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
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
cmvlsu49q023i0zciwui5v0i7fsc-securities-productetf:157500:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu49j023e0zcigpbsr7891etf2026-10-22157500KR7157500000TIGER 증권9,965원-250원-2.45%9992.4210,145원10,230원9,900원113,44911.4억원1602.3억원16,080,000주FnGuide 증권 지수5033.8501606.7억원
cmvlsu4td02bw0zcilbs3gwgbfsc-securities-productetf:225130:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4t702bu0zci5rg14dw81etf2026-10-22225130KR7225130004ACE 골드선물 레버리지(합성 H)41,590원-530원-1.26%42419.5642,120원42,120원40,885원2,0988706.6만원207.9억원500,000주S&P GSCI GOLD Index Excess Return237.582212억원
cmvlsu4t102br0zciv0fn1vezfsc-securities-productetf:225060:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4sv02bp0zci00paxod71etf2026-10-22225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,830원-625원-4.32%14512.7714,430원14,430원13,830원658923.7만원146.5억원1,060,000주MSCI EM Index1575.677153.8억원
cmvlsu4sp02bm0zci9qrpauiafsc-securities-productetf:225050:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4sj02bj0zciwuvp4hki1etf2026-10-22225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,125원280원1.89%15385.1315,170원15,315원15,125원20,4883.1억원68억원450,000주EURO STOXX 50 Index6207.52069.2억원
cmvlsu4sd02bg0zcid7ywlcitfsc-securities-productetf:225040:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4s602bd0zcicmv116rq1etf2026-10-22225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,285원-655원-0.96%68437.1267,805원67,965원67,285원1,8081.2억원551.7억원820,000주S&P 5007663.430561.1억원
cmvlsu4s202ba0zcidsvopivdfsc-securities-productetf:225030:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4rv02b90zcivihi2evk1etf2026-10-22225030KR7225030006TIGER 미국S&P500선물인버스(H)2,270원15원0.67%2243.962,260원2,270원2,250원13,1842980만원40.8억원1,800,000주S&P 500 Futures Total Return Index1164.33040.3억원
cmvlsu4r902b00zci7054vsijfsc-securities-productetf:220130:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4r202aw0zcipzw7e5fp1etf2026-10-22220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,975원-115원-1.89%6115.066,035원6,035원5,975원5,5593321.5만원47.8억원800,000주CSI 500 지수6655.25048.9억원
cmvlsu4oc029p0zci7rahlpjifsc-securities-productetf:214980:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4o5029l0zcidezjpudu1etf2026-10-22214980KR7214980005KODEX 단기채권PLUS114,490원30원0.03%114488.37114,465원114,525원114,465원95,146108.9억원1.9조원16,837,000주KRW Cash PLUS 지수(총수익)170.9001.9조원
cmvlsu4nn029d0zcijsfcybnsfsc-securities-productetf:213610:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ng029b0zci7ebl7aj91etf2026-10-22213610KR7213610009KODEX 삼성그룹밸류19,930원-190원-0.94%20000.8620,200원20,575원19,835원37,6177.5억원2371.6억원11,900,000주WISE 삼성그룹 밸류 인덱스19896.5802380.1억원
cmvlsu4l5028b0zcit8y7zy0mfsc-securities-productetf:203780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4kx02870zci7niz8g4u1etf2026-10-22203780KR7203780002TIGER 미국나스닥바이오33,640원-760원-2.21%34199.9734,190원34,190원33,600원30,32010.2억원1022.6억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7072.2201039.6억원
cmvlsu4kp02840zcioe3za9iyfsc-securities-productetf:200250:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ki02800zci0sxrvf781etf2026-10-22200250KR7200250009KIWOOM 인도Nifty50(합성)19,475원-140원-0.71%19656.8719,580원19,720원19,410원3,9707765.4만원1538.5억원7,900,000주Nifty 50 Index22811.3501552.8억원
cmvlsu4jy027r0zcipnurhuikfsc-securities-productetf:196230:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4jq027p0zciqo1frkfn1etf2026-10-22196230KR7196230007RISE 단기통안채117,365원20원0.02%117369.56117,365원117,365원117,355원1,6241.9억원2550.3억원2,173,000주KIS 통안채 5개월 지수(총수익)13333.7102549.2억원
cmvlsu4fv02630zciegzwxogefsc-securities-productetf:183710:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4fn02600zcimjynck7h1etf2026-10-22183710KR7183710003RISE 주식혼합80,020원-1,710원-2.09%79745.3281,935원81,935원79,790원2602096.6만원160억원200,000주주식국채혼합(주식형)지수3223.710159.4억원
cmvlsu4fh025x0zciaj1pd4wrfsc-securities-productetf:183700:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4fb025u0zcivcpj8pdz1etf2026-10-22183700KR7183700004RISE 200채권혼합5087,750원-1,835원-2.05%87980.6289,255원89,750원87,620원1,8861.6억원368.5억원420,000주코스피 200 KTB 혼합지수2750.410369.5억원
cmvlsu4f0025q0zcirjsjjhjpfsc-securities-productetf:182490:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4eq025m0zcigxmwoh5k1etf2026-10-22182490KR7182490003TIGER 단기선진하이일드(합성 H)13,625원85원0.63%13595.2513,555원13,625원13,555원76103.4만원81.7억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.43081.5억원
cmvlsu4eh025i0zciawhnbx7wfsc-securities-productetf:182480:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4ea025g0zci8deuw1wu1etf2026-10-22182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,880원-90원-0.69%12958.7612,965원12,965원12,870원9,1741.1억원1159.2억원9,000,000주MSCI US REIT Index1413.3761166.2억원
cmvlsu4db02510zcit13wep14fsc-securities-productetf:174360:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4d502500zciac0p4usr1etf2026-10-22174360KR7174360008RISE 중국본토대형주CSI10019,510원-475원-2.38%19993.9320,085원20,175원19,510원1,0722112.8만원273.1억원1,400,000주CSI A1003854.399279.9억원
cmvlsu4cv024v0zciizpp9wzxfsc-securities-productetf:174350:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4cq024t0zci1hpqcvhv1etf2026-10-22174350KR7174350009TIGER 로우볼20,050원-160원-0.79%20092.6420,210원20,260원20,050원6671349.3만원84.2억원420,000주FnGuide Low Vol 지수20847.730132.6억원
cmvlsu4ch024p0zcicheiczk1fsc-securities-productetf:169950:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4c9024l0zcihjnop7bu1etf2026-10-22169950KR7169950003KODEX 차이나A5021,900원-480원-2.14%22432.5022,460원22,460원21,895원161360만원175.2억원800,000주FTSE China A50 Index13002.030179.4억원
cmvlsu49c023c0zcima7t1fqvfsc-securities-productetf:157490:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu496023a0zcict4g2i6l1etf2026-10-22157490KR7157490004TIGER 소프트웨어7,375원-35원-0.47%7378.717,355원7,510원7,330원52,2993.8억원669.6억원9,080,000주FnGuide 소프트웨어 지수3829.280668.5억원
cmvlsu45z021z0zcitaj99099fsc-securities-productetf:150460:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu45s021w0zci7rz4pwo61etf2026-10-22150460KR7150460004TIGER 중국소비테마6,875원-135원-1.93%6905.817,005원7,025원6,865원4,2102919.3만원505.3억원7,350,000주FnGuide 중국내수테마 지수3556.040507.5억원
cmvlsu45n021t0zcikzscgjg0fsc-securities-productetf:148070:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu45h021s0zcigciz64lv1etf2026-10-22148070KR7148070006KIWOOM 국고채10년106,695원110원0.10%106736.02106,800원107,020원106,685원8,3698.9억원3793억원3,555,000주KIS 10년 국고채 지수 (총수익)15962.9103813.6억원
cmvlsu457021n0zci5pi9ml6ifsc-securities-productetf:148020:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu451021k0zcile27iz8p1etf2026-10-22148020KR7148020001RISE 20087,360원-3,005원-3.33%87410.9089,530원90,810원86,460원1,999,7541775.8억원3.6조원41,800,000주코스피 200858.0203.6조원
cmvlsu44w021h0zciq6cf4xllfsc-securities-productetf:147970:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu44i021f0zci9qxdx27y1etf2026-10-22147970KR7147970008TIGER 모멘텀64,925원-1,045원-1.58%64879.2466,615원66,995원64,650원2631730.4만원246.7억원380,000주FnGuide 모멘텀 지수67199.480246.5억원
cmvlsu4hp026s0zcidwpwlgpgfsc-securities-productetf:192720:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4hj026q0zcix4sav5kq1etf2026-10-22192720KR7192720001파워 고배당저변동성54,420원-370원-0.68%54241.1454,735원54,940원54,105원4312350.7만원277.5억원510,000주코스피 200 고배당지수5323.370276.6억원
cmvlsu4g802680zciob08wuizfsc-securities-productetf:185680:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4g102650zcigl77ooim1etf2026-10-22185680KR7185680006KODEX 미국S&P바이오(합성)42,615원-615원-1.42%43116.4942,895원42,895원42,305원2,5121억원226.7억원532,000주S&P Biotechnology Select Industry Index11955.894229.3억원
cmvlsu4e2025c0zciv9e4g15efsc-securities-productetf:181480:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4du02590zcieudm0e3q1etf2026-10-22181480KR7181480005ACE 미국부동산리츠(합성 H)79,785원-1,285원-1.59%80419.4680,220원80,220원79,785원4993993만원95.7억원120,000주Dow Jones U.S. Real Estate Index1885.43596.5억원
cmvlsu4bk024c0zcikzs40lfqfsc-securities-productetf:167860:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4bf024a0zcij18dtnxi1etf2026-10-22167860KR7167860006KIWOOM 국고채10년레버리지95,995원540원0.57%95665.1195,765원95,995원95,730원1931851.8만원278.3억원290,000주KIS 10년 국고채 지수 (총수익)15962.910277.4억원
56,296건 중 12,551–12,600← 이전252 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬