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
cmvrillw40zbo0zcia4d50aa8fsc-securities-productetf:279540:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillvw0zbl0zcilche8ume1etf2026-10-27279540KR7279540009KODEX 최소변동성18,470원635원3.56%18371.3318,270원18,485원18,270원916.5만원110.8억원600,000주KRX 최소변동성지수11047.390110.2억원
cmvrillvo0zbi0zciogixt9g6fsc-securities-productetf:279530:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillvg0zbf0zcidgy28im81etf2026-10-27279530KR7279530000KODEX 고배당주15,955원-10원-0.06%15948.1016,000원16,095원15,900원141,13122.5억원3861.1억원24,200,000주FnGuide 고배당 Plus 지수24650.5903859.4억원
cmvrillv80zbc0zci6mv213ohfsc-securities-productetf:278620:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillv00zb90zcibymm3yz61etf2026-10-27278620KR7278620000PLUS 단기채권액티브119,755원30원0.03%119774.89119,730원119,775원119,730원3824575만원665.8억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.900665.9억원
cmvrillut0zb60zcix3qyljdwfsc-securities-productetf:278540:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilluk0zb30zci7fojw4lc1etf2026-10-27278540KR7278540000KODEX MSCI Korea TR31,605원1,025원3.35%31751.1231,790원32,330원31,525원20,4696.5억원1.9조원61,600,000주MSCI Korea TR Index4028.0901.9조원
cmvrilluc0zb10zci7dlfvitdfsc-securities-productetf:278530:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillu40zax0zci9w9ldb7q1etf2026-10-27278530KR7278530001KODEX 200TR32,205원1,055원3.39%32264.7232,175원32,850원32,080원993,276321.8억원6.3조원197,700,000주코스피 200 TR1169.6006.3조원
cmvrillpb0z980zci15if3z3ffsc-securities-productetf:275750:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillp30z960zcilukbtp791etf2026-10-27275750KR7275750008RISE 코스닥150선물인버스2,730원-50원-1.80%2724.652,715원2,735원2,625원5,7961560.2만원25.9억원950,000주F-코스닥150 지수1415.26025.8억원
cmvrillof0z8w0zciyksh9wctfsc-securities-productetf:275290:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillo80z8u0zciu0ww2p891etf2026-10-27275290KR7275290005KODEX 가치주28,550원935원3.39%28505.6728,340원29,020원28,340원1,3333811.8만원256.9억원900,000주MSCI Korea IMI Enhanced Value Capped16474.280256.5억원
cmvrillk40z790zcib42don2gfsc-securities-productetf:270810:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilljx0z770zcimbtv4pe91etf2026-10-27270810KR7270810005RISE 코스닥15012,195원225원1.88%12242.1612,250원12,645원12,145원44,6315.5억원2821.9억원23,140,000주코스닥 1501238.0702832.8억원
cmvrillja0z6x0zcir8cl9hp8fsc-securities-productetf:269540:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillj20z6v0zciaif17e7v1etf2026-10-27269540KR7269540001PLUS 미국S&P500(H)29,935원200원0.67%29901.2929,985원30,010원29,920원4,4691.3억원868.1억원2,900,000주S&P 5007722.600837.2억원
cmvrillek0z570zcib2stt62ifsc-securities-productetf:266390:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillec0z540zcixbmlnjga1etf2026-10-27266390KR7266390004KODEX 경기소비재12,805원-80원-0.62%12884.8212,885원13,010원12,805원9571235.4만원76.8억원600,000주KRX 경기소비재1464.65077.3억원
cmvrille50z510zcijys41w10fsc-securities-productetf:266370:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilldx0z4z0zciay4org0c1etf2026-10-27266370KR7266370006KODEX IT58,165원2,505원4.50%58348.2257,865원59,540원57,755원25,02414.6억원843.3억원1,450,000주KRX 정보기술5025.750875.2억원
cmvrilldp0z4v0zci17aeotinfsc-securities-productetf:266360:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilldh0z4t0zcidofx8usv1etf2026-10-27266360KR7266360007KODEX K콘텐츠8,720원-35원-0.40%8710.168,790원8,845원8,665원10,1378893.5만원322.6억원3,700,000주KRX K콘텐츠1347.850322.2억원
cmvrilld90z4p0zciu8tjteeefsc-securities-productetf:266160:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilld10z4n0zcig7i5fmsl1etf2026-10-27266160KR7266160001RISE 고배당27,770원635원2.34%27761.3527,760원28,070원27,625원7,0441.9억원1721.7억원6,200,000주FnGuide 고배당포커스 지수19563.4301721.2억원
cmvrillcv0z4k0zcijwxk1y80fsc-securities-productetf:265690:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillcn0z4j0zcidiblu3o41etf2026-10-27265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.540원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148979.4만원
cmvrillbz0z490zcibfy03ka4fsc-securities-productetf:261270:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillbs0z470zcioeaqw7v41etf2026-10-27261270KR7261270003KODEX 미국달러선물인버스8,465원-5원-0.06%8459.728,450원8,465원8,440원63,3155.3억원814.3억원9,620,000주미국달러선물지수1486.230809.5억원
cmvrillbk0z430zci2nmfy67nfsc-securities-productetf:261260:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillbc0z400zci31u1f5pk1etf2026-10-27261260KR7261260004KODEX 미국달러선물인버스2X5,800원-10원-0.17%5799.235,785원5,810원5,785원132,9467.7억원1943.5억원33,510,000주미국달러선물지수1486.2301941.5억원
cmvrillap0z3s0zciyiroooi3fsc-securities-productetf:261240:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillai0z3p0zcifd23pvx61etf2026-10-27261240KR7261240006KODEX 미국달러선물13,730원0원0.00%13751.0613,740원13,760원13,715원68,3489.3억원608.2억원4,430,000주미국달러선물지수1486.230599.5억원
cmvrilla50z3l0zci7bh6705hfsc-securities-productetf:261220:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill9y0z3j0zcitu6pgk7j1etf2026-10-27261220KR7261220008KODEX WTI원유선물(H)29,890원110원0.37%29996.2629,995원29,995원29,690원54,59416.2억원515.6억원1,725,000주S&P GSCI Crude Oil Index ER282.584517.4억원
cmvrill9o0z3g0zcisldky9qafsc-securities-productetf:261140:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill9h0z3d0zcizlup7xl21etf2026-10-27261140KR7261140008TIGER 우선주20,825원490원2.41%20888.9720,665원21,040원20,665원6,7881.4억원254억원1,220,000주코스피 우선주 지수4822.840254.8억원
cmvrill990z3a0zcix12budtifsc-securities-productetf:261120:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill910z370zci8nahpq4i1etf2026-10-27261120KR7261120000TIGER 미국달러선물인버스2X5,780원20원0.35%5764.095,755원5,780원5,740원11,9456885.6만원231.2억원4,000,000주미국달러선물지수1486.230230.5억원
cmvrill8t0z340zciarf700lmfsc-securities-productetf:261110:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill8m0z310zciq4u4jsle1etf2026-10-27261110KR7261110001TIGER 미국달러선물레버리지14,730원35원0.24%14756.9114,755원14,770원14,705원1,8502724.3만원73.6억원500,000주미국달러선물지수1486.23073.7억원
cmvrill800z2t0zcilobs84whfsc-securities-productetf:261060:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill7r0z2q0zciadw9x48l1etf2026-10-27261060KR7261060008TIGER 코스닥150IT21,830원765원3.63%21945.0521,765원22,515원21,760원12,7782.8억원227억원1,040,000주코스닥 150 정보기술1124.780228.2억원
cmvriln430zs20zcigicr5x30fsc-securities-productetf:354350:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln3v0zs00zcihtp0kqk61etf2026-10-27354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,580원180원1.03%17584.3717,610원17,610원17,495원4680.8만원91.4억원520,000주S&P Global Luxury Index4074.17091.4억원
cmvriln3n0zrx0zcikx4y7i7ufsc-securities-productetf:354240:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln3f0zru0zcinh7246cf1etf2026-10-27354240KR7354240004RISE 미국고정배당우선증권9,570원-90원-0.93%9520.959,645원9,650원9,510원2,9882866만원105.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.206104.7억원
cmvrilmvr0zoy0zcisj18ce3dfsc-securities-productetf:329660:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmvk0zow0zciu6au45y31etf2026-10-27329660KR7329660005KODEX TRF505017,480원60원0.34%17500.2317,420원17,485원17,410원6,4551.1억원821.5억원4,700,000주FnGuide TRF 5050 지수2282.980822.5억원
cmvrilmc00zhm0zcimaahytt2fsc-securities-productetf:298770:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmbq0zhi0zcic0sh3kul1etf2026-10-27298770KR7298770009KODEX 한국대만IT프리미어71,925원1,500원2.13%71883.5774,235원74,235원71,360원4,0512.9억원755.2억원1,050,000주한국 대만 IT 프리미어지수10337.650754.7억원
cmvrilmb30zh90zciceliwsmufsc-securities-productetf:295040:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmaw0zh70zcibdc3w5cm1etf2026-10-27295040KR7295040000SOL 200TR33,405원1,120원3.47%33449.6933,385원34,040원33,260원57,75419.4억원8367.9억원25,050,000주코스피 200 TR1169.6008429.3억원
cmvrilm2z0ze60zcik6n2hxq8fsc-securities-productetf:289670:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm2r0ze40zcig2za8tx11etf2026-10-27289670KR7289670002PLUS 국채선물10년53,865원215원0.40%53812.2253,610원53,865원53,590원7704141.4만원64.6억원120,000주10년국채선물지수1158.85064.5억원
cmvrillyc0zci0zcibjc6m884fsc-securities-productetf:281990:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilly50zcf0zcixo9yk6ig1etf2026-10-27281990KR7281990002RISE 중소형고배당16,815원45원0.27%16886.6916,770원16,950원16,770원115193.8만원84억원500,000주FnGuide 중소형고배당포커스 지수16341.08084.4억원
cmvrilltv0zau0zcia0e1cdvwfsc-securities-productetf:278240:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilltn0zar0zcif4wa7gah1etf2026-10-27278240KR7278240007RISE 코스닥150선물레버리지5,735원195원3.52%5768.365,775원6,135원5,680원139,8858.3억원415.2억원7,240,000주F-코스닥150 지수1415.260417.6억원
cmvrillte0zao0zcizxn5vy5pfsc-securities-productetf:277650:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillt70zam0zci9htnr4pc1etf2026-10-27277650KR7277650008TIGER 코스피중형주18,655원205원1.11%18577.9918,565원18,740원18,565원2750.4만원74.6억원400,000주코스피 중형주3599.92074.3억원
cmvrillqc0z9l0zcijawovw6jfsc-securities-productetf:276000:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillq20z9h0zci41k940wy1etf2026-10-27276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,560원70원0.34%20454.5720,570원20,580원20,390원1,0012048.5만원185억원900,000주MorningStar Global Upstream Resources Index(PR)5530.430184억원
cmvrillpv0z9f0zci32lts2ubfsc-securities-productetf:275980:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillpk0z9c0zcitmxqxu1c1etf2026-10-27275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,810원10원0.04%22864.6022,720원22,830원22,710원3,5278015.8만원565.6억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4040.500562.4억원
cmvrilli10z6h0zci6hcxfzqpfsc-securities-productetf:269370:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillht0z6f0zciv7yi5j7q1etf2026-10-27269370KR7269370003TIGER S&P글로벌인프라(합성)16,240원20원0.12%16229.1816,250원16,250원16,230원422685.4만원113.6억원700,000주S&P Global Infrastructure Index3699.885113.6억원
cmvrillh50z660zci3vcaskgwfsc-securities-productetf:267490:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillgx0z630zcivl2yw0kt1etf2026-10-27267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,930원45원0.92%4901.784,900원4,930원4,900원2612.8만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.58534.3억원
cmvrillgp0z600zcijdayfxuvfsc-securities-productetf:267450:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillgh0z5x0zci69nk9igk1etf2026-10-27267450KR7267450005RISE 미국장기국채선물인버스(H)11,260원80원0.72%11215.1811,185원11,260원11,185원22.2만원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.58556억원
cmvrillga0z5u0zciyfdmowaffsc-securities-productetf:267440:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillg20z5r0zcib4l695z01etf2026-10-27267440KR7267440006RISE 미국장기국채선물(H)7,990원10원0.13%8013.847,990원7,990원7,950원7862.2만원47.9억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.58548억원
cmvrillfu0z5o0zcid6xbpkmsfsc-securities-productetf:266550:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillfm0z5l0zcilyus3vti1etf2026-10-27266550KR7266550003PLUS 중형주저변동5016,605원40원0.24%16585.0216,605원16,605원16,605원11.6만원41.5억원250,000주FnGuide 중형주저변동50지수3249.75041.4억원
cmvrillfe0z5i0zcii704vs6yfsc-securities-productetf:266420:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillf70z5f0zci4x9epzsm1etf2026-10-27266420KR7266420009KODEX 헬스케어14,910원-350원-2.29%14963.6615,190원15,425원14,905원15,9732.4억원626.2억원4,200,000주KRX 헬스케어3351.300628.4억원
cmvrillf00z5d0zcicom7j3l0fsc-securities-productetf:266410:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilles0z5a0zci2rno1dub1etf2026-10-27266410KR7266410000KODEX 필수소비재8,720원-80원-0.91%8754.858,800원8,900원8,710원3,2522855.8만원104.6억원1,200,000주KRX 필수소비재1577.370105억원
cmvrillcg0z4g0zci9ixcybekfsc-securities-productetf:261920:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillc80z4d0zciyurvjnvf1etf2026-10-27261920KR7261920003ACE MSCI필리핀(합성)10,857원172원1.61%10648.8710,660원10,970원10,660원568606.2만원10.8억원100,000주MSCI Philippines IMI Index1517.62910.6억원
cmvrillb40z3x0zciqj3g06gnfsc-securities-productetf:261250:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillax0z3v0zciff0an35h1etf2026-10-27261250KR7261250005KODEX 미국달러선물레버리지14,675원5원0.03%14708.3014,715원14,735원14,660원26,4723.8억원283.2억원1,930,000주미국달러선물지수1486.230280.9억원
cmvrill7h0z2m0zcimg9buookfsc-securities-productetf:256750:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill780z2j0zci8wrns0601etf2026-10-27256750KR7256750001KODEX 차이나심천ChiNext(합성)11,190원-170원-1.50%11395.0011,450원11,500원11,190원2,4322763.1만원342.3억원3,059,000주SZSE ChiNext Price Index2548.149348.5억원
cmvrill720z2h0zcideigrc6efsc-securities-productetf:256450:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill6t0z2d0zcioh2tvh0j1etf2026-10-27256450KR7256450008PLUS 심천차이넥스트(합성)10,995원-125원-1.12%11177.0711,135원11,210원10,995원9231027.9만원54.9억원500,000주SZSE ChiNext Price Index2548.14955.8억원
cmvrill650z240zcivqakrmj9fsc-securities-productetf:253290:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill5x0z210zci238wvwr71etf2026-10-27253290KR7253290001RISE 헬스케어채권혼합11,385원-10원-0.09%11417.0511,405원11,495원11,320원15,0031.7억원204.9억원1,800,000주FnGuide 헬스케어 채권혼합 지수2056.700205.5억원
cmvrill560z1s0zci4n9r6q5nfsc-securities-productetf:253250:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill4y0z1o0zcirhnjo4qv1etf2026-10-27253250KR7253250005KIWOOM 200선물레버리지63,680원4,030원6.76%64171.5464,355원66,350원63,445원5,0863.3억원184.6억원290,000주코스피 200 선물지수4290.290186억원
cmvrill480z1f0zci4iqqdooufsc-securities-productetf:253230:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill410z1d0zci8vqldw6o1etf2026-10-27253230KR7253230007KIWOOM 200선물인버스2X104원-8원-7.14%104.95105원106원100원2,749,0662.8억원25.5억원24,600,000주코스피 200 선물지수4290.29025.8억원
cmvrill3s0z190zcig5kdiqx5fsc-securities-productetf:253160:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill3n0z170zciasta5fpv1etf2026-10-27253160KR7253160006PLUS 200선물인버스2X210원-17원-7.49%211.30212원214원202원980,5542억원18.1억원8,650,000주코스피 200 선물지수4290.29018.2억원
cmvrill3d0z130zcinmqdoqm1fsc-securities-productetf:253150:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill360z110zcijmnqpsrq1etf2026-10-27253150KR7253150007PLUS 200선물레버리지129,200원8,020원6.62%129960.18130,065원133,900원128,655원2,8743.7억원323억원250,000주코스피 200 선물지수4290.290324.9억원
cmvrill2z0z0y0zci0lsz0plofsc-securities-productetf:252710:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill2r0z0v0zcizuvrtw3z1etf2026-10-27252710KR7252710009TIGER 200선물인버스2X115원-7원-5.74%113.02113원115원109원80,270,69789.4억원334.8억원291,200,000주코스피 200 선물지수4290.290311.6억원
56,296건 중 8,901–8,950← 이전179 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬