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
cmvynsvuh1vpi0zciggvuom5kfsc-securities-productetf:276990:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvua1vpf0zcibq5t524k1etf2026-10-30276990KR7276990009KODEX 글로벌로봇(합성)23,450원-285원-1.20%23739.7123,475원23,880원22,215원9762268.5만원415억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1233.409420.1억원
cmvynsvu31vpd0zciqvnb18i5fsc-securities-productetf:276970:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvts1vp90zci5ncttpva1etf2026-10-30276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,035원85원1.07%8071.017,965원8,045원7,965원7,1105712.1만원377.6억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index115.263379.3억원
cmvynsvtm1vp70zcioxwadvlxfsc-securities-productetf:276650:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvte1vp40zci8jhmdij11etf2026-10-30276650KR7276650009RISE 글로벌테크놀로지(합성 H)44,680원-1,160원-2.53%45335.6144,825원44,825원44,315원36160.5만원335.1억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4799.841340억원
cmvynsvnt1vn50zciq2hu32zjfsc-securities-productetf:271060:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvnm1vn20zciavzf2rxp1etf2026-10-30271060KR7271060006KODEX 3대농산물선물(H)7,895원-5원-0.06%7924.167,835원7,985원7,830원37,6352.9억원222.6억원2,820,000주S&P GSCI Grains Select Index ER16.240223.4억원
cmvynsvne1vmz0zcievcafirwfsc-securities-productetf:271050:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvn61vmw0zci3z5bclrj1etf2026-10-30271050KR7271050007KODEX WTI원유선물인버스(H)1,538원-22원-1.41%1548.971,545원1,545원1,509원4,798,53373.4억원2002억원130,175,000주S&P GSCI Crude Oil Index ER285.9172044.6억원
cmvynsvmt1vms0zcigf80jf96fsc-securities-productetf:270810:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvmm1vmp0zcirn85te8w1etf2026-10-30270810KR7270810005RISE 코스닥15011,870원-505원-4.08%11919.9412,100원12,200원11,770원148,95817.7억원2746.7억원23,140,000주코스닥 1501205.5502758.2억원
cmvynsvmf1vmn0zcia74zvzsrfsc-securities-productetf:270800:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvm71vmj0zcirbekmi421etf2026-10-30270800KR7270800006RISE KQ고배당14,690원-390원-2.59%14806.8514,860원14,885원14,645원24,7343.6억원80.7억원550,000주FnGuide KQ고배당포커스 지수7484.25081.4억원
cmvynsvl11vm40zciekgto451fsc-securities-productetf:269420:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvku1vm20zcif8dpmhsw1etf2026-10-30269420KR7269420006KODEX S&P글로벌인프라(합성)21,380원235원1.11%21502.7021,475원21,485원21,290원1,7043641.1만원220.6억원1,032,000주S&P Global Infrastructure Index3750.607221.9억원
cmvynsvkn1vlz0zci1n56ilmhfsc-securities-productetf:269370:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvkh1vlw0zci4940ss5f1etf2026-10-30269370KR7269370003TIGER S&P글로벌인프라(합성)16,500원245원1.51%16485.2616,550원16,565원16,480원7571251.5만원115.5억원700,000주S&P Global Infrastructure Index3750.607115.3억원
cmvynsvk71vlu0zcinllyq8c5fsc-securities-productetf:267770:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvjx1vlq0zcir01kd27j1etf2026-10-30267770KR7267770006TIGER 200선물레버리지55,470원-4,545원-7.57%55471.3156,475원56,960원52,690원114,67663.1억원1331.2억원2,400,000주코스피 200 선물지수4372.9401331.3억원
cmvynsvj91vli0zci1o4t87usfsc-securities-productetf:267450:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvj01vlf0zcipnurp0791etf2026-10-30267450KR7267450005RISE 미국장기국채선물인버스(H)11,185원-75원-0.67%11239.760원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93056.1억원
cmvynsvis1vlb0zcieixis1q3fsc-securities-productetf:267440:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvik1vl90zciszknr8u41etf2026-10-30267440KR7267440006RISE 미국장기국채선물(H)8,000원25원0.31%7999.508,015원8,055원8,000원1,5131212.4만원48억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93047.9억원
cmvynsvi91vl50zciesxxhg90fsc-securities-productetf:266550:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvi01vl20zciuh11gha61etf2026-10-30266550KR7266550003PLUS 중형주저변동5016,640원-85원-0.51%16767.2116,740원16,790원16,640원4,0086710.2만원83.2억원500,000주FnGuide 중형주저변동50지수3285.82083.8억원
cmvynsv7p1vix0zcibrj5mqdwfsc-securities-productetf:261140:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv7g1vit0zcilu6rbm861etf2026-10-30261140KR7261140008TIGER 우선주20,660원-995원-4.59%20744.0721,070원21,100원20,420원4,9071억원252억원1,220,000주코스피 우선주 지수4840.480253억원
cmvynsv581vi00zcitlck7y8ufsc-securities-productetf:256750:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv511vhy0zcivngcds8t1etf2026-10-30256750KR7256750001KODEX 차이나심천ChiNext(합성)10,645원-430원-3.88%10967.9810,905원10,990원10,570원40,0804.3억원325.6억원3,059,000주SZSE ChiNext Price Index2413.629335.5억원
cmvynsv4e1vhp0zcileypb5jhfsc-securities-productetf:256440:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv471vhm0zci4s8fa9411etf2026-10-30256440KR7256440009ACE MSCI인도네시아(합성)3,990원-80원-1.97%3995.164,030원4,030원3,800원83,1783.2억원263.3억원6,600,000주MSCI Indonesia Index3444.531263.6억원
cmvynsuyk1vfs0zcijz70qe88fsc-securities-productetf:252410:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuyc1vfq0zcibu46jpl21etf2026-10-30252410KR7252410006RISE 200선물인버스1,527원58원3.95%1532.541,516원1,563원1,516원119,5601.8억원32억원2,100,000주코스피 200 선물지수4372.94030.6억원
cmvynsup31vca0zci1ga04yszfsc-securities-productetf:239660:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuou1vc60zcihnkhp22f1etf2026-10-30239660KR7239660004PLUS 우량회사채50122,520원80원0.07%122517.90122,505원122,535원122,485원6087448.6만원220.5억원180,000주KOBI HALF CREDIT Index(총수익)12783.780220.5억원
cmvynsuol1vc30zciqdzkpm7bfsc-securities-productetf:238720:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuod1vc10zcir8ov297s1etf2026-10-30238720KR7238720007ACE 일본Nikkei225(H)46,130원-1,120원-2.37%47214.9946,680원46,780원45,775원1,4686768만원415.1억원900,000주Nikkei 22563290.110424.9억원
cmvynsuo61vby0zciop5bxermfsc-securities-productetf:238670:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsunz1vbv0zci1u286u7d1etf2026-10-30238670KR7238670004PLUS 스마트베타Quality채권혼합13,050원-50원-0.38%13077.6013,130원13,140원13,050원197258.6만원65.2억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1609.02065.3억원
cmvynsunt1vbs0zciy3jkca13fsc-securities-productetf:237440:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsunm1vbq0zcigj9npw171etf2026-10-30237440KR7237440003TIGER 경기방어채권혼합10,065원50원0.50%10136.8610,100원10,110원10,025원1,4691477.7만원100.6억원1,000,000주경기방어소비재 채권혼합 지수1609.600101.3억원
cmvynsumr1vbi0zciiihnu2bzfsc-securities-productetf:237350:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsume1vbg0zciemxu8eh51etf2026-10-30237350KR7237350004KODEX 코스피10072,190원-2,910원-3.87%72495.1372,725원73,290원70,745원158,662113.9억원8265.7억원11,450,000주코스피 1007010.8508300.6억원
cmvynsub71v7q0zcikjcribyffsc-securities-productetf:225050:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuaz1v7n0zci9ne6kugq1etf2026-10-30225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,170원120원0.80%15365.2215,170원15,245원15,170원5,0897755.3만원83.4억원550,000주EURO STOXX 50 Index6131.31084.5억원
cmvynsuat1v7l0zcip1rjx5nzfsc-securities-productetf:225040:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuah1v7h0zci5a138um41etf2026-10-30225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,575원-1,230원-1.81%67661.6566,880원66,905원66,180원3,2752.1억원545.9억원820,000주S&P 5007580.070554.8억원
cmvynsua51v7d0zcifk6nsfvifsc-securities-productetf:225030:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu9z1v7b0zcip3inxwk21etf2026-10-30225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원20원0.89%2256.702,275원2,285원2,265원19,0234333.6만원42억원1,850,000주S&P 500 Futures Total Return Index1156.97041.7억원
cmvynsu9q1v780zcibw7o9irqfsc-securities-productetf:223190:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu9i1v750zcit3l6bhw61etf2026-10-30223190KR7223190000KODEX 200가치저변동23,905원-450원-1.85%23817.4923,950원23,980원23,435원361,24785.5억원239억원1,000,000주코스피 200 가치저변동성11665.380238.1억원
cmvynsu9a1v720zci81su3le6fsc-securities-productetf:220130:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu931v6z0zcihlj4nofc1etf2026-10-30220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,685원-115원-1.98%5791.975,780원5,780원5,685원3922.3만원45.4억원800,000주CSI 500 지수6266.18746.3억원
cmvynsu8v1v6w0zcih5avik27fsc-securities-productetf:219900:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu8o1v6u0zcikwv4r1s41etf2026-10-30219900KR7219900008ACE 중국본토CSI300레버리지(합성)2,990원-60원-1.97%3027.733,050원3,050원2,900원37,4641.1억원44.8억원1,500,000주CSI 300 Index3985.50145.4억원
cmvynsu7b1v6d0zcinwp2ckeqfsc-securities-productetf:217780:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu721v690zci359qliac1etf2026-10-30217780KR7217780006TIGER 차이나CSI300인버스(합성)6,405원80원1.26%6390.776,325원6,410원6,285원691438.7만원99.2억원1,550,000주CSI 300 Index3985.50199억원
cmvynsu6b1v600zci7bwsvgumfsc-securities-productetf:215620:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu631v5x0zcim2zsbbv61etf2026-10-30215620KR7215620006HK S&P코리아로우볼15,660원245원1.59%15711.3715,565원15,660원15,565원4,7517394.9만원65.7억원420,000주S&P Korea 저변동성 지수11892.98065.9억원
cmvynsu5g1v5p0zcitflrp9azfsc-securities-productetf:213630:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu581v5m0zciyt7y7ty51etf2026-10-30213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,605원105원0.51%20998.0120,505원20,740원20,480원4,7719815.3만원189.5억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1153.987193.1억원
cmvynsu501v5j0zci7onlfhi2fsc-securities-productetf:213610:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu4t1v5g0zciwoahqj8z1etf2026-10-30213610KR7213610009KODEX 삼성그룹밸류20,890원-230원-1.09%20875.7820,720원20,890원20,355원31,1066.4억원2485.9억원11,900,000주WISE 삼성그룹 밸류 인덱스20777.9602484.2억원
cmvynsucv1v8a0zcil4hl2j1dfsc-securities-productetf:226380:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsucn1v890zcix6thfb9e1etf2026-10-30226380KR7226380004ACE Fn성장소비주도주5,235원-45원-0.85%5278.835,265원5,350원5,235원9,5165007.4만원36.6억원700,000주FnGuide 성장소비주도 지수1743.52036.9억원
cmvynsu6s1v660zciuwsbd4yefsc-securities-productetf:217770:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu6l1v630zciljejgvlm1etf2026-10-30217770KR7217770007TIGER 원유선물인버스(H)971원-13원-1.32%975.67973원975원950원846,9948.1억원297.1억원30,600,000주S&P GSCI Crude Oil Index ER285.917302.9억원
cmvynsu5x1v5v0zci5lf6zssifsc-securities-productetf:214980:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsu5o1v5s0zcil2kjbj7s1etf2026-10-30214980KR7214980005KODEX 단기채권PLUS114,600원30원0.03%114616.01114,580원114,605원114,580원12,21113.9억원1.9조원17,269,000주KRW Cash PLUS 지수(총수익)171.1001.9조원
cmvynsu221v4g0zci5xh59p3qfsc-securities-productetf:203780:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:09cmvynsu1u1v4d0zcit7qz8bpr1etf2026-10-30203780KR7203780002TIGER 미국나스닥바이오35,370원140원0.40%35382.9735,230원36,215원35,135원22,6458억원1075.2억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7319.5701075.6억원
cmvynsu1n1v4a0zcixzrjgc0afsc-securities-productetf:200250:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu1f1v470zcityppcpt11etf2026-10-30200250KR7200250009KIWOOM 인도Nifty50(합성)19,910원260원1.32%19782.0019,615원19,910원19,615원2,2704489.2만원1572.8억원7,900,000주Nifty 50 Index23053.1001562.7억원
cmvynsu171v440zciutp0t3axfsc-securities-productetf:200030:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu101v410zcisjy3u2wk1etf2026-10-30200030KR7200030005KODEX 미국S&P500산업재(합성)38,865원230원0.60%39149.5338,950원39,070원38,665원3921523.8만원438억원1,127,000주S&P Select Sector Industrial Index1715.277441.2억원
cmvynsu0s1v3y0zcir754dhgofsc-securities-productetf:196230:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu0k1v3v0zci4b8s6fzi1etf2026-10-30196230KR7196230007RISE 단기통안채117,455원35원0.03%117465.78117,425원117,465원117,425원3,0443.5억원2561.6억원2,181,000주KIS 통안채 5개월 지수(총수익)13345.9902578.3억원
cmvynsu0c1v3s0zcis5ccor0rfsc-securities-productetf:196030:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsu051v3p0zciy0mtjjv21etf2026-10-30196030KR7196030001ACE 일본TOPIX레버리지(H)84,745원-995원-1.16%87297.2585,275원85,275원83,550원22186.2만원423.7억원500,000주TOPIX3965.070436.4억원
cmvynstzx1v3m0zci96ca0ny2fsc-securities-productetf:195980:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstzp1v3j0zci1ghh8nv41etf2026-10-30195980KR7195980008PLUS 신흥국MSCI(합성 H)13,955원-205원-1.45%14257.1414,115원14,115원13,850원15,8782.2억원856.8억원6,140,000주MSCI EM Index1566.626875.3억원
cmvynstzh1v3g0zcie9yj6rrwfsc-securities-productetf:195970:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstza1v3d0zciinwk1bbe1etf2026-10-30195970KR7195970009PLUS 선진국MSCI(합성 H)15,855원30원0.19%16024.3415,925원16,095원15,855원3,6835890.1만원231.4억원1,460,000주MSCI EAFE Index3100.622233.9억원
cmvynstz31v3b0zcic1so92hhfsc-securities-productetf:195930:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstyw1v380zcia7xul5sy1etf2026-10-30195930KR7195930003TIGER 유로스탁스50(합성 H)22,575원50원0.22%22868.6222,530원22,870원22,530원3,2417331.7만원361.2억원1,600,000주EURO STOXX 50 Index6131.310365.8억원
cmvynstyo1v350zcivy3s98mnfsc-securities-productetf:195920:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstyh1v340zcidv0ramll1etf2026-10-30195920KR7195920004TIGER 일본TOPIX(합성 H)34,200원-175원-0.51%34734.7934,705원34,760원33,970원190655.8만원171억원500,000주TOPIX3965.070173.6억원
cmvynstxs1v2z0zcicrzaw0e1fsc-securities-productetf:192720:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstxl1v2x0zcibmbvr3dm1etf2026-10-30192720KR7192720001파워 고배당저변동성52,725원240원0.46%52877.0053,040원53,040원51,915원6133216.9만원268.8억원510,000주코스피 200 고배당지수5217.510269.6억원
cmvynstwx1v2n0zcirkju3aa9fsc-securities-productetf:190620:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstwp1v2l0zci9i6a3sa91etf2026-10-30190620KR7190620005ACE 단기통안채102,555원20원0.02%102557.62102,540원102,560원102,535원46,87348억원3175.1억원3,096,000주KIS MSB 단기지수(총수익)13248.1503175.1억원
cmvynstsh1v120zciyfrpyts8fsc-securities-productetf:174350:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsts91v100zciova2t3lw1etf2026-10-30174350KR7174350009TIGER 로우볼19,860원245원1.25%19982.5119,815원19,940원19,570원11,2472.2억원142.9억원720,000주FnGuide Low Vol 지수20780.470143.8억원
cmvynstq51v080zcilpez5bbyfsc-securities-productetf:161510:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstpw1v060zci3y6056091etf2026-10-30161510KR7161510003PLUS 고배당주22,240원-160원-0.71%22290.4622,390원22,390원22,000원461,345102.1억원2.1조원98,670,000주FnGuide 배당주 지수21785.8702.1조원
cmvynsto41uzk0zcipeskouehfsc-securities-productetf:157490:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstnx1uzh0zci33z42stq1etf2026-10-30157490KR7157490004TIGER 소프트웨어7,185원-105원-1.44%7196.497,250원7,325원7,115원63,1004.5억원650.9억원9,060,000주FnGuide 소프트웨어 지수3735.460652억원
cmvynstno1uze0zci6ogy3ss7fsc-securities-productetf:157450:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstnf1uzb0zcif5fw4sng1etf2026-10-30157450KR7157450008TIGER 단기통안채113,085원15원0.01%113076.34113,075원113,100원113,075원23,93127억원1.3조원11,574,000주KIS MSB 6M(총수익)13629.9701.3조원
56,296건 중 4,851–4,900← 이전98 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬