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
cmvudh9hp1k930zcift2mlfnyfsc-securities-productetf:195930:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9hh1k900zciqfkug4ag1etf2026-10-29195930KR7195930003TIGER 유로스탁스50(합성 H)22,525원10원0.04%22724.0622,480원22,730원22,480원2,5985861.9만원360.4억원1,600,000주EURO STOXX 50 Index6207.070363.5억원
cmvudh9i91k9a0zcim05hbbfafsc-securities-productetf:195970:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9i21k980zcinx60gg4r1etf2026-10-29195970KR7195970009PLUS 선진국MSCI(합성 H)15,825원-135원-0.85%15891.2515,910원16,120원15,745원3,3485321.1만원231억원1,460,000주MSCI EAFE Index3113.195232억원
cmvudh9io1k9f0zciwx92zyfqfsc-securities-productetf:195980:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9ii1k9e0zci5i8gmmnw1etf2026-10-29195980KR7195980008PLUS 신흥국MSCI(합성 H)14,160원-340원-2.34%14393.9014,455원14,455원14,115원6,9229880.7만원869.4억원6,140,000주MSCI EM Index1592.576883.7억원
cmvudh9j31k9l0zcinm4lner5fsc-securities-productetf:196030:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9iw1k9j0zcigdix5b861etf2026-10-29196030KR7196030001ACE 일본TOPIX레버리지(H)85,740원-510원-0.59%86359.2286,410원86,800원85,740원44380만원428.7억원500,000주TOPIX4003.280431.7억원
cmvudh9ji1k9r0zcirmpoj37rfsc-securities-productetf:196230:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9jb1k9p0zcixtmbq3qp1etf2026-10-29196230KR7196230007RISE 단기통안채117,420원5원0.00%117434.59117,430원117,435원117,420원20,10123.6억원2570.3억원2,189,000주KIS 통안채 5개월 지수(총수익)13342.3202561.2억원
cmvudh9lm1kaj0zciz28lyqcpfsc-securities-productetf:204480:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9lf1kaf0zcijbhb02fr1etf2026-10-29204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,605원-255원-1.43%18013.2017,860원17,860원17,200원13,6742.3억원397.8억원2,260,000주CSI 300 Index4041.838407억원
cmvudh9m41kap0zcir5868cymfsc-securities-productetf:205720:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9lu1kal0zcimjeycq8u1etf2026-10-29205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,467원4원0.27%1473.871,472원1,473원1,461원33248.8만원44억원3,000,000주TOPIX4003.28044.2억원
cmvudh9mi1kau0zcif0hp0ko1fsc-securities-productetf:210780:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9mb1kar0zciqj2y0ya01etf2026-10-29210780KR7210780003TIGER 코스피고배당21,710원50원0.23%21846.3221,695원21,780원21,510원44,1049.5억원703.4억원3,240,000주코스피 고배당 504395.050707.8억원
cmvudh9my1kaz0zcio4zvc2y0fsc-securities-productetf:211560:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9mq1kax0zciktoiz19r1etf2026-10-29211560KR7211560008TIGER 배당성장31,700원180원0.57%31832.6531,515원31,700원31,165원4,1501.3억원637.1억원2,010,000주코스피 배당성장 506352.130639.8억원
cmvudh9ns1kbb0zcitkhnut8qfsc-securities-productetf:213610:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9nl1kb90zci5lx0nxly1etf2026-10-29213610KR7213610009KODEX 삼성그룹밸류21,120원-410원-1.90%21197.1621,510원21,615원20,850원36,5117.6억원2513.2억원11,900,000주WISE 삼성그룹 밸류 인덱스21095.7502522.4억원
cmvudh9qc1kc80zci959t1b4mfsc-securities-productetf:218420:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9q51kc60zcihsssjlpy1etf2026-10-29218420KR7218420008KODEX 미국S&P500에너지(합성)21,710원455원2.14%21377.6621,255원21,735원21,110원32,8257억원532.9억원2,455,000주S&P Select Sector Energy Index1446.977524.8억원
cmvudh9sq1kd30zciosgnux2bfsc-securities-productetf:223190:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9sh1kcz0zci8biny7ro1etf2026-10-29223190KR7223190000KODEX 200가치저변동24,355원-150원-0.61%24261.4224,440원24,440원23,895원15,1813.6억원243.5억원1,000,000주코스피 200 가치저변동성11883.710242.6억원
cmvudh9t41kd80zcicboimztpfsc-securities-productetf:225030:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9sw1kd50zcimqc5bjcb1etf2026-10-29225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원0원0.00%2248.002,255원2,265원2,245원15,0743401.1만원41.7억원1,850,000주S&P 500 Futures Total Return Index1169.55041.5억원
cmvudh9tj1kde0zci98f9prn1fsc-securities-productetf:225040:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9tc1kdb0zcigfbwpif51etf2026-10-29225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,805원40원0.06%68128.7167,645원67,960원67,415원4,2742.8억원556억원820,000주S&P 5007720.390558.6억원
cmvudh9tz1kdj0zci6v9ee1fxfsc-securities-productetf:225050:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9tr1kdh0zciwb9oq2et1etf2026-10-29225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,050원10원0.07%15177.7415,055원15,055원15,050원57.5만원67.7억원450,000주EURO STOXX 50 Index6207.07083.4억원
cmvudh9vs1ke70zciufq3htuzfsc-securities-productetf:226380:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9vj1ke30zci5al3zie41etf2026-10-29226380KR7226380004ACE Fn성장소비주도주5,280원-65원-1.22%5286.405,290원5,290원5,265원6132.2만원36.9억원700,000주FnGuide 성장소비주도 지수1745.92037억원
cmvudh9yk1kf60zciqo5t64xpfsc-securities-productetf:227570:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9yc1kf40zcipo33e8dr1etf2026-10-29227570KR7227570009TIGER 우량가치19,300원225원1.18%19277.4619,045원19,300원18,965원7581445.3만원92.6억원480,000주FnGuide 퀄리티밸류 지수38818.61092.5억원
cmvudh9yz1kfa0zciqyhah8wufsc-securities-productetf:227830:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9ys1kf90zcin3adrvwj1etf2026-10-29227830KR7227830007PLUS 코스피61,335원-920원-1.48%61354.7962,215원63,010원60,295원4682868.6만원153.3억원250,000주코스피5937.660153.3억원
cmvudh9zd1kff0zcidvt4ltzhfsc-securities-productetf:228790:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9z51kfd0zci3imd33qv1etf2026-10-29228790KR7228790002TIGER 화장품3,495원-110원-3.05%3512.013,605원3,625원3,477원4,175,073146.4억원1971.1억원56,400,000주WISE 화장품 지수3555.5501980.7억원
cmvudh9zs1kfl0zci5wako8dsfsc-securities-productetf:228800:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9zm1kfj0zci9ycov5at1etf2026-10-29228800KR7228800009TIGER 여행레저2,410원-60원-2.43%2421.612,470원2,470원2,395원161,7163.9억원609.4억원25,290,000주WISE 여행레저 지수1209.370613.1억원
cmvudha091kfr0zcimldy47djfsc-securities-productetf:228810:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha011kfp0zcieb43ew1g1etf2026-10-29228810KR7228810008TIGER 미디어컨텐츠3,040원-60원-1.94%3038.933,125원3,150원3,005원181,3065.5억원732.3억원24,090,000주WISE 미디어컨텐츠 지수1567.560732억원
cmvudha0p1kfx0zcipf1oa7qbfsc-securities-productetf:228820:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha0h1kfv0zcizm4kjpz91etf2026-10-29228820KR7228820007TIGER KTOP3016,300원-390원-2.34%16374.5516,690원16,800원16,000원3,5305786.3만원171.1억원1,050,000주KTOP 3016456.640171.9억원
cmvudha141kg30zciht1u9yxqfsc-securities-productetf:229200:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha0w1kg00zci62yahxj31etf2026-10-29229200KR7229200001KODEX 코스닥15012,425원-370원-2.89%12504.8612,700원12,785원12,255원35,296,7124396.8억원4.2조원345,200,000주코스닥 1501258.6304.3조원
cmvudh9wq1kej0zcipwlkrdx5fsc-securities-productetf:226980:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9wj1keg0zciun3jo3651etf2026-10-29226980KR7226980001KODEX 200 중소형19,140원-385원-1.97%19117.9519,285원19,290원18,855원2,5984945.9만원172.2억원900,000주코스피 200 중소형주지수1906.190172억원
cmvudha1m1kg80zci5sqdbny5fsc-securities-productetf:229720:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudha1d1kg60zci3ufbzosn1etf2026-10-29229720KR7229720008KODEX KTOP3032,490원-700원-2.11%32648.8633,490원33,490원32,030원1,1883874.7만원162.4억원500,000주KTOP 3016456.640163.2억원
cmvudha2g1kgl0zci1p2q6mo7fsc-securities-productetf:232080:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha261kgh0zci7tt0dw861etf2026-10-29232080KR7232080002TIGER 코스닥15012,675원-395원-3.02%12747.5713,015원13,035원12,505원14,479,7171838.8억원1.1조원94,600,000주코스닥 1501258.6301.2조원
cmvudha3b1kgw0zcir16plqdyfsc-securities-productetf:233740:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha341kgu0zcidft7geee1etf2026-10-29233740KR7233740000KODEX 코스닥150레버리지5,205원-340원-6.13%5235.065,495원5,525원5,070원72,299,8133805.3억원2.8조원548,800,000주코스닥 1501258.6302.9조원
cmvudha5l1khq0zci3y5z8vxffsc-securities-productetf:237440:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha5e1kho0zcianp9pcfs1etf2026-10-29237440KR7237440003TIGER 경기방어채권혼합10,015원-75원-0.74%10085.6110,065원10,095원10,015원305305.7만원100.1억원1,000,000주경기방어소비재 채권혼합 지수1600.940100.8억원
cmvudha9m1kj70zcig8ple1imfsc-securities-productetf:244620:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha9e1kj40zcixtaobmhg1etf2026-10-29244620KR7244620001KODEX 모멘텀Plus17,715원-215원-1.20%17791.4617,895원17,950원17,420원209369.8만원124억원700,000주FnGuide 모멘텀 Plus 지수5797.660124.5억원
cmvudhaa41kjd0zci93tw1mkwfsc-securities-productetf:244660:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha9x1kjb0zci5h56wff61etf2026-10-29244660KR7244660007KODEX 퀄리티Plus8,570원-25원-0.29%8534.640원0원0원00원25.7억원300,000주FnGuide 퀄리티 Plus 지수2108.86025.6억원
cmvudhaak1kjj0zcimb3r8ceafsc-securities-productetf:244670:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaae1kjh0zcidw9dz2jh1etf2026-10-29244670KR7244670006KODEX 밸류Plus10,590원-165원-1.53%10662.6910,610원10,610원10,520원2627.5만원63.5억원600,000주FnGuide 벨류 Plus 지수2129.33063.9억원
cmvudhab01kjp0zciisqd07h7fsc-securities-productetf:245340:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaat1kjn0zciwk2zseel1etf2026-10-29245340KR7245340005TIGER 미국다우존스3034,240원245원0.72%34120.5134,190원34,300원34,055원24,0008.2억원1403.8억원4,100,000주Dow Jones Industrial Average52342.5601398.9억원
cmvudhabf1kjv0zcipkeitwhufsc-securities-productetf:245350:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhab91kjt0zcimjsdhkyw1etf2026-10-29245350KR7245350004TIGER 유로스탁스배당3017,660원85원0.48%17667.9217,125원17,725원17,125원6111077.1만원247.2억원1,400,000주Euro STOXX Select Dividend 302413.210247.3억원
cmvudhabv1kk10zcifvwmbc2ofsc-securities-productetf:245360:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhabo1kjz0zci47pmhp1v1etf2026-10-29245360KR7245360003TIGER 차이나HSCEI10,970원-20원-0.18%10969.8610,925원11,010원10,900원3,0733365.3만원235.8억원2,150,000주Hang Seng China H7749.970235.8억원
cmvudhacs1kke0zcijytu9xrkfsc-securities-productetf:248270:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhack1kka0zcixod7hq4h1etf2026-10-29248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,025원100원0.37%27018.3326,925원27,210원26,925원2,2776157.2만원313.4억원1,160,000주S&P Global 1200 Health Care Index6255.533313.4억원
cmvudhggi1mth0zcicvald5nvfsc-securities-productetf:469050:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhggb1mte0zciiacdzn3x1etf2026-10-29469050KR7469050009RISE 미국반도체NYSE(H)30,685원-395원-1.27%31379.9230,835원31,010원30,255원19,9126억원337.5억원1,100,000주NYSE Semicondoctor Index(Price Return)2625.133345.1억원
cmvudhgg21mtb0zciznq284agfsc-securities-productetf:468630:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgfv1mt80zci6vlguji71etf2026-10-29468630KR7468630009KODEX iShares미국투자등급회사채액티브10,325원20원0.19%10294.4910,350원10,350원10,285원71,4577.3억원310.7억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)336.110309.8억원
cmvudhgfn1mt50zciu1xh1f4ffsc-securities-productetf:468380:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgfg1mt30zcigft6zkkm1etf2026-10-29468380KR7468380001KODEX iShares미국하이일드액티브10,295원15원0.15%10283.0710,335원10,335원10,240원45,6244.6억원935.8억원9,090,000주ICE BofAML US HY Constrained Index(Total Return)621.705934.7억원
cmvudhgf81msz0zci6q47qlywfsc-securities-productetf:468370:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgf11msx0zcit6hhzycg1etf2026-10-29468370KR7468370002KODEX iShares미국인플레이션국채액티브10,240원15원0.15%10226.9110,275원10,275원10,210원12,2771.2억원171억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)127.510170.7억원
cmvudhges1mst0zcinzlaivtkfsc-securities-productetf:466950:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgek1msr0zcitc908tlx1etf2026-10-29466950KR7466950003TIGER 글로벌AI액티브27,330원-570원-2.04%27892.5927,850원27,850원26,900원39,40710.7억원5157.1억원18,870,000주Indxx Artificial Intelligence and Big Data 지수(PR)9703.6805254.9억원
cmvudhged1msn0zciytzqiax6fsc-securities-productetf:466940:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhge61msm0zciulaajmqk1etf2026-10-29466940KR7466940004TIGER 은행고배당플러스TOP1023,470원400원1.73%23541.9422,735원23,535원22,705원406,63393.7억원9012.4억원38,400,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2184.6209040.1억원
cmvudhgdx1msi0zciu5trn6jkfsc-securities-productetf:466930:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgdq1msg0zciggw3rtu81etf2026-10-29466930KR7466930005SOL 자동차TOP3플러스20,705원-75원-0.36%20629.4920,695원21,030원20,050원137,44128.3억원1583.9억원7,650,000주FnGuide 자동차TOP3플러스지수(PR)3233.8501578.1억원
cmvudhgdi1msc0zci7cpuhozdfsc-securities-productetf:466920:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgda1msa0zcifixyf20x1etf2026-10-29466920KR7466920006SOL 조선TOP3플러스18,280원-855원-4.47%18333.7119,000원19,055원18,205원1,754,952322.6억원9359.3억원51,200,000주FnGuide 조선TOP3플러스지수(PR)3074.7709386.8억원
cmvudhgcx1ms50zcivzuqjt0zfsc-securities-productetf:466810:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgcq1ms30zcipxa0pfim1etf2026-10-29466810KR7466810009BNK 2차전지양극재5,270원-225원-4.09%5248.875,485원5,485원5,190원11,5786087.4만원79억원1,500,000주iSelect 2차전지양극재 지수4083.26078.7억원
cmvudhgci1mrz0zciupjm7qi3fsc-securities-productetf:465670:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgca1mrx0zciatq3oelf1etf2026-10-29465670KR7465670008TIGER 미국캐시카우10016,550원-55원-0.33%16631.7016,600원16,720원16,535원6,2821억원190.3억원1,150,000주Global X U.S. Cash Flow Kings 100 Index(PR)3426.510191.2억원
cmvudhgc21mrt0zciabo4ke53fsc-securities-productetf:465660:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgbv1mrr0zcisfnsna291etf2026-10-29465660KR7465660009TIGER 일본반도체FACTSET22,260원45원0.20%22092.5822,450원22,480원21,625원8,8001.9억원467.4억원2,100,000주FactSet Japan Semiconductor Index(PR)7509.630463.9억원
cmvudhgbn1mrn0zcif7j2tlsgfsc-securities-productetf:465610:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgbg1mrl0zcirua67zq41etf2026-10-29465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)39,590원-855원-2.11%40210.3740,130원40,130원38,850원6,4032.5억원950.1억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40539.870965억원
cmvudhgb71mrh0zciiwm9a02lfsc-securities-productetf:465580:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgb21mrg0zcic0m3sewb1etf2026-10-29465580KR7465580009ACE 미국빅테크TOP7 Plus23,590원-310원-1.30%23795.1523,570원23,645원23,385원256,20760.3억원1.3조원55,650,000주Solactive US Big Tech Top 7 Plus Price Return Index40539.8701.3조원
cmvudhgar1mrb0zci9g133zq5fsc-securities-productetf:465350:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhgaj1mra0zciwjrvpap11etf2026-10-29465350KR7465350007RISE 2차전지TOP10인버스(합성)17,115원825원5.06%17265.7016,595원17,350원16,305원96,26716.3억원342.3억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2256.240345.3억원
cmvudhgab1mr60zci70qvq33vfsc-securities-productetf:465330:202610292026-10-29dayperiod2026-10-30 11:48:172026-10-30 11:48:17cmvudhga31mr40zciflw09dof1etf2026-10-29465330KR7465330009RISE 2차전지TOP1010,310원-445원-4.14%10273.7410,755원10,800원10,115원323,26133.4억원649.5억원6,300,000주iSelect 2차전지 TOP10 지수(PR)2256.240649.8억원
56,296건 중 6,501–6,550← 이전131 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬