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
cmvhe9vyn030a10bls6rd1jnsfsc-securities-productetf:295020:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vyg030810blc8sx1end1etf2026-10-19295020KR7295020002RISE 국채선물10년인버스59,920원45원0.08%59986.8459,820원59,920원59,715원1695.6만원632.7억원1,056,000주10년국채선물지수1142.600633.4억원
cmvhe9vya030510blg3rz6li8fsc-securities-productetf:295000:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vy3030210bldako63hy1etf2026-10-19295000KR7295000004RISE 국채선물10년52,230원-50원-0.10%52204.8352,320원52,400원52,230원21109.9만원52.2억원100,000주10년국채선물지수1142.60052.2억원
cmvhe9vxw02zz10blfryfxk81fsc-securities-productetf:294400:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vxq02zw10bl7o41gnu61etf2026-10-19294400KR7294400007KIWOOM 200TR117,975원1,335원1.14%118301.41112,875원117,995원112,735원394,923457억원1.4조원12,300,000주코스피 200 TR1183.1301.4조원
cmvhe9vxj02zt10blb2qyarlvfsc-securities-productetf:293180:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vxc02zq10blx5iaxwp71etf2026-10-19293180KR7293180006HANARO 20090,260원1,110원1.25%90515.3886,200원90,260원86,200원61,87654.4억원3565.2억원3,950,000주코스피 200891.3003575.3억원
cmvhe9vx502zn10blhcu7k83efsc-securities-productetf:292770:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vwy02zk10bl5pme1jd71etf2026-10-19292770KR7292770005KODEX 국채선물3년인버스57,770원5원0.01%57822.800원0원0원00원720.9억원1,248,000주국채선물지수1211.000721.6억원
cmvhe9vwr02zh10bllp554ubwfsc-securities-productetf:292560:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vwl02ze10bl2amd8h9a1etf2026-10-19292560KR7292560000TIGER 일본엔선물7,795원-35원-0.45%7775.827,825원7,825원7,780원65,4675.1억원514.4억원6,600,000주엔선물지수426.510513.2억원
cmvhe9vwe02zb10bl5k8tfgs7fsc-securities-productetf:292500:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vw702z810bl8iku8l271etf2026-10-19292500KR7292500006SOL KRX30040,410원60원0.15%41020.3639,775원40,410원39,775원1560.4만원202억원500,000주KRX 3003900.190205.1억원
cmvhe9vw002z510blhalka2w8fsc-securities-productetf:292190:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vvu02z310blhy11095b1etf2026-10-19292190KR7292190006KODEX KRX30039,670원350원0.89%40069.2638,255원39,725원38,255원9,2883.6억원595억원1,500,000주KRX 3003900.190601억원
cmvhe9vv902yt10bl1nrexl5ffsc-securities-productetf:292150:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vv302yr10bl7v9v79d81etf2026-10-19292150KR7292150000TIGER 코리아TOP1031,410원355원1.14%31391.2329,925원31,410원29,925원1,435,638442.1억원1.5조원50,850,000주FnGuide TOP10 지수10896.2201.5조원
cmvhe9vuh02yh10blh0n4gi5mfsc-securities-productetf:291890:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vub02ye10blare3vqdi1etf2026-10-19291890KR7291890002KODEX MSCI EM선물(H)11,675원-10원-0.09%11532.8411,695원11,705원11,640원8295.7만원52.5억원450,000주iEdge Emerging Markets Futures Index(ER)1631.94151.8억원
cmvhe9vtr02y610bl4x381i8pfsc-securities-productetf:291630:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vtj02y210blkwdpecol1etf2026-10-19291630KR7291630002KIWOOM 코스닥150선물레버리지3,260원160원5.16%3264.813,005원3,260원2,940원160,4504.9억원47.2억원1,450,000주F-코스닥150 지수1582.31047.3억원
cmvhe9vov02w610blgvym0hlzfsc-securities-productetf:284430:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vop02w310bl2yhx1wcr1etf2026-10-19284430KR7284430006KODEX 200미국채혼합5018,555원145원0.79%18546.5618,100원18,555원18,000원691,887127억원1.7조원95,600,000주코스피 200 미국채 혼합지수4298.1601.7조원
cmvhe9sdk01k310blld6h3do1fsc-securities-productetf:0221Z0:202610192026-10-19dayperiod2026-10-21 09:49:182026-10-21 09:49:18cmvhe9sdd01k010blfx5907c21etf2026-10-190221Z0KR70221Z0006ACE K바이오코스닥액티브8,670원220원2.60%8726.348,335원8,690원8,335원62,7775.3억원78억원900,000주KRX K-AI 바이오테크 코스닥 지수1652.04078.5억원
cmvhe9vjv02u210bl3n26mm45fsc-securities-productetf:278240:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vjp02ty10blpbl324r31etf2026-10-19278240KR7278240007RISE 코스닥150선물레버리지7,245원355원5.15%7266.256,590원7,245원6,535원255,22217.3억원528.1억원7,290,000주F-코스닥150 지수1582.310533.3억원
cmvhe9vir02tk10bl1pxenihlfsc-securities-productetf:277630:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vik02ti10bl9lla39aj1etf2026-10-19277630KR7277630000TIGER 코스피60,860원1,440원2.42%60566.1857,435원60,860원57,435원153,38491.3억원4716.6억원7,750,000주코스피5768.0104815억원
cmvhe9ven02rz10blnoe42rk1fsc-securities-productetf:275280:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9veg02rw10blg4j4d5qo1etf2026-10-19275280KR7275280006KODEX 모멘텀주34,790원300원0.87%34983.3533,990원34,880원33,580원13,3924.6억원313.1억원900,000주MSCI Korea IMI Momentum Capped11326.110314.8억원
cmvhe9vdv02rn10blszuf8lkcfsc-securities-productetf:273130:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vdn02rj10bld3f6er841etf2026-10-19273130KR7273130005KODEX 종합채권(AA-이상)액티브111,520원115원0.10%111455.57111,615원111,720원111,485원19,28821.5억원3.4조원31,065,000주KAP 한국종합채권지수263.2403.4조원
cmvhe9vbt02qs10blc093ae91fsc-securities-productetf:271060:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vbm02qo10blxpr19thz1etf2026-10-19271060KR7271060006KODEX 3대농산물선물(H)8,330원-40원-0.48%8353.208,365원8,365원8,280원14,4771.2억원239.9억원2,880,000주S&P GSCI Grains Select Index ER17.019240.5억원
cmvhe9vb202qg10blqbf4r0xcfsc-securities-productetf:270810:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vau02qc10blzk6eetcj1etf2026-10-19270810KR7270810005RISE 코스닥15013,660원350원2.63%13632.4313,030원13,660원12,935원127,42516.9억원3160.9억원23,140,000주코스닥 1501378.8603154.5억원
cmvhe9vaa02q410blc6ul1747fsc-securities-productetf:269540:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9va202q110bl74v5me2e1etf2026-10-19269540KR7269540001PLUS 미국S&P500(H)30,075원-180원-0.59%29868.9730,100원30,255원29,965원4,9691.4억원872.1억원2,900,000주S&P 5007690.730866.2억원
cmvhe9v9e02pr10bleuja5cfufsc-securities-productetf:269420:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v9602po10blatpu650k1etf2026-10-19269420KR7269420006KODEX S&P글로벌인프라(합성)21,045원310원1.50%20916.3120,730원21,215원20,730원2,4475164.7만원217.1억원1,032,000주S&P Global Infrastructure Index3598.672215.8억원
cmvhe9v8m02pf10bluy9krev1fsc-securities-productetf:267770:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v8g02pc10bl1dr213dz1etf2026-10-19267770KR7267770006TIGER 200선물레버리지55,335원1,395원2.59%55294.9050,565원55,335원50,255원134,14670.9억원1272.7억원2,300,000주코스피 200 선물지수4342.8001382.3억원
cmvhe9v8802p910blbqs1gtgefsc-securities-productetf:267490:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v8102p610blftp7r5651etf2026-10-19267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,765원10원0.21%4719.774,765원4,775원4,730원223106.2만원33.3억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index192.93233억원
cmvhe9v7w02p310bl012ry42rfsc-securities-productetf:267450:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v7r02p210bl0aiwshcc1etf2026-10-19267450KR7267450005RISE 미국장기국채선물인버스(H)11,450원-5원-0.04%11442.7311,450원11,450원11,450원1011.4만원57.2억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index192.93257.2억원
cmvhe9v7j02oy10blr10ml9hsfsc-securities-productetf:267440:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v7e02ow10bleqfs2cpv1etf2026-10-19267440KR7267440006RISE 미국장기국채선물(H)7,880원10원0.13%7855.207,870원7,880원7,840원166130.2만원47.2억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index192.93247.1억원
cmvhe9v7602os10bltr3x64xpfsc-securities-productetf:266550:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v7002oq10bl7likofk31etf2026-10-19266550KR7266550003PLUS 중형주저변동5017,675원250원1.43%17786.8217,635원17,745원17,635원2747.7만원44.1억원250,000주FnGuide 중형주저변동50지수3486.27044.4억원
cmvhe9v6t02on10blsn5w97s1fsc-securities-productetf:266420:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v6m02ok10bloe5el9gc1etf2026-10-19266420KR7266420009KODEX 헬스케어16,200원680원4.38%16115.4415,370원16,200원15,350원41,0476.4억원696.6억원4,300,000주KRX 헬스케어3608.690692.9억원
cmvhe9v6f02oh10bl55m2q2wlfsc-securities-productetf:266410:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v6902oe10blrprsjg3k1etf2026-10-19266410KR7266410000KODEX 필수소비재9,480원70원0.74%9526.399,420원9,550원9,345원20,3821.9억원113.7억원1,200,000주KRX 필수소비재1716.890114.3억원
cmvhe9v6102ob10bl20k4gogzfsc-securities-productetf:266390:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v5v02o810bl19tnwzk01etf2026-10-19266390KR7266390004KODEX 경기소비재13,800원200원1.47%13877.5113,480원13,845원13,480원1,3711886.8만원82.8억원600,000주KRX 경기소비재1577.91083.2억원
cmvhe9v5n02o510blmyoxi2dtfsc-securities-productetf:266370:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v5g02o210bldq3qbpet1etf2026-10-19266370KR7266370006KODEX IT60,310원1,160원1.96%60165.5056,480원60,310원56,230원124,44071.9억원844.3억원1,400,000주KRX 정보기술5183.420842.3억원
cmvhe9v5a02nz10blb3h1htn4fsc-securities-productetf:266360:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v5302nw10blqejpqze31etf2026-10-19266360KR7266360007KODEX K콘텐츠9,320원225원2.47%9342.789,035원9,320원9,015원24,0612.2억원344.8억원3,700,000주KRX K콘텐츠1445.870345.6억원
cmvhe9v4w02nu10blwsz88sszfsc-securities-productetf:266160:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v4p02nr10blwjk2723x1etf2026-10-19266160KR7266160001RISE 고배당28,605원595원2.12%28504.2727,515원28,605원27,425원11,9663.3억원1787.8억원6,250,000주FnGuide 고배당포커스 지수20093.7001781.5억원
cmvhe9v4i02no10bl4vwxn36cfsc-securities-productetf:265690:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v4b02nl10blo80f2b6o1etf2026-10-19265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.510원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148973.7만원
cmvhe9v4402ni10blmmqegc1ufsc-securities-productetf:261920:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3y02nf10bl46zfmplw1etf2026-10-19261920KR7261920003ACE MSCI필리핀(합성)11,090원-55원-0.49%11119.5611,195원11,195원11,090원5055.5만원11억원100,000주MSCI Philippines IMI Index1525.85511.1억원
cmvhe9v3r02nc10bl4n5eevzzfsc-securities-productetf:261270:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3k02n910bl4ecvpod11etf2026-10-19261270KR7261270003KODEX 미국달러선물인버스8,420원25원0.30%8419.338,380원8,435원8,370원47,9214억원842.8억원10,010,000주미국달러선물지수1492.510835.1억원
cmvhe9v3d02n710bll30v8kvxfsc-securities-productetf:261260:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3702n410bll4v1cuk41etf2026-10-19261260KR7261260004KODEX 미국달러선물인버스2X5,750원35원0.61%5745.545,700원5,760원5,685원147,8898.4억원1938.3억원33,710,000주미국달러선물지수1492.5101925.3억원
cmvhe9v2m02mv10blyojyqiozfsc-securities-productetf:261240:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v2f02ms10bl03aofefw1etf2026-10-19261240KR7261240006KODEX 미국달러선물13,795원-20원-0.14%13801.1013,825원13,870원13,755원66,9979.2억원613.8억원4,450,000주미국달러선물지수1492.510615.5억원
cmvhe9v2502mo10bl2tqr7lcwfsc-securities-productetf:261220:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1z02mm10blx9jk0ilx1etf2026-10-19261220KR7261220008KODEX WTI원유선물(H)28,580원215원0.76%29202.0828,755원28,915원28,580원47,28613.5억원507.2억원1,775,000주S&P GSCI Crude Oil Index ER268.971503.7억원
cmvhe9v1d02mc10blnmfebzpqfsc-securities-productetf:261120:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1502m910blbzmlfnmh1etf2026-10-19261120KR7261120000TIGER 미국달러선물인버스2X5,715원40원0.70%5712.105,670원5,725원5,655원5,5523161.2만원228.6억원4,000,000주미국달러선물지수1492.510228.4억원
cmvhe9v0y02m710blb2amspt7fsc-securities-productetf:261110:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v0s02m410blgz95dyvx1etf2026-10-19261110KR7261110001TIGER 미국달러선물레버리지14,875원-60원-0.40%14876.7114,965원15,005원14,820원1,6722494.4만원89.2억원600,000주미국달러선물지수1492.51074.3억원
cmvhe9upu02hh10bls9jznjy2fsc-securities-productetf:245350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9upn02hd10blpdzpn4wm1etf2026-10-19245350KR7245350004TIGER 유로스탁스배당3017,725원50원0.28%17651.5717,675원17,840원17,435원4,0267124만원283.6억원1,600,000주Euro STOXX Select Dividend 302393.260247.1억원
cmvhe9uo302gs10blwbux6y71fsc-securities-productetf:244620:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9unv02gp10blcnmndzsl1etf2026-10-19244620KR7244620001KODEX 모멘텀Plus18,860원105원0.56%18824.5318,240원18,860원18,115원8,9031.6억원132억원700,000주FnGuide 모멘텀 Plus 지수6131.080131.7억원
cmvhe9ums02g910bloqv9h0eofsc-securities-productetf:243880:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uml02g710blepr0j0bf1etf2026-10-19243880KR7243880002TIGER 200IT레버리지208,995원7,120원3.53%205635.58181,750원208,995원181,750원121,655238억원2769.1억원1,325,000주코스피 200 정보기술11601.3702776억원
cmvhe9ume02g410bl6j88apz7fsc-securities-productetf:241390:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9um802g110bli0fv3mq31etf2026-10-19241390KR7241390004RISE V&S셀렉트밸류채권혼합15,185원250원1.67%15072.2314,880원15,185원14,870원4,7047098.3만원334억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2624.950331.5억원
cmvhe9vr302x210blh2a1diedfsc-securities-productetf:289260:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vqx02x010blsw5ftxtk1etf2026-10-19289260KR7289260002TIGER MSCI KOREA ESG리더스24,400원645원2.72%24298.8523,385원24,400원23,250원261620.8만원146.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3511.880145.7억원
cmvhe9vqq02wx10blu6usnofqfsc-securities-productetf:289250:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vqj02wu10blujei0vfc1etf2026-10-19289250KR7289250003TIGER MSCI KOREA ESG유니버설29,185원375원1.30%29439.3928,460원29,185원28,315원7162066.3만원175.1억원600,000주MSCI Korea ESG Universal Index3968.790176.6억원
cmvhe9vqc02wr10blsqzp826gfsc-securities-productetf:289040:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vq602wo10blk8gdqpcn1etf2026-10-19289040KR7289040008KODEX MSCI KOREA ESG유니버설28,295원720원2.61%28180.0427,225원28,295원27,135원1644.1만원169.7억원600,000주MSCI Korea ESG Universal Capped Index3895.530169억원
cmvhe9vpz02wl10blukd5ak6jfsc-securities-productetf:287180:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vps02wj10bllpu04elm1etf2026-10-19287180KR7287180004PLUS 미국나스닥테크51,500원-1,605원-3.02%50651.1553,105원53,105원51,160원8,3704.3억원463.5억원900,000주NASDAQ 100 Technology Sector Index16454.090455.8억원
cmvhe9vie02tf10bl0f962d0jfsc-securities-productetf:277540:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vi402tb10blzvl9bcwc1etf2026-10-19277540KR7277540001ACE 아시아TOP5028,675원-220원-0.76%28893.7228,605원29,940원28,480원2,0835964.7만원229.4억원800,000주S&P ASIA50 Price Return Index8236.423231.1억원
cmvhe9vco02r510blpxy6yy4qfsc-securities-productetf:272570:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vch02r110blfq4josm01etf2026-10-19272570KR7272570003RISE 중장기국공채액티브108,745원-125원-0.11%108768.21108,940원108,940원108,745원776.2만원52.1억원48,000주KIS 종합채권국공채4~5Y지수150.13052.2억원
56,296건 중 14,801–14,850← 이전297 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬