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
cmvhe9ukf02fb10bloolfwigcfsc-securities-productetf:237440:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uk902f810blt18v8m561etf2026-10-19237440KR7237440003TIGER 경기방어채권혼합10,190원20원0.20%10234.4810,195원10,205원10,100원3,1243173만원101.9억원1,000,000주경기방어소비재 채권혼합 지수1624.280102.3억원
cmvhe9uk202f510blk65rw0qwfsc-securities-productetf:237370:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ujv02f210blm1w249ri1etf2026-10-19237370KR7237370002KODEX 코리아배당성장채권혼합15,420원80원0.52%15437.0315,340원15,420원15,285원45,4526.9억원1603.6억원10,400,000주배당성장채권혼합지수2475.0101605.4억원
cmvhe9ujp02ez10bljrttzmcefsc-securities-productetf:237350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uji02ew10blztwmiinh1etf2026-10-19237350KR7237350004KODEX 코스피10071,500원1,135원1.61%71633.8667,895원71,500원67,895원248,407173.3억원7829.2억원10,950,000주코스피 1006914.8008022.9억원
cmvhe9ujb02et10bl93ah1yh2fsc-securities-productetf:236350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uj402eq10bluiu1ribj1etf2026-10-19236350KR7236350005TIGER 인도니프티50레버리지(합성)22,885원-400원-1.72%23416.7623,640원23,640원22,885원6431496만원141.8억원620,000주Nifty 50 Index23146.150145.1억원
cmvhe9uix02en10blcbq2mg65fsc-securities-productetf:234310:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uir02ek10bl8zo6lxlk1etf2026-10-19234310KR7234310001RISE V&S셀렉트밸류25,105원380원1.54%25235.3124,430원25,105원24,430원512.4만원125.5억원500,000주FnGuide 셀렉트 밸류 지수4868.370126.1억원
cmvhe9uik02eh10bl6stf1nsifsc-securities-productetf:233740:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uid02ee10bld1enubw31etf2026-10-19233740KR7233740000KODEX 코스닥150레버리지6,435원340원5.58%6423.265,790원6,435원5,740원91,677,8045562.3억원3.1조원481,900,000주코스닥 1501378.8603.3조원
cmvhe9ui702eb10bll910ak5bfsc-securities-productetf:233160:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ui002e910bl6bhhvfy41etf2026-10-19233160KR7233160001TIGER 코스닥150 레버리지7,080원345원5.12%7090.126,460원7,080원6,355원3,037,406203.3억원1546.9억원21,850,000주코스닥 1501378.8601659억원
cmvhe9ucv02c110blyouoizu1fsc-securities-productetf:226980:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uco02bz10blqyq7paxm1etf2026-10-19226980KR7226980001KODEX 200 중소형21,090원245원1.18%21172.4420,465원21,090원20,385원1,6263355.5만원189.8억원900,000주코스피 200 중소형주지수2108.240190.5억원
cmvhe9uch02bw10bl3w8yof9pfsc-securities-productetf:226490:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uca02bt10bl4m7ar4331etf2026-10-19226490KR7226490001KODEX 코스피59,500원1,100원1.88%59601.1256,520원59,500원56,510원755,333443.1억원1.2조원20,300,000주코스피5768.0101.2조원
cmvhe9uc402bq10bl8cs38h0vfsc-securities-productetf:226380:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uby02bo10blj4dl0g5o1etf2026-10-19226380KR7226380004ACE Fn성장소비주도주5,655원65원1.16%5685.775,630원5,660원5,590원239134.3만원39.5억원700,000주FnGuide 성장소비주도 지수1879.16039.8억원
cmvhe9ubp02bk10bla0m6zydpfsc-securities-productetf:225800:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ubi02bi10blb7hd233w1etf2026-10-19225800KR7225800002KIWOOM 미국달러선물레버리지13,985원-65원-0.46%13989.9914,070원14,110원13,955원4,7086587.1만원71.3억원510,000주미국달러선물지수1492.51071.3억원
cmvhe9ubb02bf10blhrsrc00xfsc-securities-productetf:225130:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ub502bc10bly8mefzgt1etf2026-10-19225130KR7225130004ACE 골드선물 레버리지(합성 H)43,305원-75원-0.17%43070.0643,380원43,480원42,985원1,6407098.6만원216.5억원500,000주S&P GSCI GOLD Index Excess Return243.416215.3억원
cmvhe9uay02b910blqade3pnpfsc-securities-productetf:225060:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uar02b610blqx19e6qd1etf2026-10-19225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,410원-115원-0.79%14565.8514,505원14,505원14,400원2434.5만원152.7억원1,060,000주MSCI EM Index1617.857154.3억원
cmvhe9uak02b310bllqi7w6cufsc-securities-productetf:225050:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uae02b010blbeig20br1etf2026-10-19225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,335원245원1.62%15381.6915,260원15,390원15,260원220337만원69억원450,000주EURO STOXX 50 Index6204.23069.2억원
cmvhe9u8202a210blfxld9czufsc-securities-productetf:219480:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u7u02a010blkavvudm61etf2026-10-19219480KR7219480001KODEX 미국S&P500선물(H)33,215원-145원-0.43%32967.8433,120원33,240원33,100원6,1242억원1478억원4,450,000주S&P 500 Futures Total Return Index1165.9601467억원
cmvhe9u6b029f10bl3016qjqvfsc-securities-productetf:217770:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u64029c10blk0lsnk831etf2026-10-19217770KR7217770007TIGER 원유선물인버스(H)1,027원-14원-1.34%1007.541,028원1,032원1,022원684,6287억원291.6억원28,400,000주S&P GSCI Crude Oil Index ER268.971281.1억원
cmvhe9u5j029210bl0ls36pudfsc-securities-productetf:214980:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u5b029010blyee02ec81etf2026-10-19214980KR7214980005KODEX 단기채권PLUS114,445원0원0.00%114455.87114,445원114,460원114,445원27,05530.9억원1.9조원16,899,000주KRW Cash PLUS 지수(총수익)170.8301.9조원
cmvhe9tzj026s10blel6buwq7fsc-securities-productetf:195980:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tzd026p10bld0xo04mb1etf2026-10-19195980KR7195980008PLUS 신흥국MSCI(합성 H)14,425원5원0.03%14522.4514,345원14,450원14,320원16,3572.3억원885.6억원6,140,000주MSCI EM Index1617.857891.6억원
cmvhe9tz8026m10blnov81l7yfsc-securities-productetf:195970:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tz1026l10blyfn0wvef1etf2026-10-19195970KR7195970009PLUS 선진국MSCI(합성 H)15,985원85원0.53%16054.6915,910원16,005원15,900원4,4007023.1만원233.3억원1,460,000주MSCI EAFE Index3098.822234.3억원
cmvhe9ue402ck10blb9tcglxbfsc-securities-productetf:227560:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9udy02ch10bl71xlkge91etf2026-10-19227560KR7227560000TIGER 200 생활소비재12,380원125원1.02%12427.1112,345원12,390원12,255원1,7322134.2만원49.5억원400,000주코스피 200 생활소비재1277.08049.7억원
cmvhe9udr02ce10blv4n99uwtfsc-securities-productetf:227550:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9udk02cb10bl3ue9zp011etf2026-10-19227550KR7227550001TIGER 200 산업재11,620원500원4.50%11579.7510,885원11,620원10,820원9,3641억원37.1억원320,000주코스피 200 산업재1154.42037억원
cmvhe9ua702ax10bl0238on7rfsc-securities-productetf:225040:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9z02au10bl5je3c6pa1etf2026-10-19225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,795원-635원-0.93%66721.0667,410원67,890원67,330원9,3496.3억원569.4억원840,000주S&P 5007690.730560.4억원
cmvhe9u9q02aq10blipjz9sh4fsc-securities-productetf:225030:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9l02ao10blk4lylr7h1etf2026-10-19225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원5원0.22%2272.472,270원2,270원2,245원10,5452383.4만원40.5억원1,800,000주S&P 500 Futures Total Return Index1165.96040.9억원
cmvhe9u9c02ak10blkn9ojh10fsc-securities-productetf:223190:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9702ai10bl8wnfouh91etf2026-10-19223190KR7223190000KODEX 200가치저변동25,190원585원2.38%25114.5224,185원25,190원24,185원296733.6만원251.9억원1,000,000주코스피 200 가치저변동성12270.180251.1억원
cmvhe9u8z02ae10blgyp2fht5fsc-securities-productetf:220130:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u8s02ac10blzmszqn4z1etf2026-10-19220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,080원65원1.08%6044.116,015원6,095원6,015원2615.8만원48.6억원800,000주CSI 500 지수6800.65948.3억원
cmvhe9u8l02a910blgcqim6hbfsc-securities-productetf:219900:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u8e02a710blnv8v40921etf2026-10-19219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,250원0원0.00%3225.003,230원3,290원3,200원32,7171억원45.5억원1,400,000주CSI 300 Index4174.53545.1억원
cmvhe9u79029r10bloo2cwh9dfsc-securities-productetf:218420:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u70029n10blj0h5bize1etf2026-10-19218420KR7218420008KODEX 미국S&P500에너지(합성)20,915원75원0.36%21216.7321,230원21,365원20,915원61,95813억원513.4억원2,455,000주S&P Select Sector Energy Index1427.576520.8억원
cmvhe9u6t029k10blo77cnwqmfsc-securities-productetf:217780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u6m029h10blukcj1fj91etf2026-10-19217780KR7217780006TIGER 차이나CSI300인버스(합성)6,190원-40원-0.64%6252.216,200원6,255원6,130원1,165723.5만원95.9억원1,550,000주CSI 300 Index4174.53596.9억원
cmvhe9u5x029910blovyi7hchfsc-securities-productetf:215620:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u5q029510bl0ukonq5s1etf2026-10-19215620KR7215620006HK S&P코리아로우볼16,165원120원0.75%16295.470원0원0원00원67.8억원420,000주S&P Korea 저변동성 지수12322.94068.4억원
cmvhe9u4q028r10bly2zw6t6mfsc-securities-productetf:213610:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u4j028n10blp2c6wjew1etf2026-10-19213610KR7213610009KODEX 삼성그룹밸류20,125원310원1.56%20172.1519,225원20,125원19,220원23,1834.5억원2394.8억원11,900,000주WISE 삼성그룹 밸류 인덱스20066.5302400.4억원
cmvhe9u3z028f10blyy5idonxfsc-securities-productetf:211560:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u3q028b10bln4vwspqm1etf2026-10-19211560KR7211560008TIGER 배당성장33,400원480원1.46%33529.1732,920원33,470원32,505원2,2827518.8만원671.3억원2,010,000주코스피 배당성장 506674.300673.9억원
cmvhe9u3i028810bl6s4zbyzifsc-securities-productetf:210780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u36028610blce71krj31etf2026-10-19210780KR7210780003TIGER 코스피고배당22,775원265원1.18%22857.4322,380원22,820원22,380원10,7962.4억원744.7억원3,270,000주코스피 고배당 504587.250747.4억원
cmvhe9tyt026h10blcaczi0b0fsc-securities-productetf:195930:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tym026f10blv2g8so3p1etf2026-10-19195930KR7195930003TIGER 유로스탁스50(합성 H)22,580원105원0.47%22839.6722,460원22,815원22,440원6,9531.5억원361.2억원1,600,000주EURO STOXX 50 Index6204.230365.4억원
cmvhe9twj025j10blkzitctjifsc-securities-productetf:185680:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9twb025g10blbqzx2fp11etf2026-10-19185680KR7185680006KODEX 미국S&P바이오(합성)40,825원-1,470원-3.48%40907.7241,240원41,285원40,825원1,0044133.8만원217.1억원532,000주S&P Biotechnology Select Industry Index11290.578217.6억원
cmvhe9tvq025710bld76iwnz9fsc-securities-productetf:183700:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tvl025510blmjhrhok21etf2026-10-19183700KR7183700004RISE 200채권혼합5089,195원105원0.12%89192.2987,905원89,390원87,905원3,6853.2억원374.6억원420,000주코스피 200 KTB 혼합지수2799.590374.6억원
cmvhe9tvd025110blfe6i5ksffsc-securities-productetf:182490:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tv7024z10blub0f1std1etf2026-10-19182490KR7182490003TIGER 단기선진하이일드(합성 H)13,615원25원0.18%13602.5913,635원13,635원13,560원104141.1만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.47081.6억원
cmvhe9tuy024v10blag72luvdfsc-securities-productetf:182480:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tus024t10blvw69ujvm1etf2026-10-19182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,880원45원0.35%12956.5012,835원12,935원12,825원8,4821억원1159.2억원9,000,000주MSCI US REIT Index1380.7541166억원
cmvhe9tum024q10blkbipo7pnfsc-securities-productetf:181480:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tud024o10bl8utxbtwx1etf2026-10-19181480KR7181480005ACE 미국부동산리츠(합성 H)81,235원410원0.51%80682.3180,990원81,295원80,940원1471191.6만원97.4억원120,000주Dow Jones U.S. Real Estate Index1892.40396.8억원
cmvhe9tty024j10bl6zw162hgfsc-securities-productetf:176950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ttr024h10blj4eh8t8a1etf2026-10-19176950KR7176950004KODEX 국채선물10년인버스59,600원-115원-0.19%59804.4259,540원59,600원59,540원1,0536270.2만원464.8억원780,000주10년국채선물지수1142.600466.4억원
cmvhe9ttj024e10bllpx531oyfsc-securities-productetf:174360:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ttd024c10bl9v85rd8y1etf2026-10-19174360KR7174360008RISE 중국본토대형주CSI10020,500원220원1.08%20455.9620,275원20,500원20,200원2,2764637.2만원287억원1,400,000주CSI A1004006.160286.3억원
cmvhe9tt6024810bl41m9ppzyfsc-securities-productetf:174350:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tsz024610blhsbaaxeq1etf2026-10-19174350KR7174350009TIGER 로우볼20,485원255원1.26%20588.1020,325원20,585원20,245원305624.2만원86억원420,000주FnGuide Low Vol 지수21361.59086.4억원
cmvhe9u27027w10blj97s6w2ofsc-securities-productetf:204480:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u20027u10blaef38cih1etf2026-10-19204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,410원225원1.24%18530.1418,000원18,650원18,000원16,9063.1억원416억원2,260,000주CSI 300 Index4174.535418.7억원
cmvhe9u1t027q10bl8nzav9z7fsc-securities-productetf:204450:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9u1o027o10blcme6qr3v1etf2026-10-19204450KR7204450001KODEX 차이나H레버리지(H)2,150원5원0.23%2139.622,145원2,155원2,095원60,6491.2억원204.2억원9,500,000주Hang Seng China H8128.250203.2억원
cmvhe9u1g027k10blg0feifgbfsc-securities-productetf:203780:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9u19027i10blnboxpkbb1etf2026-10-19203780KR7203780002TIGER 미국나스닥바이오33,105원-880원-2.59%32916.7332,285원33,985원32,125원12,6254.1억원999.7억원3,020,000주NASDAQ Biotechnology 지수(시장가격지수)6885.6601000.6억원
cmvhe9u12027f10blvbj0xldtfsc-securities-productetf:200250:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9u0v027c10bla9efmqak1etf2026-10-19200250KR7200250009KIWOOM 인도Nifty50(합성)19,880원-95원-0.48%20005.1519,690원20,060원19,690원3,2066403.2만원1570.5억원7,900,000주Nifty 50 Index23146.1501580.4억원
cmvhe9u0o027910bldr1ffdc3fsc-securities-productetf:200030:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9u0i027610bl0wv6j0871etf2026-10-19200030KR7200030005KODEX 미국S&P500산업재(합성)38,735원135원0.35%38512.5738,720원38,880원38,685원9553699.9만원436.5억원1,127,000주S&P Select Sector Industrial Index1692.252434억원
cmvhe9u0a027310blgwe5m011fsc-securities-productetf:196230:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9u04027010blm6lfyowb1etf2026-10-19196230KR7196230007RISE 단기통안채117,355원15원0.01%117342.43117,345원117,355원117,345원6,7467.9억원2578.2억원2,197,000주KIS 통안채 5개월 지수(총수익)13330.7102549.8억원
cmvhe9tzx026x10blcqsh6t7wfsc-securities-productetf:196030:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tzr026v10blsz4eu9n41etf2026-10-19196030KR7196030001ACE 일본TOPIX레버리지(H)89,525원-510원-0.57%89865.1187,835원89,735원87,200원1,3201.1억원447.6억원500,000주TOPIX4067.480449.3억원
cmvhe9tpy023410bl151xovumfsc-securities-productetf:159800:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tpq023110bls3j3zyat1etf2026-10-19159800KR7159800002마이티 코스피10070,830원715원1.02%71096.6868,940원70,830원68,260원1521056.5만원198.3억원280,000주코스피 1006914.800199억원
cmvhe9tod022h10bl2be66gtyfsc-securities-productetf:156080:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9to5022d10bl3dgabe4r1etf2026-10-19156080KR7156080004KODEX MSCI Korea43,080원1,070원2.55%42893.9240,760원43,080원40,760원8,9453.7억원258.4억원600,000주MSCI Korea Index2076.850257.3억원
56,296건 중 14,701–14,750← 이전295 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬