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
cmvhe9vle02up10bl29q9graxfsc-securities-productetf:279530:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vl902un10blet3n2e3w1etf2026-10-19279530KR7279530000KODEX 고배당주17,160원155원0.91%17210.2916,870원17,215원16,820원97,15316.5억원3432억원20,000,000주FnGuide 고배당 Plus 지수26617.7603442억원
cmvhe9vl002uj10blvwfxvnrkfsc-securities-productetf:278620:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vkv02uh10bl521d3w1z1etf2026-10-19278620KR7278620000PLUS 단기채권액티브119,615원55원0.05%119583.49119,615원119,615원119,610원1942320.5만원668.6억원559,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.680666억원
cmvhe9vko02ud10blk9xd6ej2fsc-securities-productetf:278540:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vki02ub10bl5n6kxuvb1etf2026-10-19278540KR7278540000KODEX MSCI Korea TR31,775원350원1.11%31967.6630,465원31,875원30,455원7,9882.4억원1.9조원61,600,000주MSCI Korea TR Index4055.1301.9조원
cmvhe9vk902u710blfi1yuogufsc-securities-productetf:278530:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vk202u510bltiyhvfae1etf2026-10-19278530KR7278530001KODEX 200TR32,570원420원1.31%32637.4031,155원32,570원31,075원1,635,397523.1억원6.3조원195,300,000주코스피 200 TR1183.1306.4조원
cmvhe9vjh02tv10bl4p49wyjzfsc-securities-productetf:277650:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vjb02tt10blykh3jng51etf2026-10-19277650KR7277650008TIGER 코스피중형주20,280원295원1.48%20328.4919,745원20,280원19,640원120240.6만원40.5억원200,000주코스피 중형주3939.91040.6억원
cmvhe9vj402tp10bluhtbywb8fsc-securities-productetf:277640:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9viy02tn10blrrx6fmw51etf2026-10-19277640KR7277640009TIGER 코스피대형주31,515원815원2.65%31349.9429,900원31,515원29,870원11,9833.6억원551.5억원1,750,000주코스피 대형주6225.210548.6억원
cmvhe9vhn02t810blxfjrp4isfsc-securities-productetf:276990:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vhg02t510blc5vliiig1etf2026-10-19276990KR7276990009KODEX 글로벌로봇(합성)23,400원-30원-0.13%23234.3823,180원24,090원23,180원3,9589225.2만원414.1억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1251.335411.2억원
cmvhe9vh902t210blbrntt1sufsc-securities-productetf:276970:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vh202sz10bl9g55dehr1etf2026-10-19276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,795원5원0.06%7836.167,520원7,870원7,520원7,6115933.3만원366.3억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.404368.2억원
cmvhe9vgv02sw10bl506yeduffsc-securities-productetf:276650:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vgp02st10bltch84t5q1etf2026-10-19276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,450원-1,025원-2.21%45472.8445,415원45,825원45,375원101459.7만원340.8억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5043.386341억원
cmvhe9vgj02sr10bllr02c1v7fsc-securities-productetf:276000:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vgc02so10blvax2xv801etf2026-10-19276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,900원350원1.70%20863.6620,775원20,965원20,775원1,3132747.2만원188.1억원900,000주MorningStar Global Upstream Resources Index(PR)5621.840187.7억원
cmvhe9vzq030s10bl84vr6h7nfsc-securities-productetf:298770:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vzj030p10bljhqdlcnk1etf2026-10-19298770KR7298770009KODEX 한국대만IT프리미어72,820원-100원-0.14%73119.0372,920원75,475원71,095원9,1246.5억원786.4억원1,080,000주한국 대만 IT 프리미어지수10484.400775억원
cmvhe9vzd030m10blanf76dv7fsc-securities-productetf:298340:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vz7030k10blwlju5h3c1etf2026-10-19298340KR7298340001PLUS 국채선물3년56,905원-5원-0.01%56860.6056,955원56,965원56,850원28,75716.3억원796.6억원1,400,000주국채선물지수1211.000784.6억원
cmvhe9vz0030g10blzc9b1400fsc-securities-productetf:295040:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vyv030e10bloi8k4vco1etf2026-10-19295040KR7295040000SOL 200TR33,755원405원1.21%33834.3132,245원33,775원32,245원259,77886.3억원8303.7억원24,600,000주코스피 200 TR1183.1308475.4억원
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
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
cmvhe9vg602sl10blcazr1l59fsc-securities-productetf:275980:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vfz02si10blhxrnzzc31etf2026-10-19275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,830원-370원-1.59%22828.5622,805원22,830원22,585원7601727.2만원570.7억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4019.980570.7억원
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
56,296건 중 15,151–15,200← 이전304 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬