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
cmvhe9vfs02sf10bltt1nmwb1fsc-securities-productetf:275750:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vfm02sd10blka2ck8rd1etf2026-10-19275750KR7275750008RISE 코스닥150선물인버스2,455원-70원-2.77%2452.352,570원2,585원2,455원2,029510.6만원23.3억원950,000주F-코스닥150 지수1582.31023.2억원
cmvhe9vff02sa10blb318tyqzfsc-securities-productetf:275300:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vf802s710blg0aw4hcq1etf2026-10-19275300KR7275300002KODEX 우량주24,990원385원1.56%25045.1123,855원24,990원23,855원17,5664.3억원424.8억원1,700,000주MSCI Korea IMI Quality Capped14695.940425.7억원
cmvhe9vf102s510blar5uo35jfsc-securities-productetf:275290:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9veu02s110bll2kz04r61etf2026-10-19275290KR7275290005KODEX 가치주29,010원290원1.01%29096.6228,505원29,020원28,140원17,1604.9억원261억원900,000주MSCI Korea IMI Enhanced Value Capped16815.480261.8억원
cmvhe9ve902rs10blv3v7jnuwfsc-securities-productetf:273140:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9ve202rp10bl2y1ddfek1etf2026-10-19273140KR7273140004KODEX 단기변동금리부채권액티브114,555원20원0.02%114552.06114,555원114,565원114,555원2,0282.3억원2796.2억원2,441,000주KAP 단기변동금리부은행채권지수149.2202796.2억원
cmvhe9vdg02rg10bljt51mjmyfsc-securities-productetf:272910:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vd802rd10blauj6kspi1etf2026-10-19272910KR7272910001ACE 중장기국공채액티브107,095원115원0.11%106913.86107,055원107,105원107,055원442.8만원734.6억원686,000주KIS 종합채권국공채1-10Y지수155.840734.4억원
cmvhe9vd102rb10bl21n63w1cfsc-securities-productetf:272580:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vcu02r710blhf1wqtw11etf2026-10-19272580KR7272580002TIGER 단기채권액티브57,300원0원0.00%57307.3557,305원57,315원57,300원118,02967.6억원7918.8억원13,820,000주KIS MSB 6M PLUS 지수13785.7607919.8억원
cmvhe9vc802qy10blbkcgtessfsc-securities-productetf:272560:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vc002qu10blpiiiiz8u1etf2026-10-19272560KR7272560004RISE 단기국공채액티브115,290원0원0.00%115278.29115,285원115,300원115,285원10,61412.2억원1687.8억원1,464,000주KIS 종합채권국공채3M~1.5Y지수141.2601686.5억원
cmvhe9vbg02qm10blj5x2abztfsc-securities-productetf:271050:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vb802qi10bliejgnhq31etf2026-10-19271050KR7271050007KODEX WTI원유선물인버스(H)1,637원-19원-1.15%1599.441,630원1,637원1,616원5,351,07287억원1960.3억원119,750,000주S&P GSCI Crude Oil Index ER268.9711890.1억원
cmvhe9vao02qa10blbwrgrey2fsc-securities-productetf:270800:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vag02q610bljoxc13161etf2026-10-19270800KR7270800006RISE KQ고배당15,555원-95원-0.61%15666.7715,350원15,622원15,350원3,6575654.9만원85.5억원550,000주FnGuide KQ고배당포커스 지수7915.36086.1억원
cmvhe9v9r02pw10bl43gdgpt4fsc-securities-productetf:269530:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v9k02pu10blw4tzq7ld1etf2026-10-19269530KR7269530002PLUS S&P글로벌인프라18,770원165원0.89%18781.4518,830원18,985원18,770원334628.8만원112.6억원600,000주S&P Global Infrastructure Index3598.672112.6억원
cmvhe9v8z02pk10ble07k6rxwfsc-securities-productetf:269370:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v8t02pi10blcm37awit1etf2026-10-19269370KR7269370003TIGER S&P글로벌인프라(합성)16,035원75원0.47%16107.9216,240원16,240원16,035원115185.3만원112.2억원700,000주S&P Global Infrastructure Index3598.672112.7억원
cmvhe9v1s02mj10blnrqwsxlyfsc-securities-productetf:261140:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1l02mf10bl4aqw4lq71etf2026-10-19261140KR7261140008TIGER 우선주22,120원640원2.98%22040.8021,015원22,120원21,015원4,8471억원274.2억원1,240,000주코스피 우선주 지수5083.890273.3억원
cmvhe9uzq02lp10bljzbwntqufsc-securities-productetf:256750:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uzk02ll10blwblmffjg1etf2026-10-19256750KR7256750001KODEX 차이나심천ChiNext(합성)11,945원-50원-0.42%12027.1912,060원12,070원11,745원40,0064.7억원365.3억원3,059,000주SZSE ChiNext Price Index2746.291367.9억원
cmvhe9uyz02ld10bl593kgqzgfsc-securities-productetf:256440:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uys02la10blmouoi4gk1etf2026-10-19256440KR7256440009ACE MSCI인도네시아(합성)3,745원-315원-7.76%3905.863,930원4,035원3,700원395,85715억원228.4억원6,100,000주MSCI Indonesia Index3213.866238.2억원
cmvhe9uyl02l710blx5520rxufsc-securities-productetf:253290:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uyf02l410blxdb6rbp41etf2026-10-19253290KR7253290001RISE 헬스케어채권혼합11,510원20원0.17%11617.3111,420원11,620원11,410원19,2472.2억원207.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2100.790209.1억원
cmvhe9uya02l110blrintdaoufsc-securities-productetf:253280:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uy402l010blhw98m5sd1etf2026-10-19253280KR7253280002RISE 헬스케어12,250원415원3.51%12313.2711,750원12,250원11,750원550663.9만원73.5억원600,000주FnGuide 헬스케어 지수3108.38073.8억원
cmvhe9uxx02kx10blcrtt7yjjfsc-securities-productetf:253250:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uxr02ku10blppq8izil1etf2026-10-19253250KR7253250005KIWOOM 200선물레버리지66,585원2,305원3.59%66071.4460,330원66,585원60,230원2,1341.3억원193억원290,000주코스피 200 선물지수4342.800191.6억원
cmvhe9uxk02kr10blr19dpq32fsc-securities-productetf:253240:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uxd02kp10bl27bzkadi1etf2026-10-19253240KR7253240006KIWOOM 200선물인버스1,539원-41원-2.59%1555.561,619원1,650원1,539원51,6148104만원17.2억원1,120,000주코스피 200 선물지수4342.80017.4억원
cmvhe9uws02kf10blaq8ar167fsc-securities-productetf:253160:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uwm02kc10bllk5ktjf01etf2026-10-19253160KR7253160006PLUS 200선물인버스2X208원-7원-3.26%209.59227원228원208원2,147,2304.6억원20억원9,650,000주코스피 200 선물지수4342.80018.1억원
cmvhe9uw102k310blqfat22g3fsc-securities-productetf:252710:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uvu02k110blpuz2sssl1etf2026-10-19252710KR7252710009TIGER 200선물인버스2X111원-5원-4.31%112.00123원123원111원246,233,538285.6억원359.8억원324,200,000주코스피 200 선물지수4342.800331.4억원
cmvhe9uvb02js10bleuzk2aktfsc-securities-productetf:252650:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uv302jo10blu8326a021etf2026-10-19252650KR7252650007KODEX 200동일가중17,490원410원2.40%17551.1116,950원17,497원16,905원6,6511.1억원104.9억원600,000주코스피 200 동일가중지수3524.800105.3억원
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
cmvhe9uui02jf10blhhp5sbzgfsc-securities-productetf:252410:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uuc02jd10bluqwhtqvt1etf2026-10-19252410KR7252410006RISE 200선물인버스1,559원-23원-1.45%1561.961,632원1,632원1,559원21,3953383.9만원32.7억원2,100,000주코스피 200 선물지수4342.80031.2억원
cmvhe9uu602ja10bl5ykljjdbfsc-securities-productetf:252400:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uty02j610blr8yk0ah01etf2026-10-19252400KR7252400007RISE 200선물레버리지66,805원1,505원2.30%66959.9861,310원66,835원61,305원7,6504.9억원400.8억원600,000주코스피 200 선물지수4342.800401.7억원
cmvhe9utc02ix10blpe6wargpfsc-securities-productetf:251600:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ut602iv10blpxzpmk9a1etf2026-10-19251600KR7251600003PLUS 고배당주채권혼합14,965원95원0.64%14984.1214,640원14,980원14,640원114,68717억원5851.3억원39,100,000주FnGuide 고배당 채권혼합 지수3946.4105828.8억원
cmvhe9urs02ia10blqo0m0tksfsc-securities-productetf:250780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9urk02i610blom6vuci71etf2026-10-19250780KR7250780004TIGER 코스닥150선물인버스2,445원-50원-2.00%2427.562,560원2,565원2,440원340,4258.5억원61.1억원2,500,000주F-코스닥150 지수1582.31064.3억원
cmvhe9uqy02hx10blhygpxraafsc-securities-productetf:248270:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uqs02hv10blixucq3sp1etf2026-10-19248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,290원0원0.00%26319.5726,315원26,560원26,250원1,9385119.1만원304.9억원1,160,000주S&P Global 1200 Health Care Index5957.923305.3억원
cmvhe9uql02hs10bltztnymzbfsc-securities-productetf:245710:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uqf02hp10bl8gdqhpvr1etf2026-10-19245710KR7245710009ACE 베트남VN30(합성)26,435원-90원-0.34%26755.8326,300원26,740원26,300원42,96811.4억원3410.1억원12,900,000주VN30 Index(PR)1839.1803451.5억원
56,296건 중 15,051–15,100← 이전302 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬