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
cmvynsv4t1vhu0zciypwdl1odfsc-securities-productetf:256450:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv4m1vhs0zcixy376e8z1etf2026-10-30256450KR7256450008PLUS 심천차이넥스트(합성)10,315원-475원-4.40%10763.8710,610원11,480원10,315원169179.4만원51.5억원500,000주SZSE ChiNext Price Index2413.62953.8억원
cmvynsv401vhj0zcikkkqqtbvfsc-securities-productetf:253290:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv3t1vhg0zciggsmz77l1etf2026-10-30253290KR7253290001RISE 헬스케어채권혼합11,410원5원0.04%11451.3211,340원11,490원11,310원6,0766920.6만원205.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2064.220206.1억원
cmvynsv3l1vhd0zci5nv33bddfsc-securities-productetf:253280:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv3d1vha0zci9ukjkwdc1etf2026-10-30253280KR7253280002RISE 헬스케어11,360원25원0.22%11436.6311,360원11,535원11,250원1,5381770.1만원68.1억원600,000주FnGuide 헬스케어 지수2885.88068.6억원
cmvynsv371vh70zci27kat1lyfsc-securities-productetf:253250:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv311vh60zcitpm5sbpj1etf2026-10-30253250KR7253250005KIWOOM 200선물레버리지66,240원-5,560원-7.74%66280.8067,345원67,610원63,000원18,16611.9억원192억원290,000주코스피 200 선물지수4372.940192.2억원
cmvynsv2t1vh30zci9in7qg6ifsc-securities-productetf:253240:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv2n1vh00zcimgt1sqs21etf2026-10-30253240KR7253240006KIWOOM 200선물인버스1,520원65원4.47%1525.531,517원1,559원1,507원64,9679939.1만원17억원1,120,000주코스피 200 선물지수4372.94017억원
cmvynsv2f1vgx0zcizxhjmpqhfsc-securities-productetf:253230:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv281vgu0zci3kqa6fg51etf2026-10-30253230KR7253230007KIWOOM 200선물인버스2X99원7원7.61%98.6397원103원96원4,449,1284.4억원24.3억원24,600,000주코스피 200 선물지수4372.94024.2억원
cmvynsv201vgr0zci8m3siqa7fsc-securities-productetf:253160:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv1q1vgo0zciyq2qvnlm1etf2026-10-30253160KR7253160006PLUS 200선물인버스2X199원14원7.57%198.56195원207원195원1,502,7033억원15억원7,550,000주코스피 200 선물지수4372.94014.9억원
cmvynsv1h1vgl0zciqbnhhl82fsc-securities-productetf:253150:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv1a1vgi0zcirxt1aibp1etf2026-10-30253150KR7253150007PLUS 200선물레버리지134,410원-10,800원-7.44%134362.55136,545원137,315원127,655원7,87110.5억원336억원250,000주코스피 200 선물지수4372.940335.9억원
cmvynswc51vvp0zcihqqxoemtfsc-securities-productetf:292770:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswbx1vvn0zciga7lrrgd1etf2026-10-30292770KR7292770005KODEX 국채선물3년인버스57,560원-45원-0.08%57556.330원0원0원00원718.3억원1,248,000주국채선물지수1217.830718.3억원
cmvynsvsr1vov0zci30g5gvenfsc-securities-productetf:275980:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvsk1vot0zcia4ijr6y31etf2026-10-30275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,185원195원0.85%23426.7123,200원23,250원23,095원1,3213057.5만원574.9억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4040.734580.9억원
cmvynsvsc1vop0zcigr0t0oekfsc-securities-productetf:275750:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvs51von0zcirdssgywh1etf2026-10-30275750KR7275750008RISE 코스닥150선물인버스2,800원120원4.48%2796.542,740원2,810원2,740원25,5437108.2만원26.6억원950,000주F-코스닥150 지수1372.72026.5억원
cmvynsvrx1voj0zci6ooanup7fsc-securities-productetf:275300:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvrp1voh0zciy63z84k31etf2026-10-30275300KR7275300002KODEX 우량주25,140원-1,210원-4.59%25288.2625,655원25,690원24,735원5,9271.5억원427.3억원1,700,000주MSCI Korea IMI Quality Capped14852.870429.9억원
cmvynsvrj1voe0zci26vyc71wfsc-securities-productetf:275290:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvrb1vod0zcixig3xqtt1etf2026-10-30275290KR7275290005KODEX 가치주29,030원-1,225원-4.05%29198.0629,595원29,635원28,625원18,9885.5억원261.2억원900,000주MSCI Korea IMI Enhanced Value Capped16906.790262.7억원
cmvynsvq21vnx0zcihs6sfur1fsc-securities-productetf:273130:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvpv1vnv0zci594skva01etf2026-10-30273130KR7273130005KODEX 종합채권(AA-이상)액티브112,570원530원0.47%112557.07112,310원112,575원112,260원11,75413.2억원3.3조원29,805,000주KAP 한국종합채권지수265.8103.3조원
cmvynsvpn1vns0zci17f3qqg0fsc-securities-productetf:272910:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvpf1vnq0zcis726hh0q1etf2026-10-30272910KR7272910001ACE 중장기국공채액티브107,660원175원0.16%107668.86107,630원107,715원107,630원1031108.7만원731억원679,000주KIS 종합채권국공채1-10Y지수156.990731억원
cmvynsvp71vnm0zcih875am7nfsc-securities-productetf:272580:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvp01vnk0zci4nifbrjk1etf2026-10-30272580KR7272580002TIGER 단기채권액티브57,380원5원0.01%57375.0157,370원57,380원57,370원20,52411.7억원7839.2억원13,662,000주KIS MSB 6M PLUS 지수13804.7507838.5억원
cmvynsvos1vnh0zcip151lmaxfsc-securities-productetf:272570:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvom1vne0zcir0xor72z1etf2026-10-30272570KR7272570003RISE 중장기국공채액티브109,680원325원0.30%109710.57109,660원109,685원109,660원554.8만원52.6억원48,000주KIS 종합채권국공채4~5Y지수151.45052.6억원
cmvynsvcx1vka0zcipgn888r9fsc-securities-productetf:266360:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvcp1vk80zci8r7bvld71etf2026-10-30266360KR7266360007KODEX K콘텐츠8,640원-10원-0.12%8607.818,565원8,695원8,500원14,0111.1억원328.3억원3,800,000주KRX K콘텐츠1332.120327억원
cmvynsvc41vjz0zcitlvkb9q6fsc-securities-productetf:265690:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvbx1vjy0zciae4yi8rp1etf2026-10-30265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.550원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148982.1만원
cmvynsvbc1vju0zci05s0wv6ffsc-securities-productetf:261270:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvb51vjs0zcidti4pdd61etf2026-10-30261270KR7261270003KODEX 미국달러선물인버스8,390원5원0.06%8399.788,365원8,390원8,355원20,1491.6억원795.3억원9,480,000주미국달러선물지수1497.110792억원
cmvynsvaw1vjo0zcilkhee00bfsc-securities-productetf:261260:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvao1vjm0zci4u4nx16u1etf2026-10-30261260KR7261260004KODEX 미국달러선물인버스2X5,710원15원0.26%5710.715,670원5,710원5,660원50,5262.8억원1906.5억원33,390,000주미국달러선물지수1497.1101901.6억원
cmvynsvab1vjh0zciznm3nstefsc-securities-productetf:261250:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsva41vje0zcibsv7z8ic1etf2026-10-30261250KR7261250005KODEX 미국달러선물레버리지14,915원-45원-0.30%14920.6315,030원15,050원14,910원63,4829.5억원283.3억원1,900,000주미국달러선물지수1497.110281.9억원
cmvynsv9x1vjb0zcigq2n39xjfsc-securities-productetf:261240:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv9l1vj80zciqn6jiat71etf2026-10-30261240KR7261240006KODEX 미국달러선물13,845원-25원-0.18%13856.6313,890원13,910원13,840원31,9144.4억원603.6억원4,360,000주미국달러선물지수1497.110604.1억원
cmvynsv971vj40zci4ikvjpm6fsc-securities-productetf:261220:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv7y1vj00zci5msohbmh1etf2026-10-30261220KR7261220008KODEX WTI원유선물(H)30,325원420원1.40%30128.5330,195원30,995원30,195원92,35128.1억원515.5억원1,700,000주S&P GSCI Crude Oil Index ER285.917512.1억원
cmvynsv6q1vij0zci19doc4g1fsc-securities-productetf:261110:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsv6h1vig0zcizo4steeg1etf2026-10-30261110KR7261110001TIGER 미국달러선물레버리지14,970원-15원-0.10%14972.5615,040원15,070원14,960원393590.2만원74.8억원500,000주미국달러선물지수1497.11074.8억원
cmvynsuzf1vg30zciqywq4rgdfsc-securities-productetf:252650:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuz71vg10zcii5gyxyhn1etf2026-10-30252650KR7252650007KODEX 200동일가중16,005원-155원-0.96%15945.4315,920원16,020원15,750원17,0172.7억원96억원600,000주코스피 200 동일가중지수3208.83095.6억원
cmvynsuwd1vez0zcibyvy1vywfsc-securities-productetf:251350:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuw61vew0zcitls2hae61etf2026-10-30251350KR7251350005KODEX MSCI선진국37,175원-295원-0.79%37564.0537,460원37,470원37,135원53,17419.8억원4814.1억원12,950,000주MSCI World4862.3804864.5억원
cmvynsuw01vet0zcijredcaamfsc-securities-productetf:251340:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuvs1ves0zciar1vis0p1etf2026-10-30251340KR7251340006KODEX 코스닥150선물인버스2,755원105원3.96%2769.452,710원2,780원2,690원47,035,0571286.7억원1581.3억원57,400,000주F-코스닥150 지수1372.7201481.6억원
cmvynsuvk1veo0zci3xq6q6akfsc-securities-productetf:250780:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuvc1vem0zcirq1nefp11etf2026-10-30250780KR7250780004TIGER 코스닥150선물인버스2,765원100원3.75%2769.192,720원2,785원2,695원354,7139.7억원69.1억원2,500,000주F-코스닥150 지수1372.72069.2억원
cmvynsuv51vei0zciu73r4krdfsc-securities-productetf:250730:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuuy1veg0zcidc72y76j1etf2026-10-30250730KR7250730009RISE 차이나HSCEI(H)9,260원-35원-0.38%9241.629,235원9,320원9,235원2926.8만원157.4억원1,700,000주Hang Seng China H7862.220157.1억원
cmvynsuuq1ved0zci7x0nh11jfsc-securities-productetf:248270:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuui1vea0zcibicg4s0r1etf2026-10-30248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,505원480원1.78%27553.5027,025원27,805원27,025원2,3246428.4만원319억원1,160,000주S&P Global 1200 Health Care Index6308.310319.6억원
cmvynsuub1ve70zci4f915wtgfsc-securities-productetf:245710:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsuu41ve40zci7p5dx4061etf2026-10-30245710KR7245710009ACE 베트남VN30(합성)26,770원-230원-0.85%27278.7926,895원27,100원26,665원4,3241.1억원3453.3억원12,900,000주VN30 Index(PR)1855.0403518.9억원
cmvynsutv1ve10zciq838howzfsc-securities-productetf:245360:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:10cmvynsutp1vdy0zcimnqh5x3k1etf2026-10-30245360KR7245360003TIGER 차이나HSCEI11,045원75원0.68%10902.5710,970원11,095원10,930원4,6895151.5만원237.4억원2,150,000주Hang Seng China H7862.220234.4억원
cmvynsuth1vdv0zciajzunwcefsc-securities-productetf:245350:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsut91vds0zciwc7ovdnm1etf2026-10-30245350KR7245350004TIGER 유로스탁스배당3017,700원40원0.23%17754.7017,405원17,820원17,405원8261464.6만원247.8억원1,400,000주Euro STOXX Select Dividend 302423.020248.5억원
cmvynsut11vdp0zciqecae3o3fsc-securities-productetf:245340:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsusu1vdn0zcifli580fy1etf2026-10-30245340KR7245340005TIGER 미국다우존스3033,940원-300원-0.88%33968.7234,115원34,165원33,900원62,97121.4억원1391.5억원4,100,000주Dow Jones Industrial Average51770.3101392.7억원
cmvynsus71vde0zci5bkh8ztpfsc-securities-productetf:244660:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsurz1vdb0zciz71d6ght1etf2026-10-30244660KR7244660007KODEX 퀄리티Plus8,505원-65원-0.76%8545.878,525원8,525원8,505원3,8023241.2만원25.5억원300,000주FnGuide 퀄리티 Plus 지수2112.13025.6억원
cmvynsurr1vd80zcizg7ae3mafsc-securities-productetf:244620:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsurj1vd50zciavbj5xn21etf2026-10-30244620KR7244620001KODEX 모멘텀Plus16,825원-890원-5.02%16967.8217,410원17,420원16,825원9,8361.7억원117.7억원700,000주FnGuide 모멘텀 Plus 지수5532.840118.7억원
cmvynsurb1vd20zciycxpcq4tfsc-securities-productetf:244580:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsur41vd00zciyue145n11etf2026-10-30244580KR7244580007KODEX 바이오7,230원-130원-1.77%7203.677,350원7,360원7,085원313,55822.6억원1920.2억원26,560,000주FnGuide 바이오 지수2510.2801913.2억원
cmvynsuqs1vcv0zci8xdnapm9fsc-securities-productetf:243890:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuqk1vcs0zci4rv0z0011etf2026-10-30243890KR7243890001TIGER 200에너지화학레버리지5,495원-220원-3.85%5475.375,400원5,530원5,265원26,2081.4억원32.9억원600,000주코스피 200 에너지/화학1447.53032.8억원
cmvynsuqe1vcp0zcibr7dm1orfsc-securities-productetf:243880:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuq81vco0zcira8h7w3b1etf2026-10-30243880KR7243880002TIGER 200IT레버리지215,715원-23,375원-9.78%214629.47221,175원224,985원203,640원112,343239.3억원2912.1억원1,350,000주코스피 200 정보기술11971.3002951.1억원
cmvynsupy1vck0zcitwgt3gj4fsc-securities-productetf:241390:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsups1vci0zcilo23kzl81etf2026-10-30241390KR7241390004RISE V&S셀렉트밸류채권혼합15,050원0원0.00%14960.7615,070원15,070원14,965원284425.9만원331.1억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2603.910329.1억원
cmvynsupi1vce0zci54ex5fb5fsc-securities-productetf:241180:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsupb1vcc0zci94l51sja1etf2026-10-30241180KR7241180009TIGER 일본니케이22532,410원-740원-2.23%33219.4532,845원32,995원32,320원18,0005.8억원3591억원11,080,000주Nikkei 22563290.1103660.7억원
cmvynsuk81vav0zcil2ugdm9tfsc-securities-productetf:233160:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsujs1var0zcige2rk8bd1etf2026-10-30233160KR7233160001TIGER 코스닥150 레버리지5,305원-470원-8.14%5304.955,565원5,615원5,225원2,804,665150.6억원1283.8억원24,200,000주코스닥 1501205.5501297억원
cmvynsuj21vaj0zciwj3rbfnlfsc-securities-productetf:230480:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuiv1vag0zci5cccnrc11etf2026-10-30230480KR7230480006KIWOOM 미국달러선물인버스2X4,950원15원0.30%4950.674,925원4,950원4,910원374184.2만원89.5억원1,810,000주미국달러선물지수1497.11089.6억원
cmvynsuin1vad0zcipc9jqtcofsc-securities-productetf:229720:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuif1vaa0zcidrs39nm41etf2026-10-30229720KR7229720008KODEX KTOP3031,525원-965원-2.97%31547.0431,890원31,920원30,880원16,7785.3억원157.6억원500,000주KTOP 3015910.660157.7억원
cmvynsui71va70zciqw3i1og9fsc-securities-productetf:229200:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsui01va40zcic3yb038f1etf2026-10-30229200KR7229200001KODEX 코스닥15011,910원-515원-4.14%11978.1712,185원12,255원11,825원41,311,9214951.4억원4.1조원345,100,000주코스닥 1501205.5504.1조원
cmvynsuhu1va10zciezbe3v26fsc-securities-productetf:228820:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuho1va00zciutgwdv3g1etf2026-10-30228820KR7228820007TIGER KTOP3015,780원-520원-3.19%15817.4615,925원16,005원15,490원25,9074억원165.6억원1,050,000주KTOP 3015910.660166억원
cmvynsuhf1v9w0zcijx4m1o0qfsc-securities-productetf:228810:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsuh81v9u0zciq4i3r6041etf2026-10-30228810KR7228810008TIGER 미디어컨텐츠2,980원-60원-1.97%2989.823,010원3,050원2,955원164,4384.9억원717.8억원24,090,000주WISE 미디어컨텐츠 지수1542.250720.2억원
cmvynsuh01v9r0zciyfbr25f9fsc-securities-productetf:228800:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsugs1v9o0zcio9fqeqvk1etf2026-10-30228800KR7228800009TIGER 여행레저2,410원0원0.00%2406.082,425원2,435원2,375원129,1943.1억원610.2억원25,320,000주WISE 여행레저 지수1201.770607.7억원
cmvynsugk1v9l0zciefz9hmp3fsc-securities-productetf:228790:202610302026-10-30dayperiod2026-11-02 11:48:092026-11-02 11:48:09cmvynsugd1v9j0zcivsc16y8n1etf2026-10-30228790KR7228790002TIGER 화장품3,455원-40원-1.14%3454.063,475원3,590원3,345원9,393,154323.4억원1948.6억원56,400,000주WISE 화장품 지수3497.0801948억원
56,296건 중 5,451–5,500← 이전110 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬