:226490:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4u802cb0zci5ahqmf1c1etf2026-10-22226490KR7226490001KODEX 코스피57,195원-1,730원-2.94%57192.5858,300원59,250원56,650원289,594167.2억원1.2조원21,400,000주코스피5533.7701.2조원
cmvlsu4ro02b50zcivd8k2br9fsc-securities-productetf:223190:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4rg02b20zci48b5155o1etf2026-10-22223190KR7223190000KODEX 200가치저변동24,105원-475원-1.93%24065.3524,480원24,595원23,945원8572073.9만원241억원1,000,000주코스피 200 가치저변동성11753.480240.6억원
cmvlsu4qt02at0zci1vqvgdi6fsc-securities-productetf:219900:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4qn02aq0zcil66ezmqn1etf2026-10-22219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,020원-105원-3.36%3112.453,140원3,140원2,985원62,6421.8억원42.2억원1,400,000주CSI 300 Index4036.29743.5억원
cmvlsu5um02sd0zciisc09pn1fsc-securities-productetf:275300:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ug02sa0zci1scp4ixw1etf2026-10-22275300KR7275300002KODEX 우량주24,255원-570원-2.30%24182.4924,870원24,895원23,975원2,0394935.4만원412.3억원1,700,000주MSCI Korea IMI Quality Capped14187.690411.1억원
cmvlsu5ua02s80zcijsd89j60fsc-securities-productetf:275290:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5u302s40zci7rer92hs1etf2026-10-22275290KR7275290005KODEX 가치주27,920원-785원-2.73%27920.8828,755원28,755원27,675원1,8945289.8만원251.2억원900,000주MSCI Korea IMI Enhanced Value Capped16138.120251.2억원
cmvlsu5tj02rw0zcivqlk8r3rfsc-securities-productetf:273140:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5td02rs0zciuweou2ib1etf2026-10-22273140KR7273140004KODEX 단기변동금리부채권액티브114,605원25원0.02%114583.04114,590원114,605원114,590원1,5031.7억원2797.5억원2,441,000주KAP 단기변동금리부은행채권지수149.2602796.9억원
cmvlsu5sg02re0zci784hrn02fsc-securities-productetf:272580:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5sb02rd0zcic6tvwaka1etf2026-10-22272580KR7272580002TIGER 단기채권액티브57,330원5원0.01%57321.6357,330원57,335원57,325원7,7834.4억원7832.4억원13,662,000주KIS MSB 6M PLUS 지수13789.2207831.2억원
cmvlsu5rq02r30zcixjixyhy8fsc-securities-productetf:272560:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5rk02r10zcismpkzwgb1etf2026-10-22272560KR7272560004RISE 단기국공채액티브115,370원40원0.03%115326.05115,375원115,380원115,355원2,8573.2억원1692.4억원1,467,000주KIS 종합채권국공채3M~1.5Y지수141.3301703.3억원
cmvlsu5q802qf0zcijtuij1zvfsc-securities-productetf:270800:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5q202qd0zcizemhlh0y1etf2026-10-22270800KR7270800006RISE KQ고배당14,950원-375원-2.45%14955.3315,205원15,205원14,950원6191.3만원82.2억원550,000주FnGuide KQ고배당포커스 지수7552.24082.2억원
cmvlsu5j502nd0zcic7mcwyr7fsc-securities-productetf:261260:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5iy02n90zcigp9r9nag1etf2026-10-22261260KR7261260004KODEX 미국달러선물인버스2X5,805원5원0.09%5811.145,765원5,810원5,765원89,2805.1억원1954.5억원33,670,000주미국달러선물지수1484.1001953.1억원
cmvlsu5ei02lb0zcidouyh63mfsc-securities-productetf:253280:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5eb02l90zcik9ht5g381etf2026-10-22253280KR7253280002RISE 헬스케어11,820원-265원-2.19%11777.5912,050원12,050원11,765원386459.3만원70.9억원600,000주FnGuide 헬스케어 지수2972.96070.6억원
cmvlsu56b02ho0zcijv8qfx99fsc-securities-productetf:245340:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu56402hk0zciupojjvb21etf2026-10-22245340KR7245340005TIGER 미국다우존스3033,845원15원0.04%34058.8233,990원34,070원33,845원6,7092.2억원1360.5억원4,020,000주Dow Jones Industrial Average52867.9801369.1억원
cmvlsu53f02ge0zcia3dxazbhfsc-securities-productetf:241180:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu53902gc0zcie8u3uuq01etf2026-10-22241180KR7241180009TIGER 일본니케이22532,180원-620원-1.89%33024.9932,795원33,040원32,020원22,5907.3억원3565.5억원11,080,000주Nikkei 22562907.8403659.1억원
cmvlsu52o02g20zcikebjxhepfsc-securities-productetf:238720:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu52g02fy0zci9y9435kz1etf2026-10-22238720KR7238720007ACE 일본Nikkei225(H)46,160원-1,070원-2.27%47200.3346,925원47,505원46,040원1,3426294.6만원415.4억원900,000주Nikkei 22562907.840424.8억원
cmvlsu51y02fq0zcivxv8ppjgfsc-securities-productetf:237440:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu51t02fn0zcifupbu6mw1etf2026-10-22237440KR7237440003TIGER 경기방어채권혼합10,145원-65원-0.64%10140.7310,210원10,210원10,075원5,2155272.3만원101.4억원1,000,000주경기방어소비재 채권혼합 지수1609.300101.4억원
cmvlsu51702fe0zcivqi3afszfsc-securities-productetf:237350:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu51002fc0zcibkfe2mcr1etf2026-10-22237350KR7237350004KODEX 코스피10068,865원-2,475원-3.47%68930.5470,500원71,650원68,120원177,022123.2억원7747.3억원11,250,000주코스피 1006654.3307754.6억원
cmvlsu50r02f90zcirrv0s30wfsc-securities-productetf:236350:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu50l02f80zciu1b0elj71etf2026-10-22236350KR7236350005TIGER 인도니프티50레버리지(합성)22,110원-235원-1.05%22561.8023,345원23,345원22,070원153342.9만원137억원620,000주Nifty 50 Index22811.350139.8억원
cmvlsu50e02f30zcisxf1tjzafsc-securities-productetf:234310:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu50802f20zci21nhffae1etf2026-10-22234310KR7234310001RISE V&S셀렉트밸류24,175원-850원-3.40%24124.5124,855원24,855원24,175원512.2만원120.8억원500,000주FnGuide 셀렉트 밸류 지수4653.470120.6억원
cmvlsu50202ey0zci8atnvr89fsc-securities-productetf:233740:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4zv02ew0zciid44ouwt1etf2026-10-22233740KR7233740000KODEX 코스닥150레버리지5,510원-535원-8.85%5515.935,975원6,025원5,495원69,790,7423998.5억원2.8조원511,800,000주코스닥 1501285.2902.8조원
cmvlsu4zp02et0zcivjymukzafsc-securities-productetf:233160:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4zj02eq0zcii6nnyybf1etf2026-10-22233160KR7233160001TIGER 코스닥150 레버리지6,105원-570원-8.54%6093.966,600원6,665원6,080원1,591,073100.8억원1434.6억원23,500,000주코스닥 1501285.2901413.7억원
cmvlsu4zd02en0zcie8lw5qsrfsc-securities-productetf:232080:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4z702el0zciqtl5x5uy1etf2026-10-22232080KR7232080002TIGER 코스닥15013,005원-585원-4.30%13018.5513,485원13,510원12,965원5,644,789748.9억원1.2조원94,280,000주코스닥 1501285.2901.2조원
cmvlsu4pb02a60zci9giqxy43fsc-securities-productetf:217780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4p502a30zciez6e5y101etf2026-10-22217780KR7217780006TIGER 차이나CSI300인버스(합성)6,415원85원1.34%6351.546,145원6,440원6,045원1,8031143.6만원99.4억원1,550,000주CSI 300 Index4036.29798.4억원
cmvlsu4mx02920zci59prihwyfsc-securities-productetf:211560:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4mr02900zciez60cwb21etf2026-10-22211560KR7211560008TIGER 배당성장32,270원-350원-1.07%32341.9232,520원32,745원32,210원1,6115235.4만원648.6억원2,010,000주코스피 배당성장 506436.540650억원
cmvlsu4m9028r0zci3ffyfrw4fsc-securities-productetf:205720:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4m3028p0zcikb02ou8r1etf2026-10-22205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,471원16원1.10%1455.571,450원1,471원1,444원1,570229.9만원44.1억원3,000,000주TOPIX3997.50043.6억원
cmvlsu4lv028m0zciy5y9xxqofsc-securities-productetf:204480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4lp028j0zcijagilvmr1etf2026-10-22204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,190원-640원-3.59%17854.5717,835원17,850원16,900원27,4404.8억원388.4억원2,260,000주CSI 300 Index4036.297403.5억원
cmvlsu4lj028g0zcihu3n9m5gfsc-securities-productetf:204450:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ld028f0zcidy9vg3y21etf2026-10-22204450KR7204450001KODEX 차이나H레버리지(H)1,915원-145원-7.04%2042.792,060원2,060원1,909원20,5724018.3만원181.9억원9,500,000주Hang Seng China H7684.960192억원
cmvlsu4qg02an0zci3oiofsz9fsc-securities-productetf:219480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4q902ak0zci1gxn2mdt1etf2026-10-22219480KR7219480001KODEX 미국S&P500선물(H)33,115원-160원-0.48%33392.4933,245원33,285원33,105원2,0816916.8만원1473.6억원4,450,000주S&P 500 Futures Total Return Index1164.3301485.9억원
cmvlsu4q202ah0zci3549bxhnfsc-securities-productetf:219390:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4pw02ae0zci1shzr8wx1etf2026-10-22219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,780원25원0.29%8717.518,785원8,800원8,635원7,8536850.5만원175.6억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7664.948174.3억원
cmvlsu4pp02ac0zcimuvhkn91fsc-securities-productetf:218420:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4pi02a80zcikst0ao421etf2026-10-22218420KR7218420008KODEX 미국S&P500에너지(합성)21,305원375원1.79%21088.4521,120원21,310원21,105원27,6055.8억원523억원2,455,000주S&P Select Sector Energy Index1422.993517.7억원
cmvlsu4oy02a00zci2lxa9hgxfsc-securities-productetf:217770:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ot029x0zci060qz7uv1etf2026-10-22217770KR7217770007TIGER 원유선물인버스(H)1,004원-3원-0.30%1025.601,007원1,017원1,003원510,6235.1억원289.1억원28,800,000주S&P GSCI Crude Oil Index ER275.805302억원
cmvlsu4on029u0zcio7z099fhfsc-securities-productetf:215620:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4oh029s0zcia89v1yv71etf2026-10-22215620KR7215620006HK S&P코리아로우볼15,905원-110원-0.69%15896.2315,905원15,905원15,905원11.5만원66.8억원420,000주S&P Korea 저변동성 지수12015.84066.7억원
cmvlsu4ny029i0zci3d1enlhifsc-securities-productetf:213630:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ns029g0zci9lnrsuy91etf2026-10-22213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,365원-445원-2.14%20642.4220,375원20,730원20,345원18,6503.8억원187.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1133.792189.9억원
cmvlsu4n902980zci25cjxo4xfsc-securities-productetf:211900:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4n302950zcixkfov4jr1etf2026-10-22211900KR7211900006KODEX 코리아배당성장25,880원-265원-1.01%25793.8325,950원26,110원25,660원3,0917986.7만원815.2억원3,150,000주코스피 배당성장 506436.540812.5억원
cmvlsu4mm028x0zciuvp553n7fsc-securities-productetf:210780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4mg028v0zciutoqam0x1etf2026-10-22210780KR7210780003TIGER 코스피고배당22,155원-135원-0.61%22182.7522,290원22,365원22,110원2,6735947.6만원724.4억원3,270,000주코스피 고배당 504451.270725.3억원
cmvlsu4kb027y0zcir5ron5e7fsc-securities-productetf:200030:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4k5027u0zcittjd8wfm1etf2026-10-22200030KR7200030005KODEX 미국S&P500산업재(합성)38,010원-115원-0.30%38456.2738,265원38,450원38,010원3,6641.3억원428.3억원1,127,000주S&P Select Sector Industrial Index1697.705433.4억원
cmvlsu4jk027m0zci5w59xc9kfsc-securities-productetf:196030:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4je027j0zcildo56gju1etf2026-10-22196030KR7196030001ACE 일본TOPIX레버리지(H)86,240원-2,595원-2.92%88716.2789,565원89,565원86,240원57502.8만원431.2억원500,000주TOPIX3997.500443.5억원
cmvlsu4j8027g0zciihrrhhfrfsc-securities-productetf:195980:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4j0027d0zcimnr52w1c1etf2026-10-22195980KR7195980008PLUS 신흥국MSCI(합성 H)14,110원-345원-2.39%14477.1314,450원14,485원14,070원5,8868400.7만원866.3억원6,140,000주MSCI EM Index1575.677888.8억원
cmvlsu4is02790zcis90lj7ezfsc-securities-productetf:195970:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4il02770zcionnrcgsv1etf2026-10-22195970KR7195970009PLUS 선진국MSCI(합성 H)15,940원40원0.25%16015.4915,910원16,030원15,835원2,1093360.1만원232.7억원1,460,000주MSCI EAFE Index3081.675233.8억원
cmvlsu4ie02730zci7xm8c5ddfsc-securities-productetf:195930:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4i702710zcinexy5rlo1etf2026-10-22195930KR7195930003TIGER 유로스탁스50(합성 H)22,455원30원0.13%22861.4922,610원22,795원22,455원2,1914956.5만원359.2억원1,600,000주EURO STOXX 50 Index6207.520365.7억원
cmvlsu4i1026y0zci6faqh57afsc-securities-productetf:195920:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4hv026w0zciup5gwrl11etf2026-10-22195920KR7195920004TIGER 일본TOPIX(합성 H)34,725원-35원-0.10%35084.8834,760원35,085원34,725원1,7215978만원173.6억원500,000주TOPIX3997.500175.4억원
cmvlsu4hc026n0zcig0l3gj1ifsc-securities-productetf:192090:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4h6026l0zci809sgew81etf2026-10-22192090KR7192090009TIGER 차이나CSI30010,555원-185원-1.72%10835.8110,740원10,835원10,520원100,05910.5억원1081.8억원10,250,000주CSI 300 Index4036.2971099.8억원
cmvlsu4gz026i0zciuzju3dcsfsc-securities-productetf:190620:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4gt026g0zci7o37i68c1etf2026-10-22190620KR7190620005ACE 단기통안채102,460원30원0.03%102444.10102,470원102,470원102,450원1,6581.6억원3152.6억원3,077,000주KIS MSB 단기지수(총수익)13236.2803152.2억원
cmvlsu4gl026d0zcis4dzhdeifsc-securities-productetf:189400:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4gf026b0zcijfkimw801etf2026-10-22189400KR7189400005PLUS 글로벌MSCI(합성 H)25,650원145원0.57%25630.3025,505원25,685원25,505원117298.7만원76.9억원300,000주MSCI ACWI Index1122.93476.8억원
cmvlsu4dn02560zciy5rqd6b6fsc-securities-productetf:176950:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4dh02540zci3nzywlzw1etf2026-10-22176950KR7176950004KODEX 국채선물10년인버스59,505원-60원-0.10%59497.7959,445원59,505원59,445원24142.6만원464.1억원780,000주10년국채선물지수1148.630464억원
cmvlsu4bz024j0zci5mudv94qfsc-securities-productetf:168580:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4bs024g0zciam0f5jq71etf2026-10-22168580KR7168580009ACE 중국본토CSI30029,100원-735원-2.46%29905.6829,925원29,980원29,100원1,8315426.1만원884.6억원3,040,000주CSI 300 Index4036.297909.1억원
cmvlsu4b802470zcirkckc8jsfsc-securities-productetf:166400:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4b102430zciym1dklcg1etf2026-10-22166400KR7166400002TIGER 200커버드콜OTM20,160원-810원-3.86%20371.7420,755원21,055원20,160원1,7583580.5만원100.8억원500,000주코스피 200 커버드콜 5% OTM640.610101.8억원
cmvlsu4ar02400zciu05vznvmfsc-securities-productetf:161510:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4al023x0zcihp7mmjbk1etf2026-10-22161510KR7161510003PLUS 고배당주22,785원-275원-1.19%22861.1122,995원23,125원22,770원422,21296.8억원2.2조원97,290,000주FnGuide 배당주 지수22251.3002.2조원
cmvlsu4af023v0zcivz5fhz75fsc-securities-productetf:160580:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4aa023s0zcip2oszhj91etf2026-10-22160580KR7160580007TIGER 구리실물15,530원-260원-1.65%15687.4515,560원15,780원15,530원62,5589.7억원1467.5억원9,450,000주S&P GSCI Cash Copper Index326.2911482.4억원
56,296건 중 12,451–12,500← 이전250 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬