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
cmvitppi40df910bldx5df9uefsc-securities-productetf:253150:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpphw0df510bl2tzq7yu91etf2026-10-20253150KR7253150007PLUS 200선물레버리지124,525원-9,245원-6.91%124232.30132,120원132,180원121,260원39,67750.1억원311.3억원250,000주코스피 200 선물지수4186.250310.5억원
cmvitpphb0dew10bl8jn2mrsqfsc-securities-productetf:252670:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpph30det10blqajysqy01etf2026-10-20252670KR7252670005KODEX 200선물인버스2X111원8원7.77%110.46105원113원104원13,204,865,3831.4조원9404.4억원8,472,500,000주코스피 200 선물지수4186.2509358.7억원
cmvitppgx0der10bl8pm2lq8ufsc-securities-productetf:252650:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppgo0den10blrfliz7z41etf2026-10-20252650KR7252650007KODEX 200동일가중16,990원-500원-2.86%16921.3517,220원17,280원16,830원8,5271.4억원101.9억원600,000주코스피 200 동일가중지수3398.430101.5억원
cmvitpp1t0d8b10bllo0y2p6cfsc-securities-productetf:228810:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp1j0d8710blml7u6fss1etf2026-10-20228810KR7228810008TIGER 미디어컨텐츠3,260원-40원-1.21%3258.953,270원3,350원3,210원424,97813.8억원782.4억원24,000,000주WISE 미디어컨텐츠 지수1681.050780.1억원
cmvitpp0j0d7s10blnb50enqyfsc-securities-productetf:227830:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp0c0d7p10blskxzf4c41etf2026-10-20227830KR7227830007PLUS 코스피57,400원-1,900원-3.20%57766.0157,945원58,280원57,150원3211842.8만원143.5억원250,000주코스피5552.740144.4억원
cmvitpozr0d7h10bluh7onifwfsc-securities-productetf:227560:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpozk0d7e10bljxnctc3l1etf2026-10-20227560KR7227560000TIGER 200 생활소비재12,160원-220원-1.78%12203.5512,290원12,315원12,100원1,2471519.8만원48.6억원400,000주코스피 200 생활소비재1254.03048.8억원
cmvitpozd0d7b10blrkh1ei4afsc-securities-productetf:227550:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoz60d7810blxa3y9b111etf2026-10-20227550KR7227550001TIGER 200 산업재10,860원-760원-6.54%10848.8011,405원11,405원10,780원349384.1만원34.7억원320,000주코스피 200 산업재1081.25034.7억원
cmvitpoz10d7510bla3hgyb0qfsc-securities-productetf:227540:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoyu0d7410blfk7np6211etf2026-10-20227540KR7227540002TIGER 200 헬스케어18,395원-345원-1.84%18397.0318,605원18,950원18,260원35,8806.6억원305.3억원1,660,000주코스피 200 헬스케어1948.060305.3억원
cmvitpoyo0d7010blplpp981hfsc-securities-productetf:226980:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoyh0d6y10bl51za2dtt1etf2026-10-20226980KR7226980001KODEX 200 중소형20,440원-650원-3.08%20362.5420,985원21,065원20,255원10,8892.2억원183.9억원900,000주코스피 200 중소형주지수2027.210183.2억원
cmvitpoya0d6v10bl2lg4fyeifsc-securities-productetf:226490:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoy40d6s10blcra9h7p11etf2026-10-20226490KR7226490001KODEX 코스피57,340원-2,160원-3.63%57389.8159,270원59,270원56,735원715,316410.8억원1.2조원21,000,000주코스피5552.7401.2조원
cmvitpoxx0d6p10blqma29zirfsc-securities-productetf:226380:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoxr0d6m10bluei8zv491etf2026-10-20226380KR7226380004ACE Fn성장소비주도주5,580원-75원-1.33%5616.965,645원5,645원5,580원21.1만원39억원700,000주FnGuide 성장소비주도 지수1856.01039.3억원
cmvitposc0d4c10blf2z0qgopfsc-securities-productetf:215620:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpos50d4910blowtpc30g1etf2026-10-20215620KR7215620006HK S&P코리아로우볼16,210원45원0.28%16177.4716,210원16,210원16,210원11.6만원68억원420,000주S&P Korea 저변동성 지수12232.10067.9억원
cmvitpory0d4610blg2aad0ivfsc-securities-productetf:214980:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitport0d4410bl2rpzihck1etf2026-10-20214980KR7214980005KODEX 단기채권PLUS114,465원20원0.02%114467.68114,460원114,465원114,455원11,95113.6억원1.9조원16,935,000주KRW Cash PLUS 지수(총수익)170.8501.9조원
cmvitporl0d4010blxk5n657nfsc-securities-productetf:213630:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitporf0d3y10bllksp2vho1etf2026-10-20213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,315원-580원-2.78%20380.8820,685원20,685원20,270원1,7403543.1만원186.8억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1119.237187.5억원
cmvitpor70d3u10ble2h23bqzfsc-securities-productetf:213610:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpor10d3s10blw3t2syjw1etf2026-10-20213610KR7213610009KODEX 삼성그룹밸류19,570원-555원-2.76%19636.5720,075원20,075원19,510원36,8317.2억원2328.8억원11,900,000주WISE 삼성그룹 밸류 인덱스19530.1102336.7억원
cmvitpoqt0d3p10blu3gmgsumfsc-securities-productetf:211900:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoqm0d3m10bld5wuz8gq1etf2026-10-20211900KR7211900006KODEX 코리아배당성장26,340원-235원-0.88%26233.2226,550원26,910원26,000원8,2082.1억원829.7억원3,150,000주코스피 배당성장 506546.620826.3억원
cmvitpp880db410blvmm6ywlbfsc-securities-productetf:241390:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp810db110bloxqisfae1etf2026-10-20241390KR7241390004RISE V&S셀렉트밸류채권혼합14,860원-325원-2.14%14898.6515,150원15,150원14,840원3,2054758.7만원326.9억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2591.290327.7억원
cmvitpp7u0day10blgda7svtxfsc-securities-productetf:241180:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp7n0dav10bl8g7wzhnx1etf2026-10-20241180KR7241180009TIGER 일본니케이22532,540원-665원-2.00%33063.6633,205원33,205원32,430원36,40111.8억원3761.6억원11,560,000주Nikkei 22564075.4203663.4억원
cmvitpp7g0das10blaj4uk41kfsc-securities-productetf:239660:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp790dap10bljm5fd3hy1etf2026-10-20239660KR7239660004PLUS 우량회사채50122,230원30원0.02%122246.98122,200원122,255원122,195원9581.1억원220억원180,000주KOBI HALF CREDIT Index(총수익)12757.990220억원
cmvitpp720dam10bln0cdew3vfsc-securities-productetf:238720:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp6w0daj10blhw1zl1gr1etf2026-10-20238720KR7238720007ACE 일본Nikkei225(H)46,865원-685원-1.44%47396.4847,505원47,505원46,700원8,8914.1억원421.7억원900,000주Nikkei 22564075.420426.5억원
cmvitpp6o0dag10bl4wuitpr5fsc-securities-productetf:238670:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp6i0dad10bl905r2yty1etf2026-10-20238670KR7238670004PLUS 스마트베타Quality채권혼합13,295원-120원-0.89%13202.6013,405원13,405원13,180원363480.3만원53.1억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1625.54052.8억원
cmvitpp6b0daa10bl50ho642dfsc-securities-productetf:237440:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp650da710bl0m82vp2p1etf2026-10-20237440KR7237440003TIGER 경기방어채권혼합10,125원-65원-0.64%10193.2910,250원10,250원10,115원3,3383396.1만원101.2억원1,000,000주경기방어소비재 채권혼합 지수1618.070101.9억원
cmvitpp5y0da410blicydhsnyfsc-securities-productetf:237370:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp5r0da110bl9dd943oi1etf2026-10-20237370KR7237370002KODEX 코리아배당성장채권혼합15,320원-100원-0.65%15387.5115,420원15,465원15,290원50,5477.7억원1593.2억원10,400,000주배당성장채권혼합지수2462.9701600.3억원
cmvitpp5k0d9y10bl8i6eqnp4fsc-securities-productetf:237350:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp5f0d9w10blugrm4ph71etf2026-10-20237350KR7237350004KODEX 코스피10068,825원-2,675원-3.74%69006.3171,230원71,265원68,070원197,868136.9억원7708.4억원11,200,000주코스피 1006660.3807763.2억원
cmvitpp570d9s10blsfdb50msfsc-securities-productetf:236350:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp510d9q10bllphbpwed1etf2026-10-20236350KR7236350005TIGER 인도니프티50레버리지(합성)22,635원-250원-1.09%22752.9722,695원22,700원22,450원6931569.7만원140.3억원620,000주Nifty 50 Index22888.950141억원
cmvitpp4u0d9m10bl82uy3722fsc-securities-productetf:234310:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp4n0d9k10blvys8b56n1etf2026-10-20234310KR7234310001RISE V&S셀렉트밸류24,335원-770원-3.07%24395.4924,985원24,985원24,310원106261.1만원121.6억원500,000주FnGuide 셀렉트 밸류 지수4703.450121.9억원
cmvitpp4f0d9g10bltne7fr22fsc-securities-productetf:233740:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp490d9e10bl8rvto9n71etf2026-10-20233740KR7233740000KODEX 코스닥150레버리지5,880원-555원-8.62%5881.876,245원6,360원5,700원96,857,8635788.5억원3조원513,800,000주코스닥 1501323.1302.9조원
cmvitpp420d9a10bl9gb8rurdfsc-securities-productetf:233160:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp3w0d9810bljxtbamlt1etf2026-10-20233160KR7233160001TIGER 코스닥150 레버리지6,510원-570원-8.05%6497.516,880원7,035원6,305원2,572,977170.5억원1523.3억원23,400,000주코스닥 1501323.1301513.9억원
cmvitpp3p0d9410bl1vaqfhgffsc-securities-productetf:232080:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp3g0d9110bl5aa1crrt1etf2026-10-20232080KR7232080002TIGER 코스닥15013,400원-590원-4.22%13400.2813,840원13,925원13,195원8,050,2431087.3억원1.2조원94,280,000주코스닥 1501323.1301.2조원
cmvitpp380d8x10bljskupc90fsc-securities-productetf:230480:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp320d8v10bl9d5shagd1etf2026-10-20230480KR7230480006KIWOOM 미국달러선물인버스2X4,995원20원0.40%5014.374,990원5,015원4,990원6,0003000.6만원90.4억원1,810,000주미국달러선물지수1487.69090.7억원
cmvitpp2v0d8s10bl7zm9mtzufsc-securities-productetf:229720:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp2p0d8p10bl6eiydcf31etf2026-10-20229720KR7229720008KODEX KTOP3031,230원-1,260원-3.88%31156.1532,225원32,225원30,955원3,8621.2억원156.1억원500,000주KTOP 3015673.320155.7억원
cmvitpp2i0d8m10bl7fn56jc0fsc-securities-productetf:229200:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp2b0d8j10bl4cyqspxn1etf2026-10-20229200KR7229200001KODEX 코스닥15013,115원-610원-4.44%13145.0813,515원13,655원12,935원31,247,6994135.6억원4.5조원348,800,000주코스닥 1501323.1304.5조원
cmvitpp260d8h10bl73vb8j78fsc-securities-productetf:228820:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp1z0d8d10bltzzb2v1p1etf2026-10-20228820KR7228820007TIGER KTOP3015,720원-600원-3.68%15703.7616,195원16,195원15,580원18,1632.8억원165억원1,050,000주KTOP 3015673.320164.8억원
cmvitpp0y0d7z10blq0esxreqfsc-securities-productetf:228790:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp0q0d7w10blujyfzyoq1etf2026-10-20228790KR7228790002TIGER 화장품3,880원-120원-3.00%3893.023,960원4,040원3,850원3,118,530122.4억원2141.7억원55,200,000주WISE 화장품 지수3939.1202172.3억원
cmvitpoxl0d6k10bluvz6136ffsc-securities-productetf:225800:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpoxf0d6h10bl7fm3dzhk1etf2026-10-20225800KR7225800002KIWOOM 미국달러선물레버리지13,925원-60원-0.43%13908.9213,985원13,985원13,875원699976.3만원71억원510,000주미국달러선물지수1487.69070.9억원
cmvitpowv0d6910blg3di00dxfsc-securities-productetf:225060:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpowo0d6610bl773rfg2h1etf2026-10-20225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,085원-325원-2.26%14544.0414,425원14,425원14,085원91128.9만원149.3억원1,060,000주MSCI EM Index1599.760154.1억원
cmvitpoov0d2v10bla5roaupjfsc-securities-productetf:204450:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpooo0d2t10bl7zwnugfa1etf2026-10-20204450KR7204450001KODEX 차이나H레버리지(H)2,100원-50원-2.33%2139.712,135원2,135원2,075원37,1197774.8만원199.5억원9,500,000주Hang Seng China H8035.770203.2억원
cmvitpooi0d2q10blmvy452rwfsc-securities-productetf:203780:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpoob0d2n10blujrnf45s1etf2026-10-20203780KR7203780002TIGER 미국나스닥바이오33,000원-105원-0.32%33153.3033,080원33,330원33,000원7,2212.3억원1003.2억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7108.0501007.8억원
cmvitpoo40d2k10blmzrh5fxmfsc-securities-productetf:200250:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpony0d2i10blv105gold1etf2026-10-20200250KR7200250009KIWOOM 인도Nifty50(합성)19,670원-210원-1.06%19726.4519,750원19,750원19,600원5,0519919.3만원1553.9억원7,900,000주Nifty 50 Index22888.9501558.3억원
cmvitppbo0dck10bl5urazdf7fsc-securities-productetf:245360:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppbh0dci10bl5knb2otd1etf2026-10-20245360KR7245360003TIGER 차이나HSCEI11,350원-165원-1.43%11452.8111,300원11,395원11,175원9,3851억원238.3억원2,100,000주Hang Seng China H8035.770240.5억원
cmvitpp1c0d8410blhnp7vgnzfsc-securities-productetf:228800:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp160d8210bldvic1ovg1etf2026-10-20228800KR7228800009TIGER 여행레저2,500원-45원-1.77%2487.452,545원2,560원2,475원90,8102.2억원630.7억원25,230,000주WISE 여행레저 지수1241.890628.3억원
cmvitpp050d7m10blbwqp26zdfsc-securities-productetf:227570:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpozy0d7k10bl53fq6rq31etf2026-10-20227570KR7227570009TIGER 우량가치20,105원-330원-1.61%20090.9320,425원20,545원19,915원9431883.3만원72.3억원360,000주FnGuide 퀄리티밸류 지수40468.45072.3억원
cmvitpox80d6e10bl0mmarnd6fsc-securities-productetf:225130:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpox10d6b10bl40u3uq0o1etf2026-10-20225130KR7225130004ACE 골드선물 레버리지(합성 H)42,290원-1,015원-2.34%42628.4642,820원42,820원41,840원2,0588703.9만원211.4억원500,000주S&P GSCI GOLD Index Excess Return242.392213.1억원
cmvitpowh0d6310blurikg3lbfsc-securities-productetf:225050:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpowb0d6010bl512whtz61etf2026-10-20225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,960원-375원-2.45%15084.7915,170원15,170원14,955원1,3522023.8만원67.3억원450,000주EURO STOXX 50 Index6144.81067.8억원
cmvitpow30d5x10blepmsk8lhfsc-securities-productetf:225040:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpovw0d5u10blcymla3sl1etf2026-10-20225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,440원-355원-0.52%67263.9767,485원67,565원67,080원5,3963.6억원566.4억원840,000주S&P 5007712.570551.5억원
cmvitpovr0d5r10blrv227vsbfsc-securities-productetf:225030:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpovl0d5q10blgglaupbj1etf2026-10-20225030KR7225030006TIGER 미국S&P500선물인버스(H)2,265원10원0.44%2263.492,265원2,270원2,255원19,9894517.6만원40.7억원1,800,000주S&P 500 Futures Total Return Index1162.93040.7억원
cmvitpovd0d5m10blve67qihmfsc-securities-productetf:223190:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpov70d5k10blg0v4bvzp1etf2026-10-20223190KR7223190000KODEX 200가치저변동24,380원-810원-3.22%24287.4725,020원25,020원24,070원5271285.9만원243.8억원1,000,000주코스피 200 가치저변동성11861.830242.8억원
cmvitpov00d5g10blaqdufl1ffsc-securities-productetf:220130:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpouu0d5e10blltjo7j8b1etf2026-10-20220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,050원-30원-0.49%6075.566,020원6,055원6,020원8450.8만원48.4억원800,000주CSI 500 지수6841.43948.6억원
cmvitpoum0d5a10blfukc98refsc-securities-productetf:219900:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpouf0d5810bleh7kyr4s1etf2026-10-20219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,150원-100원-3.08%3221.653,250원3,305원3,140원341108.8만원44.1억원1,400,000주CSI 300 Index4152.10845.1억원
cmvitpou80d5510blw9z2w09cfsc-securities-productetf:219480:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpou20d5210blw277d5ng1etf2026-10-20219480KR7219480001KODEX 미국S&P500선물(H)33,125원-90원-0.27%33110.7133,145원33,165원33,055원5,0081.6억원1474억원4,450,000주S&P 500 Futures Total Return Index1162.9301473.4억원
56,296건 중 13,151–13,200← 이전264 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬