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
cmvsy1ezd19hv0zci4kja9bl7fsc-securities-productetf:204480:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ez519hs0zci6f84jwj11etf2026-10-28204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,860원280원1.59%17697.2617,580원17,860원17,495원4,5367991.6만원403.6억원2,260,000주CSI 300 Index4083.870399.9억원
cmvsy1ezt19i10zciwzrjxccmfsc-securities-productetf:205720:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1ezk19hy0zci887i6vhp1etf2026-10-28205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,463원-4원-0.27%1471.831,463원1,468원1,452원6,144896.1만원43.8억원3,000,000주TOPIX3991.71044.1억원
cmvsy1f0819i70zciskx90glcfsc-securities-productetf:210780:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f0019i40zcihx7pttk91etf2026-10-28210780KR7210780003TIGER 코스피고배당21,720원360원1.69%21682.4121,445원21,850원21,445원6,7681.4억원703.7억원3,240,000주코스피 고배당 504361.950702.5억원
cmvsy1f5519jw0zcizhc43t3sfsc-securities-productetf:219480:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f4z19jv0zci3zv0sxef1etf2026-10-28219480KR7219480001KODEX 미국S&P500선물(H)33,240원190원0.57%33216.3133,165원33,255원33,165원40,73613.5억원1479.1억원4,450,000주S&P 500 Futures Total Return Index1171.6101478.1억원
cmvsy1f5l19k20zcikptwo46efsc-securities-productetf:219900:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f5d19jz0zciq9hyydzm1etf2026-10-28219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,100원40원1.31%3083.833,060원3,145원3,050원15,3674729.6만원46.5억원1,500,000주CSI 300 Index4083.87046.2억원
cmvsy1f6119k80zcij2rfwnd2fsc-securities-productetf:220130:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f5t19k50zcizjqgdugs1etf2026-10-28220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,905원-115원-1.91%5833.365,890원5,945원5,860원1,080634.2만원47.2억원800,000주CSI 500 지수6640.89046.6억원
cmvsy1f6h19ke0zci6mbvfhqyfsc-securities-productetf:223190:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f6919kb0zciin6p7g591etf2026-10-28223190KR7223190000KODEX 200가치저변동24,575원865원3.65%24590.2524,150원24,725원24,140원2,4045912.2만원245.7억원1,000,000주코스피 200 가치저변동성12045.650245.9억원
cmvsy1f6w19ki0zci6dynl7ohfsc-securities-productetf:225030:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f6p19kg0zcitz83lasy1etf2026-10-28225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원-20원-0.88%2255.182,260원2,260원2,245원13,7033087.7만원41.7억원1,850,000주S&P 500 Futures Total Return Index1171.61041.7억원
cmvsy1f7b19ko0zcii3jlhljlfsc-securities-productetf:225040:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f7519km0zci1bx32oke1etf2026-10-28225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,765원860원1.29%67737.6567,700원67,865원67,650원3,0282억원555.6억원820,000주S&P 5007743.980555.4억원
cmvsy1f7r19kt0zcipj1cuwfpfsc-securities-productetf:225050:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f7k19kr0zcixvj62qr61etf2026-10-28225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,040원240원1.62%15163.6515,015원15,175원15,015원206310.2만원67.6억원450,000주EURO STOXX 50 Index6164.69068.2억원
cmvsy1f8619kz0zci80ay64k6fsc-securities-productetf:225060:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f7y19kx0zcikd07u2hj1etf2026-10-28225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,240원535원3.90%13844.2913,965원14,295원13,925원133187.7만원150.9억원1,060,000주MSCI EM Index1607.808146.7억원
cmvsy1f8l19l50zci2sqk27b7fsc-securities-productetf:225130:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f8d19l20zcigny5xqw01etf2026-10-28225130KR7225130004ACE 골드선물 레버리지(합성 H)40,005원250원0.63%40857.4640,495원41,000원40,000원9583885.8만원200억원500,000주S&P GSCI GOLD Index Excess Return237.067204.2억원
cmvsy1f9n19lh0zcifzqn9xzhfsc-securities-productetf:226380:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f9d19lf0zcimtccywgx1etf2026-10-28226380KR7226380004ACE Fn성장소비주도주5,345원50원0.94%5343.025,380원5,395원5,345원16789.5만원37.4억원700,000주FnGuide 성장소비주도 지수1764.77037.4억원
cmvsy1fa119lm0zci23doz893fsc-securities-productetf:226490:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f9t19lj0zcimg1bebt11etf2026-10-28226490KR7226490001KODEX 코스피62,085원4,040원6.96%62034.5959,510원62,205원59,235원1,653,8971020.4억원1.3조원21,450,000주코스피6012.4401.3조원
cmvsy1fau19ls0zcifwq0zp5ufsc-securities-productetf:226980:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fai19lq0zcivb5eo4vg1etf2026-10-28226980KR7226980001KODEX 200 중소형19,555원525원2.76%19447.9619,155원19,555원19,155원2,1784244.7만원175.9억원900,000주코스피 200 중소형주지수1939.220175억원
cmvsy1fbb19lw0zci3tr1li84fsc-securities-productetf:227540:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fb419lv0zci9xoh62yd1etf2026-10-28227540KR7227540002TIGER 200 헬스케어17,610원80원0.46%17626.8917,670원18,015원17,610원7,5551.3억원281.7억원1,600,000주코스피 200 헬스케어1866.210282억원
cmvsy1fc719m80zcish0b5auifsc-securities-productetf:227560:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fbz19m50zci1coixmnp1etf2026-10-28227560KR7227560000TIGER 200 생활소비재11,740원240원2.09%11701.3911,570원11,750원11,570원3,3343895.7만원46.9억원400,000주코스피 200 생활소비재1205.07046.8억원
cmvsy1fcm19me0zcigt7r8ebhfsc-securities-productetf:227570:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fcf19mb0zci68ugi6hy1etf2026-10-28227570KR7227570009TIGER 우량가치19,075원195원1.03%19176.0618,995원19,275원18,995원5251006.2만원91.5억원480,000주FnGuide 퀄리티밸류 지수38613.04092억원
cmvsy1fdi19mr0zcic2dpkh82fsc-securities-productetf:228790:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1fdb19mo0zcif3tp4ow71etf2026-10-28228790KR7228790002TIGER 화장품3,605원30원0.84%3597.733,580원3,640원3,565원2,256,14880.9억원2006.1억원55,650,000주WISE 화장품 지수3642.3502029.1억원
cmvsy1f1p19ip0zcisk89dus6fsc-securities-productetf:213610:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f1e19il0zci3bwv71op1etf2026-10-28213610KR7213610009KODEX 삼성그룹밸류21,530원1,055원5.15%21518.2420,800원21,615원20,790원19,1424.1억원2562억원11,900,000주WISE 삼성그룹 밸류 인덱스21417.6302560.6억원
cmvsy1f2519iv0zciaua4k6zifsc-securities-productetf:213630:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f1y19is0zciuwvajhg51etf2026-10-28213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,880원30원0.14%20780.2220,770원21,830원20,750원2,7655757만원192억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1141.683191.1억원
cmvsy1f2m19iz0zci5e60zdprfsc-securities-productetf:214980:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f2d19ix0zcib4lw71d61etf2026-10-28214980KR7214980005KODEX 단기채권PLUS114,560원10원0.01%114556.28114,550원114,560원114,550원70,47380.7억원1.9조원17,404,000주KRW Cash PLUS 지수(총수익)171.0201.9조원
cmvsy1f3019j50zci7oxwij71fsc-securities-productetf:215620:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f2t19j20zciit387v6y1etf2026-10-28215620KR7215620006HK S&P코리아로우볼15,415원0원0.00%15490.400원0원0원00원64.7억원420,000주S&P Korea 저변동성 지수11721.36065억원
cmvsy1f3g19jb0zci49od7qzjfsc-securities-productetf:217770:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f3919j80zcitmw5upsn1etf2026-10-28217770KR7217770007TIGER 원유선물인버스(H)982원-5원-0.51%996.79999원999원982원706,1626.9억원298억원30,350,000주S&P GSCI Crude Oil Index ER282.695303.5억원
cmvsy1f3w19jf0zcidspjxfu1fsc-securities-productetf:217780:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f3o19je0zcin0sfiluf1etf2026-10-28217780KR7217780006TIGER 차이나CSI300인버스(합성)6,245원-100원-1.58%6390.086,300원6,495원6,235원1,8141147.6만원96.7억원1,550,000주CSI 300 Index4083.87099억원
cmvsy1f4c19jl0zcih2l94oc5fsc-securities-productetf:218420:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f4519jk0zci0biair7q1etf2026-10-28218420KR7218420008KODEX 미국S&P500에너지(합성)21,255원-220원-1.02%21326.3321,450원21,450원20,755원35,3457.5억원521.8억원2,455,000주S&P Select Sector Energy Index1441.052523.5억원
cmvsy1f4q19jr0zciiz6aurh1fsc-securities-productetf:219390:202610282026-10-28dayperiod2026-10-29 11:48:082026-10-29 11:48:08cmvsy1f4j19jp0zciybqdxgj91etf2026-10-28219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,645원-190원-2.15%8769.058,555원8,805원8,495원50,2974.3억원172.9억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7707.442175.3억원
cmvsy1ff619nc0zciw357fboefsc-securities-productetf:229200:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fey19nb0zcijxq8exbs1etf2026-10-28229200KR7229200001KODEX 코스닥15012,795원535원4.36%12823.6212,495원12,885원12,455원26,304,8183351.2억원4.4조원347,450,000주코스닥 1501290.7104.4조원
cmvsy1ffl19nj0zcimv1bz0kcfsc-securities-productetf:229720:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1ffe19nh0zcic3zr9ljw1etf2026-10-28229720KR7229720008KODEX KTOP3033,230원1,825원5.81%33363.4732,295원33,500원32,295원1,2094019.3만원166.1억원500,000주KTOP 3016816.890166.8억원
cmvsy1ffy19no0zcid358qqhbfsc-securities-productetf:230480:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1ffr19nl0zcie8w45yrf1etf2026-10-28230480KR7230480006KIWOOM 미국달러선물인버스2X4,930원-100원-1.99%4918.805,010원5,010원4,890원1,623804.3만원89.2억원1,810,000주미국달러선물지수1501.94089억원
cmvsy1fge19ns0zciwwf0b7g3fsc-securities-productetf:232080:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fg619nr0zcievugdss81etf2026-10-28232080KR7232080002TIGER 코스닥15013,070원580원4.64%13072.7412,720원13,140원12,715원10,869,5271411.5억원1.2조원94,520,000주코스닥 1501290.7101.2조원
cmvsy1fgu19ny0zcin52jzozsfsc-securities-productetf:233160:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fgm19nv0zcicg7fe7r41etf2026-10-28233160KR7233160001TIGER 코스닥150 레버리지6,125원495원8.79%6139.775,825원6,210원5,815원2,115,354128억원1473억원24,050,000주코스닥 1501290.7101485.8억원
cmvsy1fhc19o30zcibpcpv5txfsc-securities-productetf:233740:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fh119o10zcimczj5psu1etf2026-10-28233740KR7233740000KODEX 코스닥150레버리지5,545원450원8.83%5558.585,270원5,600원5,250원64,745,1083540.8억원2.9조원536,500,000주코스닥 1501290.7103조원
cmvsy1fkk19p60zci1ckgo7z8fsc-securities-productetf:238720:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fkc19p40zcii3pi3bly1etf2026-10-28238720KR7238720007ACE 일본Nikkei225(H)46,820원730원1.58%46217.3846,090원47,000원46,090원1,6547748.6만원421.3억원900,000주Nikkei 22563954.190415.9억원
cmvsy1flg19pi0zcit2cck47zfsc-securities-productetf:241180:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fl819pg0zci5x4gjijl1etf2026-10-28241180KR7241180009TIGER 일본니케이22532,885원610원1.89%32509.0732,565원32,980원32,565원24,2887.9억원3643.6억원11,080,000주Nikkei 22563954.1903602억원
cmvsy1fm019pp0zcin8plo7wtfsc-securities-productetf:241390:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1flr19pn0zcih9p0xcip1etf2026-10-28241390KR7241390004RISE V&S셀렉트밸류채권혼합15,245원275원1.84%15128.2615,095원15,265원14,995원1,8072740.5만원335.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2636.420332.8억원
cmvsy1fmf19pv0zci2z3xqoo4fsc-securities-productetf:243880:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fm819ps0zciz43kn0xz1etf2026-10-28243880KR7243880002TIGER 200IT레버리지244,560원37,995원18.39%242299.29215,930원244,560원212,635원131,821309.7억원3301.5억원1,350,000주코스피 200 정보기술12657.4803271억원
cmvsy1fmv19q10zcifalclvymfsc-securities-productetf:243890:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fmn19py0zci7zxhbqsi1etf2026-10-28243890KR7243890001TIGER 200에너지화학레버리지6,090원425원7.50%6110.545,845원6,145원5,655원84,8144.9억원36.5억원600,000주코스피 200 에너지/화학1524.09036.6억원
cmvsy1fns19qd0zci7lxskayvfsc-securities-productetf:244620:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fnk19qa0zcijbvjri281etf2026-10-28244620KR7244620001KODEX 모멘텀Plus17,945원645원3.73%18028.7817,660원17,995원17,660원71127.2만원125.6억원700,000주FnGuide 모멘텀 Plus 지수5875.310126.2억원
cmvsy1fob19qj0zciw392ygi4fsc-securities-productetf:244660:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fo319qh0zci8kp2rlnr1etf2026-10-28244660KR7244660007KODEX 퀄리티Plus8,605원65원0.76%8566.318,610원8,610원8,605원6253.3만원25.8억원300,000주FnGuide 퀄리티 Plus 지수2116.67025.6억원
cmvsy1fop19qp0zcilnm6o177fsc-securities-productetf:244670:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1foi19qn0zcivfkywq3q1etf2026-10-28244670KR7244670006KODEX 밸류Plus10,775원195원1.84%10738.8610,760원10,780원10,730원6468.8만원64.6억원600,000주FnGuide 벨류 Plus 지수2144.57064.4억원
cmvsy1fp519qv0zci5wtyv9l7fsc-securities-productetf:245340:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fox19qs0zci8lvqx0ws1etf2026-10-28245340KR7245340005TIGER 미국다우존스3034,010원215원0.64%34079.9533,820원34,145원33,815원6,3772.1억원1367.2억원4,020,000주Dow Jones Industrial Average52475.1001397.2억원
cmvsy1fec19n20zcip15c7r6qfsc-securities-productetf:228810:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fe519n00zci4pjtm1uq1etf2026-10-28228810KR7228810008TIGER 미디어컨텐츠3,100원50원1.64%3095.073,090원3,150원3,065원189,3975.8억원744.9억원24,030,000주WISE 미디어컨텐츠 지수1596.550745.6억원
cmvsy1fpn19r10zcikax0xrmpfsc-securities-productetf:245350:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fpf19qz0zcino318hgm1etf2026-10-28245350KR7245350004TIGER 유로스탁스배당3017,665원155원0.89%17661.5917,380원17,755원17,380원1,5182681만원247.3억원1,400,000주Euro STOXX Select Dividend 302414.980247.2억원
cmvsy1fqy19ri0zci77fgr0nifsc-securities-productetf:248270:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fqr19re0zcix1keu7an1etf2026-10-28248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,925원320원1.20%26990.6626,505원27,095원26,505원4,0011억원312.3억원1,160,000주S&P Global 1200 Health Care Index6122.217313억원
cmvsy1frd19rn0zcinxv5gc33fsc-securities-productetf:250730:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fr619rk0zcijhwxhaxe1etf2026-10-28250730KR7250730009RISE 차이나HSCEI(H)9,265원10원0.11%9248.179,235원9,300원9,235원2,6142416.7만원157.5억원1,700,000주Hang Seng China H7792.400157.2억원
cmvsy1frs19rs0zcionazmyusfsc-securities-productetf:250780:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1frl19rq0zcizfqz5kr41etf2026-10-28250780KR7250780004TIGER 코스닥150선물인버스2,575원-115원-4.28%2579.242,650원2,650원2,570원248,8296.4억원63억원2,450,000주F-코스닥150 지수1477.41063.1억원
cmvsy1fs819ry0zcip4cvmvnsfsc-securities-productetf:251340:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fs119rw0zcidv3asmha1etf2026-10-28251340KR7251340006KODEX 코스닥150선물인버스2,570원-120원-4.46%2579.152,640원2,650원2,555원43,261,8261120.5억원1428.9억원55,600,000주F-코스닥150 지수1477.4101477.8억원
cmvsy1fso19s40zci8iot2hl3fsc-securities-productetf:251350:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fsh19s10zci92dol9pn1etf2026-10-28251350KR7251350005KODEX MSCI선진국37,725원620원1.67%37568.4637,420원37,800원37,370원33,84112.7억원4866.5억원12,900,000주MSCI World4923.6504865.1억원
cmvsy1ft419s90zci6xu7xmv9fsc-securities-productetf:251590:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fsw19s70zciasfhruye1etf2026-10-28251590KR7251590006PLUS 고배당저변동5016,505원155원0.95%16468.2616,515원16,555원16,470원346571.1만원115.5억원700,000주FnGuide 고배당저변동50 지수2855.180115.2억원
56,296건 중 7,551–7,600← 이전152 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬