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
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
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
cmvhe9v3102n110blorb02mtofsc-securities-productetf:261250:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v2t02my10bl1vnvyyip1etf2026-10-19261250KR7261250005KODEX 미국달러선물레버리지14,820원-65원-0.44%14829.4014,895원14,970원14,760원42,0806.2억원294.9억원1,990,000주미국달러선물지수1492.510292.1억원
cmvhe9v0k02m010bleyhnt4zhfsc-securities-productetf:261070:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v0c02lx10bl808kkoq41etf2026-10-19261070KR7261070007TIGER 코스닥150바이오테크11,035원435원4.10%10966.3110,590원11,035원10,525원230,22224.7억원525.2억원4,760,000주코스닥 150 헬스케어3833.350517.6억원
cmvhe9v0402lu10bl3a8vukv3fsc-securities-productetf:261060:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uzy02ls10blgtl7zhwp1etf2026-10-19261060KR7261060008TIGER 코스닥150IT24,470원-55원-0.22%24376.1623,330원24,470원23,295원39,2019.2억원264.2억원1,080,000주코스닥 150 정보기술1250.000263.2억원
cmvhe9uzd02li10blmj74iyudfsc-securities-productetf:256450:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uz602lg10blk8lztfqj1etf2026-10-19256450KR7256450008PLUS 심천차이넥스트(합성)11,615원-130원-1.11%11787.0411,730원11,730원11,430원271313.3만원58억원500,000주SZSE ChiNext Price Index2746.29158.9억원
cmvhe9ux602kl10blsk2giebhfsc-securities-productetf:253230:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uwz02kj10bl15109sa71etf2026-10-19253230KR7253230007KIWOOM 200선물인버스2X104원-3원-2.80%104.11113원113원103원1,292,4961.3억원27.6억원26,600,000주코스피 200 선물지수4342.80025.6억원
cmvhe9uwf02k910bld73u9z0rfsc-securities-productetf:253150:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uw802k710blyfiqmaof1etf2026-10-19253150KR7253150007PLUS 200선물레버리지133,770원4,470원3.46%133756.94122,250원133,770원122,250원38,42048.8억원334.4억원250,000주코스피 200 선물지수4342.800334.3억원
cmvhe9uvn02jx10blkuepe3qzfsc-securities-productetf:252670:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uvh02jv10blz7iphf1t1etf2026-10-19252670KR7252670005KODEX 200선물인버스2X103원-3원-2.83%103.05112원113원103원12,510,645,0241.3조원9272.5억원9,002,500,000주코스피 200 선물지수4342.8008730.7억원
cmvhe9uuw02jl10bl06v0kp33fsc-securities-productetf:252420:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uup02jj10blejlbhk2x1etf2026-10-19252420KR7252420005RISE 200선물인버스2X109원-2원-1.80%109.10120원120원109원1,940,5062.2억원57.3억원52,600,000주코스피 200 선물지수4342.80057.3억원
cmvhe9uts02j410blwjzmwm3tfsc-securities-productetf:252000:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:22cmvhe9utk02j010bls85jqnjt1etf2026-10-19252000KR7252000005TIGER 200동일가중18,315원360원2.01%18370.8317,685원18,315원17,685원3,0555446.8만원73.2억원400,000주코스피 200 동일가중지수3524.80073.4억원
cmvhe9usv02iq10blfngme3a7fsc-securities-productetf:251590:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uso02in10blcuhtab3o1etf2026-10-19251590KR7251590006PLUS 고배당저변동5017,195원20원0.12%17282.6116,950원17,240원16,950원7621305만원120.3억원700,000주FnGuide 고배당저변동50 지수2989.850120.9억원
cmvhe9ush02ik10blxlr0cbebfsc-securities-productetf:251350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9usa02ih10blsue2knqg1etf2026-10-19251350KR7251350005KODEX MSCI선진국37,690원-140원-0.37%37355.4437,785원37,830원37,545원28,40010.7억원4843.1억원12,850,000주MSCI World4899.3004800.1억원
cmvhe9us502ie10bl7nhtpl67fsc-securities-productetf:251340:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ury02ic10blmr29l34c1etf2026-10-19251340KR7251340006KODEX 코스닥150선물인버스2,415원-70원-2.82%2425.722,540원2,555원2,415원44,874,2111118.3억원1304.1억원54,000,000주F-코스닥150 지수1582.3101348.7억원
cmvhe9urd02i310bl3a4v00n3fsc-securities-productetf:250730:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ur602i110blc2m81dw91etf2026-10-19250730KR7250730009RISE 차이나HSCEI(H)9,675원10원0.10%9678.789,675원9,675원9,675원425411.1만원164.4억원1,700,000주Hang Seng China H8128.250164.5억원
cmvhe9uol02gy10bl3lo0g28mfsc-securities-productetf:244660:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uod02gw10bl5r7pp2by1etf2026-10-19244660KR7244660007KODEX 퀄리티Plus9,100원90원1.00%9170.319,055원9,105원9,045원2,9502685.4만원36.4억원400,000주FnGuide 퀄리티 Plus 지수2263.28036.6억원
56,296건 중 15,101–15,150← 이전303 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬