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
cmvsy1fty19sk0zciqnwqiyawfsc-securities-productetf:252000:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1ftr19si0zci4710sm4s1etf2026-10-28252000KR7252000005TIGER 200동일가중17,135원400원2.39%17064.3817,095원17,145원17,025원110188.1만원68.5억원400,000주코스피 200 동일가중지수3278.45068.2억원
cmvsy1fue19sp0zciqo9e0x7nfsc-securities-productetf:252400:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fu719so0zcit1vxik5l1etf2026-10-28252400KR7252400007RISE 200선물레버리지74,370원9,575원14.78%74385.6267,905원74,895원67,495원9,0286.5억원446.2억원600,000주코스피 200 선물지수4598.290446.3억원
cmvsy1fuy19sx0zciadniwrtzfsc-securities-productetf:252410:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fup19su0zcimlfm90ec1etf2026-10-28252410KR7252410006RISE 200선물인버스1,455원-116원-7.38%1458.691,539원1,539원1,449원58,4938801.8만원30.5억원2,100,000주코스피 200 선물지수4598.29029.1억원
cmvsy1fve19t20zci2llt35q6fsc-securities-productetf:252420:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fv819t00zcirrm7uv011etf2026-10-28252420KR7252420005RISE 200선물인버스2X93원-17원-15.45%94.04105원106원93원3,712,6433.5억원48.9억원52,600,000주코스피 200 선물지수4598.29049.4억원
cmvsy1fvt19t80zciz3yusjb2fsc-securities-productetf:252650:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fvm19t50zcicyr4z0bk1etf2026-10-28252650KR7252650007KODEX 200동일가중16,320원320원2.00%16293.8316,320원16,370원16,295원1,7962932.1만원97.9억원600,000주코스피 200 동일가중지수3278.45097.7억원
cmvsy1fx519tp0zci28tva4z8fsc-securities-productetf:253150:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fww19tm0zciw4so30i11etf2026-10-28253150KR7253150007PLUS 200선물레버리지148,305원19,105원14.79%148824.97135,310원149,735원135,130원6,7379.5억원370.7억원250,000주코스피 200 선물지수4598.290372억원
cmvsy1g0419uu0zcitulmrkn2fsc-securities-productetf:256440:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fzw19uq0zciy3nz2lfo1etf2026-10-28256440KR7256440009ACE MSCI인도네시아(합성)4,070원-20원-0.49%4117.694,080원4,110원4,035원27,7581.1억원268.6억원6,600,000주MSCI Indonesia Index3616.902271.7억원
cmvsy1g0z19v40zcihh95oxbvfsc-securities-productetf:256750:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g0r19v20zci9yt4y0b91etf2026-10-28256750KR7256750001KODEX 차이나심천ChiNext(합성)11,425원235원2.10%11119.3211,190원11,555원10,960원19,9722.2억원349.4억원3,059,000주SZSE ChiNext Price Index2634.760340.1억원
cmvsy1g1f19va0zcinxkpfnk5fsc-securities-productetf:261060:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g1a19v80zcibzpl27dr1etf2026-10-28261060KR7261060008TIGER 코스닥150IT23,310원1,480원6.78%23302.2122,505원23,330원22,505원13,0993억원242.4억원1,040,000주코스닥 150 정보기술1194.480242.3억원
cmvsy1g1u19vg0zcib4r7ej7ifsc-securities-productetf:261070:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g1n19vd0zcifakt5slk1etf2026-10-28261070KR7261070007TIGER 코스닥150바이오테크10,155원250원2.52%10127.959,910원10,270원9,910원156,79715.9억원481.3억원4,740,000주코스닥 150 헬스케어3539.860482억원
cmvsy1g3519vw0zci14cbx56lfsc-securities-productetf:261140:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g2x19vu0zcipk076hdg1etf2026-10-28261140KR7261140008TIGER 우선주22,045원1,220원5.86%21967.7721,290원22,155원21,290원9,6052.1억원268.9억원1,220,000주코스피 우선주 지수5126.460268억원
cmvsy1g3l19w20zcij5sp70slfsc-securities-productetf:261220:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g3e19w00zcif5s09mf31etf2026-10-28261220KR7261220008KODEX WTI원유선물(H)30,000원110원0.37%29461.7729,500원30,000원29,500원80,94224억원517.5억원1,725,000주S&P GSCI Crude Oil Index ER282.695500.8억원
cmvsy1g4519w80zciytf2wfddfsc-securities-productetf:261240:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g3x19w60zcixh77sc7o1etf2026-10-28261240KR7261240006KODEX 미국달러선물13,875원145원1.06%13897.4213,770원13,925원13,760원64,3368.9억원604.9억원4,360,000주미국달러선물지수1501.940607.3억원
cmvsy1g4k19we0zcirvk3an0sfsc-securities-productetf:261250:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g4e19wc0zci4bgahvsq1etf2026-10-28261250KR7261250005KODEX 미국달러선물레버리지14,975원300원2.04%15013.9114,740원15,085원14,740원78,43911.7억원286억원1,910,000주미국달러선물지수1501.940285.2억원
cmvsy1g5119wj0zcix1vdxmlsfsc-securities-productetf:261260:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g4t19wi0zci1w1c8guc1etf2026-10-28261260KR7261260004KODEX 미국달러선물인버스2X5,690원-110원-1.90%5674.915,780원5,780원5,635원205,48411.7억원1905억원33,480,000주미국달러선물지수1501.9401898.2억원
cmvsy1fi019o90zcigtixaio4fsc-securities-productetf:234310:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fhr19o60zci4qw97anb1etf2026-10-28234310KR7234310001RISE V&S셀렉트밸류25,280원1,295원5.40%25280.0724,690원25,280원24,690원615만원126.4억원500,000주FnGuide 셀렉트 밸류 지수4888.220126.4억원
cmvsy1fif19oe0zcipntffyyifsc-securities-productetf:236350:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fi719oc0zcirzoxz2v81etf2026-10-28236350KR7236350005TIGER 인도니프티50레버리지(합성)22,255원235원1.07%22628.0222,055원22,535원22,055원7331646.3만원137.9억원620,000주Nifty 50 Index22753.200140.2억원
cmvsy1fiv19oj0zciepsnrcxyfsc-securities-productetf:237350:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fip19oi0zcit9lpr83x1etf2026-10-28237350KR7237350004KODEX 코스피10076,320원5,745원8.14%76204.0972,660원76,480원72,255원248,968187.1억원8586억원11,250,000주코스피 1007368.1408725.3억원
cmvsy1fj919op0zciweewumzffsc-securities-productetf:237370:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fj219on0zci0vjl6bxt1etf2026-10-28237370KR7237370002KODEX 코리아배당성장채권혼합15,235원140원0.93%15225.4015,100원15,255원15,100원28,4494.3억원1584.4억원10,400,000주배당성장채권혼합지수2438.4201583.4억원
cmvsy1fjo19ov0zcimtklcea6fsc-securities-productetf:237440:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fjg19os0zci1l3mi48z1etf2026-10-28237440KR7237440003TIGER 경기방어채권혼합10,090원100원1.00%10086.489,990원10,115원9,990원554557.1만원100.9억원1,000,000주경기방어소비재 채권혼합 지수1600.480100.8억원
cmvsy1fk319p10zcidgcucddkfsc-securities-productetf:238670:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fjw19oy0zciri6fk3nq1etf2026-10-28238670KR7238670004PLUS 스마트베타Quality채권혼합13,060원-75원-0.57%13078.6513,090원13,180원13,060원1,0201333.8만원52.2억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1609.21052.3억원
cmvsy1fl119pd0zcint05oprtfsc-securities-productetf:239660:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fks19p90zcignrzuqw71etf2026-10-28239660KR7239660004PLUS 우량회사채50122,410원-25원-0.02%122377.02122,420원123,000원122,385원9051.1억원220.3억원180,000주KOBI HALF CREDIT Index(총수익)12771.350220.2억원
cmvsy1fnb19q60zcidlj690acfsc-securities-productetf:244580:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fn319q40zciqh5hxhex1etf2026-10-28244580KR7244580007KODEX 바이오7,465원160원2.19%7459.337,350원7,590원7,350원457,21934.1억원1976.7억원26,480,000주FnGuide 바이오 지수2599.7701981.1억원
cmvsy1fq319r50zci4dqzddk6fsc-securities-productetf:245360:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fpv19r40zciovnk17ij1etf2026-10-28245360KR7245360003TIGER 차이나HSCEI11,070원135원1.23%10945.2910,945원11,100원10,935원1,0601169.9만원238억원2,150,000주Hang Seng China H7792.400235.3억원
cmvsy1fql19rd0zci5ln0pzonfsc-securities-productetf:245710:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fqc19ra0zcinqvl1red1etf2026-10-28245710KR7245710009ACE 베트남VN30(합성)27,180원285원1.06%27498.9226,900원27,180원26,900원5,7371.5억원3506.2억원12,900,000주VN30 Index(PR)1890.2203547.3억원
cmvsy1fz719uh0zciplx6pexcfsc-securities-productetf:253280:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fyz19uf0zcizeui7d3v1etf2026-10-28253280KR7253280002RISE 헬스케어11,440원130원1.15%11445.4111,600원11,635원11,440원344395.4만원68.6억원600,000주FnGuide 헬스케어 지수2888.21068.6억원
cmvsy1fzl19um0zcifmmou9qtfsc-securities-productetf:253290:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fze19uk0zciexzzvjq11etf2026-10-28253290KR7253290001RISE 헬스케어채권혼합11,350원-35원-0.31%11433.4411,370원11,470원11,345원3,7694293.1만원204.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2060.300205.8억원
cmvsy1g0j19uz0zci9ybwb67ffsc-securities-productetf:256450:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g0c19ux0zciuwl7z3za1etf2026-10-28256450KR7256450008PLUS 심천차이넥스트(합성)11,140원145원1.32%10910.6010,810원11,145원10,730원10,5971.1억원55.7억원500,000주SZSE ChiNext Price Index2634.76054.5억원
cmvsy1g6d19x10zciagn4ko1rfsc-securities-productetf:265690:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g6319wx0zci4at12j0d1etf2026-10-28265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.540원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148979.9만원
cmvsy1g6u19x70zciuo2bt3bcfsc-securities-productetf:266160:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g6n19x50zciqivp6ocv1etf2026-10-28266160KR7266160001RISE 고배당29,410원1,640원5.91%29263.8228,405원29,510원28,225원28,9158.4억원1823.4억원6,200,000주FnGuide 고배당포커스 지수20740.1601814.3억원
cmvsy1g7a19xd0zcixkpkz1d7fsc-securities-productetf:266360:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g7219xa0zcif4s4dtlh1etf2026-10-28266360KR7266360007KODEX K콘텐츠8,745원25원0.29%8769.158,760원8,990원8,745원15,7911.3억원323.5억원3,700,000주KRX K콘텐츠1357.020324.4억원
cmvsy1g8619xo0zcikvi9zps6fsc-securities-productetf:266390:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g7y19xk0zci1f1jjrjv1etf2026-10-28266390KR7266390004KODEX 경기소비재13,155원350원2.73%13100.9612,860원13,180원12,860원1,2391621.7만원78.9억원600,000주KRX 경기소비재1492.90078.6억원
cmvsy1g9119y00zci48tnkf3mfsc-securities-productetf:266420:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g8s19xw0zcio1d4dddh1etf2026-10-28266420KR7266420009KODEX 헬스케어15,125원215원1.44%15126.1214,950원15,385원14,950원24,7803.7억원635.2억원4,200,000주KRX 헬스케어3387.370635.2억원
cmvsy1g9z19yd0zcizw8pjl04fsc-securities-productetf:267440:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g9q19y90zci1jygrkcf1etf2026-10-28267440KR7267440006RISE 미국장기국채선물(H)7,980원-10원-0.13%8011.697,990원8,000원7,930원5745.4만원47.8억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26448억원
cmvsy1gah19yj0zcife68xwyyfsc-securities-productetf:267450:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gaa19yh0zcicvdasth41etf2026-10-28267450KR7267450005RISE 미국장기국채선물인버스(H)11,260원0원0.00%11218.740원0원0원00원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26456억원
cmvsy1gav19yp0zcil4ff4zqvfsc-securities-productetf:267490:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gap19yn0zcirsbndozs1etf2026-10-28267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,865원-65원-1.32%4897.524,885원4,885원4,865원146.8만원34억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26434.2억원
cmvsy1gbe19yv0zcidp02cx6ofsc-securities-productetf:267770:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gb619yt0zcid0lxrceb1etf2026-10-28267770KR7267770006TIGER 200선물레버리지61,425원7,945원14.86%61438.1356,075원61,900원55,770원69,44541.8억원1474.2억원2,400,000주코스피 200 선물지수4598.2901474.5억원
cmvsy1ftj19se0zcive9tw1pjfsc-securities-productetf:251600:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1ftc19sd0zciqimab6no1etf2026-10-28251600KR7251600003PLUS 고배당주채권혼합14,565원115원0.80%14505.3314,580원14,615원14,520원116,69317억원5665.7억원38,900,000주FnGuide 고배당 채권혼합 지수3831.5305642.5억원
cmvsy1fw719tc0zcia4l296dnfsc-securities-productetf:252670:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fw019tb0zciz0dasait1etf2026-10-28252670KR7252670005KODEX 200선물인버스2X89원-15원-14.42%88.8599원100원87원11,111,072,9721조원7237.9억원8,132,500,000주코스피 200 선물지수4598.2907519.3억원
cmvsy1fwo19ti0zci6y5upzdmfsc-securities-productetf:252710:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fwh19th0zci5r3z9w0r1etf2026-10-28252710KR7252710009TIGER 200선물인버스2X96원-19원-16.52%96.44108원110원95원123,079,359123.7억원264.6억원275,700,000주코스피 200 선물지수4598.290263.5억원
cmvsy1fxi19tu0zci6x08hpgifsc-securities-productetf:253160:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fxb19ts0zcieisia1161etf2026-10-28253160KR7253160006PLUS 200선물인버스2X179원-31원-14.76%180.73203원204원179원1,044,1231.9억원15.4억원8,650,000주코스피 200 선물지수4598.29015.6억원
cmvsy1fxx19u00zci9h7eocf2fsc-securities-productetf:253230:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fxr19tx0zcir782bguw1etf2026-10-28253230KR7253230007KIWOOM 200선물인버스2X90원-14원-13.46%89.73100원101원89원5,370,1894.9억원22.1억원24,600,000주코스피 200 선물지수4598.29022억원
cmvsy1fyc19u60zciatyxl02zfsc-securities-productetf:253240:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fy619u30zciizgfrabd1etf2026-10-28253240KR7253240006KIWOOM 200선물인버스1,455원-115원-7.32%1453.331,528원1,535원1,442원78,7151.1억원16.2억원1,120,000주코스피 200 선물지수4598.29016.2억원
cmvsy1fys19uc0zcibft66s4dfsc-securities-productetf:253250:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1fyk19u90zcici6q203v1etf2026-10-28253250KR7253250005KIWOOM 200선물레버리지73,000원9,320원14.64%73402.7567,000원73,425원66,200원6,3444.4억원211.7억원290,000주코스피 200 선물지수4598.290212.8억원
cmvsy1g2a19vl0zcijhths6g7fsc-securities-productetf:261110:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g2219vj0zcixu9ao3uc1etf2026-10-28261110KR7261110001TIGER 미국달러선물레버리지15,080원350원2.38%15071.0014,775원15,145원14,765원5,2457836.1만원75.4억원500,000주미국달러선물지수1501.94075.3억원
cmvsy1g2o19vr0zci9au7sey5fsc-securities-productetf:261120:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g2h19vo0zcipasjx3zz1etf2026-10-28261120KR7261120000TIGER 미국달러선물인버스2X5,655원-125원-2.16%5642.725,750원5,750원5,610원3,9622243.6만원226.2억원4,000,000주미국달러선물지수1501.940225.7억원
cmvsy1g9i19y60zcibav3pv4hfsc-securities-productetf:266550:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g9a19y40zciqe4ky5hv1etf2026-10-28266550KR7266550003PLUS 중형주저변동5016,725원120원0.72%16723.2716,725원16,725원16,725원11.6만원41.8억원250,000주FnGuide 중형주저변동50지수3277.02041.8억원
cmvsy1gcr19zc0zcixgjw4ma2fsc-securities-productetf:269530:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gck19za0zcivb7qeq4b1etf2026-10-28269530KR7269530002PLUS S&P글로벌인프라19,215원285원1.51%19098.1319,060원19,215원19,055원7591453.7만원115.2억원600,000주S&P Global Infrastructure Index3680.254114.5억원
cmvsy1ge619zv0zcihqjtxxaofsc-securities-productetf:270810:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gdw19zq0zcivtq3xweb1etf2026-10-28270810KR7270810005RISE 코스닥15012,755원560원4.59%12761.9612,415원12,820원12,415원58,2007.3억원2951.5억원23,140,000주코스닥 1501290.7102953.1억원
cmvsy1gnw1a3e0zcibpdzxh8gfsc-securities-productetf:278240:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gnp1a3b0zcitaaozb511etf2026-10-28278240KR7278240007RISE 코스닥150선물레버리지6,245원510원8.89%6276.605,945원6,310원5,935원123,1567.6억원452.1억원7,240,000주F-코스닥150 지수1477.410454.4억원
56,296건 중 7,601–7,650← 이전153 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬