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
cmvsy1e76197s0zci2r6g33p2fsc-securities-productetf:139230:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e6y197p0zci9hayn7dq1etf2026-10-28139230KR7139230007TIGER 200 중공업9,195원200원2.22%9198.499,145원9,330원9,075원105,7259.7억원1774.6억원19,300,000주코스피 200 중공업878.8201767.9억원
cmvsy1e7m197y0zcita1eumtwfsc-securities-productetf:139240:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e7e197v0zcilsmzp3921etf2026-10-28139240KR7139240006TIGER 200 철강소재8,905원205원2.36%8898.418,915원9,015원8,860원11,2811억원73억원820,000주코스피 200 철강/소재885.21072.9억원
cmvsy1e8219840zcilpjb8gy6fsc-securities-productetf:139250:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e7u19810zcik8ejhzed1etf2026-10-28139250KR7139250005TIGER 200 에너지화학15,480원670원4.52%15434.6914,935원15,515원14,900원55,8178.4억원204.3억원1,320,000주코스피 200 에너지/화학1524.090203.7억원
cmvsy1e90198g0zcigcstqb1afsc-securities-productetf:139270:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e8v198e0zci6vaafhi51etf2026-10-28139270KR7139270003TIGER 200 금융15,005원615원4.27%14922.0214,535원15,090원14,535원11,7071.7억원264억원1,760,000주코스피 200 금융1521.420262.6억원
cmvsy1e9f198m0zcif6iepdljfsc-securities-productetf:139280:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1e97198j0zci18q3z77w1etf2026-10-28139280KR7139280002TIGER 경기방어11,640원190원1.66%11639.2811,495원11,745원11,495원464541.4만원367.8억원3,160,000주코스피 200 경기방어소비재1153.240367.8억원
cmvsy1ec6199l0zciqmfrauuwfsc-securities-productetf:140700:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eby199i0zcic7hpmzld1etf2026-10-28140700KR7140700006KODEX 보험19,240원690원3.72%19216.8018,760원19,395원18,760원44,6628.5억원500.2억원2,600,000주KRX 보험4005.940499.6억원
cmvsy1eew19ak0zci2unaa559fsc-securities-productetf:145670:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eeo19aj0zci8fc8hv6n1etf2026-10-28145670KR7145670006ACE 인버스1,428원-116원-7.51%1430.741,507원1,511원1,422원291,9694.2억원28.5억원2,000,000주코스피 200 선물지수4598.29028.6억원
cmvsy1eff19as0zcig0n95fsrfsc-securities-productetf:145850:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ef819ap0zcit2y3zfg81etf2026-10-28145850KR7145850004TREX 펀더멘탈 200104,320원4,305원4.30%103740.39104,020원104,320원104,020원331.2만원260.8억원250,000주FnGuide-RAFI 코리아200 지수26466.250259.3억원
cmvsy1eg319ax0zcii7v3o4pcfsc-securities-productetf:147970:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1efn19av0zci7zbf04za1etf2026-10-28147970KR7147970008TIGER 모멘텀65,050원2,105원3.34%65189.4464,035원65,395원64,020원1,1417372만원247.1억원380,000주FnGuide 모멘텀 지수67588.740247.7억원
cmvsy1ehg19be0zcib8bzf8crfsc-securities-productetf:150460:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eh819ba0zciv6yx2mvs1etf2026-10-28150460KR7150460004TIGER 중국소비테마6,675원75원1.14%6686.236,655원6,710원6,645원2,8801920.6만원486.6억원7,290,000주FnGuide 중국내수테마 지수3445.060487.4억원
cmvsy1eib19bq0zcih8rr6tbtfsc-securities-productetf:152380:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ei419bm0zcijxm0o82n1etf2026-10-28152380KR7152380002KODEX 국채선물10년66,540원-380원-0.57%66489.5966,865원66,865원66,540원3,3962.2억원211.5억원318,000주10년국채선물지수1151.420211.4억원
cmvsy1ej619c10zciosmvdydrfsc-securities-productetf:152870:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eiz19by0zcie7d6hq1q1etf2026-10-28152870KR7152870002파워 20096,550원6,775원7.55%95897.5892,190원96,800원91,940원9,1038.6억원1351.7억원1,400,000주코스피 200946.4001342.5억원
cmvsy1ek219cd0zciszksbw6cfsc-securities-productetf:153270:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eju19c90zcihjcddpo71etf2026-10-28153270KR7153270004KIWOOM 코스피10073,425원4,995원7.30%73141.0469,820원73,785원69,820원3,1582.3억원264.3억원360,000주코스피 1007368.140263.3억원
cmvsy1eki19ci0zcidbolbixbfsc-securities-productetf:156080:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1eka19cf0zcif8gmfo7m1etf2026-10-28156080KR7156080004KODEX MSCI Korea45,920원3,265원7.65%45875.5843,580원45,985원43,580원1,9638804.3만원275.5억원600,000주MSCI Korea Index2226.460275.2억원
cmvsy1ekv19cn0zciogpep88efsc-securities-productetf:157450:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1ekp19cl0zcid5tb9ad71etf2026-10-28157450KR7157450008TIGER 단기통안채113,035원10원0.01%113033.68113,040원113,050원113,035원17,57319.8억원1.3조원11,570,000주KIS MSB 6M(총수익)13624.9801.3조원
cmvsy1elc19cr0zcivrfi51psfsc-securities-productetf:157490:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1el319cq0zcill0wzir11etf2026-10-28157490KR7157490004TIGER 소프트웨어7,520원270원3.72%7480.787,475원7,620원7,400원37,3642.8억원681.3억원9,060,000주FnGuide 소프트웨어 지수3882.590677.7억원
cmvsy1els19cx0zci520umz8kfsc-securities-productetf:157500:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:07cmvsy1elj19cu0zcijt5wtvha1etf2026-10-28157500KR7157500000TIGER 증권10,400원560원5.69%10434.1610,045원10,505원10,045원183,05119억원1657.7억원15,940,000주FnGuide 증권 지수5258.9101663.2억원
cmvsy1eme19d30zcivn3ozn39fsc-securities-productetf:159800:202610282026-10-28dayperiod2026-10-29 11:48:072026-10-29 11:48:08cmvsy1em719d20zci3poaedld1etf2026-10-28159800KR7159800002마이티 코스피10075,515원4,440원6.25%75750.7672,780원75,685원72,780원8106108.2만원211.4억원280,000주코스피 1007368.140212.1억원
cmvsy1emt19d90zcissmhkc4vfsc-securities-productetf:160580:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1emo19d80zci16abz6so1etf2026-10-28160580KR7160580007TIGER 구리실물15,940원295원1.89%16045.0815,915원16,030원15,880원63,66510.1억원1506.3억원9,450,000주S&P GSCI Cash Copper Index330.3781516.2억원
cmvsy1en919df0zci2qfcn4grfsc-securities-productetf:161510:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1en219dd0zcifvsu49km1etf2026-10-28161510KR7161510003PLUS 고배당주22,305원445원2.04%22158.1321,925원22,480원21,925원583,841130.2억원2.1조원97,800,000주FnGuide 배당주 지수21654.8402.1조원
cmvsy1eno19dl0zcigdiwcdtmfsc-securities-productetf:166400:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eng19dj0zci9h0e2olz1etf2026-10-28166400KR7166400002TIGER 200커버드콜OTM22,255원1,450원6.97%22256.3021,300원22,320원21,300원7831733.4만원111.2억원500,000주코스피 200 커버드콜 5% OTM702.600111.2억원
cmvsy1eqd19ei0zcigj1tp5alfsc-securities-productetf:176950:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eq319ef0zcie1ka7jgx1etf2026-10-28176950KR7176950004KODEX 국채선물10년인버스59,250원75원0.13%59374.1759,285원59,285원59,250원1059.2만원565.2억원954,000주10년국채선물지수1151.420566.4억원
cmvsy1ewt19gw0zcidwzrxscnfsc-securities-productetf:196030:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ewm19gu0zci06sn2jcu1etf2026-10-28196030KR7196030001ACE 일본TOPIX레버리지(H)86,250원-525원-0.61%86794.4787,195원87,195원86,090원1611395.9만원431.2억원500,000주TOPIX3991.710433.9억원
cmvsy1eoh19dv0zci5mhr26fzfsc-securities-productetf:168580:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eo919dt0zcimxeww1891etf2026-10-28168580KR7168580009ACE 중국본토CSI30029,940원230원0.77%29860.3129,360원30,085원29,225원2,1736486.4만원910.1억원3,040,000주CSI 300 Index4083.870907.7억원
cmvsy1ep019e20zci5zfb4ul8fsc-securities-productetf:169950:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eot19e00zci5v5n5c631etf2026-10-28169950KR7169950003KODEX 차이나A5022,320원215원0.97%21753.3522,330원22,330원22,020원9292053.4만원178.5억원800,000주FTSE China A50 Index13126.890174억원
cmvsy1epg19e70zcisch7icfsfsc-securities-productetf:174350:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ep819e50zcid4zzcatg1etf2026-10-28174350KR7174350009TIGER 로우볼19,695원395원2.05%19540.1519,300원19,695원19,300원254497.2만원141.8억원720,000주FnGuide Low Vol 지수20318.050140.6억원
cmvsy1epv19ed0zciwcu18hgafsc-securities-productetf:174360:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1epn19ea0zcipv5dn70t1etf2026-10-28174360KR7174360008RISE 중국본토대형주CSI10020,130원210원1.05%19947.4420,000원20,225원19,500원3,6107187만원281.8억원1,400,000주CSI A1003915.983279.2억원
cmvsy1er719eu0zcis2smewpifsc-securities-productetf:182480:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eqz19er0zcivjlk50fw1etf2026-10-28182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,890원-215원-1.64%13018.5013,035원13,035원12,890원14,4081.8억원1160.1억원9,000,000주MSCI US REIT Index1398.0381152.1억원
cmvsy1es419f50zci92fdb0ybfsc-securities-productetf:183700:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1erx19f20zcih3de3vg91etf2026-10-28183700KR7183700004RISE 200채권혼합5091,225원2,080원2.33%91500.1989,145원91,590원89,145원1,2441.1억원383.1억원420,000주코스피 200 KTB 혼합지수2893.530384.3억원
cmvsy1esk19fa0zciec6li6n6fsc-securities-productetf:183710:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1esc19f80zciasmzwzw01etf2026-10-28183710KR7183710003RISE 주식혼합84,995원3,820원4.71%85160.7482,660원84,995원82,605원1741464.4만원169.9억원200,000주주식국채혼합(주식형)지수3456.910170.3억원
cmvsy1esz19fg0zcidn0xlezxfsc-securities-productetf:185680:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1esr19fd0zci020jz85h1etf2026-10-28185680KR7185680006KODEX 미국S&P바이오(합성)43,885원1,490원3.51%44137.8143,500원44,200원43,495원2,1809565.7만원233.4억원532,000주S&P Biotechnology Select Industry Index12117.555234.8억원
cmvsy1ete19fl0zcigtdstmhkfsc-securities-productetf:189400:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1et719fj0zci3fdg04xf1etf2026-10-28189400KR7189400005PLUS 글로벌MSCI(합성 H)25,735원385원1.52%25443.7325,580원25,735원25,580원2974.3만원77.2억원300,000주MSCI ACWI Index1134.02876.3억원
cmvsy1etu19fr0zciblcrj8y1fsc-securities-productetf:190620:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1etn19fp0zcinfen4bp71etf2026-10-28190620KR7190620005ACE 단기통안채102,515원10원0.01%102508.97102,505원102,520원102,500원29,50430.2억원3173.8억원3,096,000주KIS MSB 단기지수(총수익)13243.3603173.6억원
cmvsy1eua19fx0zci4worc7ctfsc-securities-productetf:192090:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eu219fv0zcixecc70xb1etf2026-10-28192090KR7192090009TIGER 차이나CSI30010,825원130원1.22%10804.1510,695원10,890원10,665원16,8681.8억원1098.7억원10,150,000주CSI 300 Index4083.8701096.6억원
cmvsy1eup19g30zci1rjzlehtfsc-securities-productetf:192720:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eui19g10zcic6q8g36f1etf2026-10-28192720KR7192720001파워 고배당저변동성52,700원885원1.71%52200.2552,145원52,890원52,145원1,4927857.7만원268.7억원510,000주코스피 200 고배당지수5150.170266.2억원
cmvsy1ev519g90zcivgfx9fo7fsc-securities-productetf:195920:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eux19g70zciqp162g6p1etf2026-10-28195920KR7195920004TIGER 일본TOPIX(합성 H)34,625원260원0.76%34677.1034,555원34,765원34,455원1,9826859.4만원173.1억원500,000주TOPIX3991.710173.3억원
cmvsy1evk19gf0zci0z04zlpkfsc-securities-productetf:195930:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1evd19gc0zcicctxonur1etf2026-10-28195930KR7195930003TIGER 유로스탁스50(합성 H)22,515원85원0.38%22710.4522,890원22,905원22,515원2,4855609.7만원360.2억원1,600,000주EURO STOXX 50 Index6164.690363.3억원
cmvsy1evz19gl0zciciafdirnfsc-securities-productetf:195970:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1evs19gi0zcirthq1p9p1etf2026-10-28195970KR7195970009PLUS 선진국MSCI(합성 H)15,960원205원1.30%15905.9415,890원16,065원15,890원8,1831.3억원233억원1,460,000주MSCI EAFE Index3087.159232.2억원
cmvsy1ewf19gr0zcijxk3uimlfsc-securities-productetf:195980:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ew719go0zci992xizt51etf2026-10-28195980KR7195980008PLUS 신흥국MSCI(합성 H)14,500원405원2.87%14136.9914,230원14,590원14,230원7,7031.1억원890.3억원6,140,000주MSCI EM Index1607.808868억원
cmvsy1ex819h20zci69f519mzfsc-securities-productetf:196230:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ex119h00zcipiac6uml1etf2026-10-28196230KR7196230007RISE 단기통안채117,415원0원0.00%117421.15117,420원117,425원117,405원3,9174.5억원2572.5억원2,191,000주KIS 통안채 5개월 지수(총수익)13340.8702570.3억원
cmvsy1f0o19ic0zci73dr7wczfsc-securities-productetf:211560:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f0g19ia0zcisrj941rw1etf2026-10-28211560KR7211560008TIGER 배당성장31,620원485원1.56%31558.9231,170원31,875원31,170원6,7312.1억원635.5억원2,010,000주코스피 배당성장 506297.250634.3억원
cmvsy1f9219lb0zciafgtazjlfsc-securities-productetf:225800:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f8t19l80zci5pz7tdbs1etf2026-10-28225800KR7225800002KIWOOM 미국달러선물레버리지14,130원280원2.02%14166.9113,895원14,225원13,895원2,5603608만원72억원510,000주미국달러선물지수1501.94072.2억원
cmvsy1fbq19m20zcifhe4ysa3fsc-securities-productetf:227550:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fbj19m00zcic6sg72wd1etf2026-10-28227550KR7227550001TIGER 200 산업재10,380원265원2.62%10398.1210,215원10,440원10,215원14,5411.4억원68.5억원660,000주코스피 200 산업재1036.15068.6억원
cmvsy1fd319ml0zcidh4x13knfsc-securities-productetf:227830:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fcv19mh0zci0hle5f0c1etf2026-10-28227830KR7227830007PLUS 코스피62,655원4,125원7.05%62132.5160,190원62,665원60,175원4552805.8만원156.6억원250,000주코스피6012.440155.3억원
cmvsy1fdx19mw0zcivpsjw1zzfsc-securities-productetf:228800:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fdq19mt0zcitjembv7o1etf2026-10-28228800KR7228800009TIGER 여행레저2,470원65원2.70%2458.552,425원2,470원2,400원83,4332억원624.6억원25,290,000주WISE 여행레저 지수1227.690621.7억원
cmvsy1feq19n80zciedrlccqvfsc-securities-productetf:228820:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fej19n40zcikzbkvd7s1etf2026-10-28228820KR7228820007TIGER KTOP3016,800원975원6.16%16735.2416,310원16,905원16,310원5,1038554만원176.4억원1,050,000주KTOP 3016816.890175.7억원
cmvsy1exn19h80zcinc1a7zhxfsc-securities-productetf:200030:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1exg19h50zcigj7995191etf2026-10-28200030KR7200030005KODEX 미국S&P500산업재(합성)38,745원645원1.69%38754.4938,360원38,860원38,335원9263559.2만원436.6억원1,127,000주S&P Select Sector Industrial Index1693.602436.7억원
cmvsy1ey319hd0zciyasu5t2pfsc-securities-productetf:200250:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1exv19hb0zcipkl5amte1etf2026-10-28200250KR7200250009KIWOOM 인도Nifty50(합성)19,535원130원0.67%19681.4619,405원19,560원19,400원1,7713452만원1543.2억원7,900,000주Nifty 50 Index22753.2001554.8억원
cmvsy1eyi19hj0zcitltds1brfsc-securities-productetf:203780:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eya19hh0zcie6hf8t9m1etf2026-10-28203780KR7203780002TIGER 미국나스닥바이오34,550원1,120원3.35%34667.6234,295원34,610원34,295원12,1624.1억원1050.3억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7256.3301053.8억원
cmvsy1eyx19hp0zcio21tb7uifsc-securities-productetf:204450:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1eyp19hm0zcizkf4780t1etf2026-10-28204450KR7204450001KODEX 차이나H레버리지(H)1,953원11원0.57%1947.321,945원1,968원1,945원6,3291238.2만원183.5억원9,400,000주Hang Seng China H7792.400184.9억원
56,296건 중 7,501–7,550← 이전151 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬