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
cmvrill2j0z0s0zcibz8m4te9fsc-securities-productetf:252670:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill2b0z0p0zcisn23zu5j1etf2026-10-27252670KR7252670005KODEX 200선물인버스2X104원-8원-7.14%103.84104원106원99원10,090,978,3651조원8697억원8,362,500,000주코스피 200 선물지수4290.2908444.7억원
cmvrill230z0m0zcio29fysmrfsc-securities-productetf:252650:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill1w0z0j0zcijhs8zelv1etf2026-10-27252650KR7252650007KODEX 200동일가중16,000원100원0.63%15995.7416,130원16,195원16,000원350563.5만원96억원600,000주코스피 200 동일가중지수3211.27095.9억원
cmvrill1r0z0g0zciuz6agvj4fsc-securities-productetf:252420:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill1g0z0d0zciw944zg1f1etf2026-10-27252420KR7252420005RISE 200선물인버스2X110원-8원-6.78%110.21109원112원105원1,957,6332.1억원57.8억원52,600,000주코스피 200 선물지수4290.29057.9억원
cmvrill190z0a0zcif86xhsnnfsc-securities-productetf:252410:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill110z080zciq5fjg26m1etf2026-10-27252410KR7252410006RISE 200선물인버스1,571원-55원-3.38%1572.491,579원1,579원1,539원32,0645002만원32.9억원2,100,000주코스피 200 선물지수4290.29031.4억원
cmvrilkwp0yyn0zci7vqb1l7ifsc-securities-productetf:245710:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkwi0yyl0zci3i87bs3f1etf2026-10-27245710KR7245710009ACE 베트남VN30(합성)26,895원-125원-0.46%27193.8426,775원27,015원26,775원5,9401.5억원3469.4억원12,900,000주VN30 Index(PR)1888.4003508억원
cmvrilkuw0yy10zci92gsrzbqfsc-securities-productetf:244670:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkuo0yxy0zcipgqhckh71etf2026-10-27244670KR7244670006KODEX 밸류Plus10,580원25원0.24%10624.6810,635원10,720원10,580원5760.6만원63.4억원600,000주FnGuide 벨류 Plus 지수2116.88063.7억원
cmvrilkug0yxv0zcif3cm04iqfsc-securities-productetf:244660:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilku90yxs0zcim7ci0m9p1etf2026-10-27244660KR7244660007KODEX 퀄리티Plus8,540원0원0.00%8530.568,540원8,595원8,540원1210.2만원25.6억원300,000주FnGuide 퀄리티 Plus 지수2105.09025.5억원
cmvrilktz0yxp0zci072lw70jfsc-securities-productetf:244620:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilktr0yxm0zci9nozfur71etf2026-10-27244620KR7244620001KODEX 모멘텀Plus17,300원430원2.55%17274.4717,110원17,535원17,110원5290.5만원121.1억원700,000주FnGuide 모멘텀 Plus 지수5623.230120.9억원
cmvrilktj0yxj0zcictoqnrl0fsc-securities-productetf:244580:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilktd0yxh0zci3h45el9h1etf2026-10-27244580KR7244580007KODEX 바이오7,305원-125원-1.68%7332.607,450원7,635원7,290원500,63537.4억원1934.3억원26,480,000주FnGuide 바이오 지수2555.5001941.6억원
cmvrilkt40yxd0zci9jmg4xxofsc-securities-productetf:243890:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilksy0yxb0zci192sojhz1etf2026-10-27243890KR7243890001TIGER 200에너지화학레버리지5,665원265원4.91%5643.425,585원5,900원5,585원25,2551.4억원33.9억원600,000주코스피 200 에너지/화학1466.71033.8억원
cmvrilksp0yx70zcitaoxglv5fsc-securities-productetf:243880:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilksh0yx50zci7he4nb2c1etf2026-10-27243880KR7243880002TIGER 200IT레버리지206,565원18,360원9.76%207640.94208,330원218,900원206,000원107,672227.4억원2788.6억원1,350,000주코스피 200 정보기술11659.2502803.1억원
cmvrilks90yx20zciuagu12rwfsc-securities-productetf:241390:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilks10ywz0zcirfvrquii1etf2026-10-27241390KR7241390004RISE V&S셀렉트밸류채권혼합14,970원95원0.64%14873.6214,850원15,015원14,820원1,1101658.3만원329.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2586.500327.2억원
cmvrilkrt0yww0zcilzljjvf6fsc-securities-productetf:241180:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkrl0ywt0zciuiet0e921etf2026-10-27241180KR7241180009TIGER 일본니케이22532,275원500원1.57%31640.4731,790원32,435원31,765원11,1903.6억원3576억원11,080,000주Nikkei 22563268.3703505.7억원
cmvrilkoz0yvx0zcit7l3karlfsc-securities-productetf:237350:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkoq0yvt0zciw07q34rt1etf2026-10-27237350KR7237350004KODEX 코스피10070,575원2,050원2.99%70986.8871,295원72,260원70,540원155,849111.3억원7939.6억원11,250,000주코스피 1006851.7907986억원
cmvrilko40yvl0zcibrzmryjafsc-securities-productetf:234310:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilknw0yvi0zcic3oklaep1etf2026-10-27234310KR7234310001RISE V&S셀렉트밸류23,985원355원1.50%24117.6424,010원24,360원23,985원819.3만원119.9억원500,000주FnGuide 셀렉트 밸류 지수4655.860120.5억원
cmvrilknq0yvf0zcid9rl99oofsc-securities-productetf:233740:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkni0yvd0zcisnt4wfh21etf2026-10-27233740KR7233740000KODEX 코스닥150레버리지5,095원195원3.98%5115.265,115원5,450원5,040원72,998,1713826억원2.6조원523,400,000주코스닥 1501238.0702.7조원
cmvrilknb0yva0zcizqpovmvefsc-securities-productetf:233160:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkn20yv70zci9slf7w0l1etf2026-10-27233160KR7233160001TIGER 코스닥150 레버리지5,630원205원3.78%5647.655,680원6,025원5,575원1,719,63099.9억원1317.4억원23,400,000주코스닥 1501238.0701358.2억원
cmvrillkk0z7f0zcio51bqex1fsc-securities-productetf:271050:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillkc0z7c0zciiq7rve4m1etf2026-10-27271050KR7271050007KODEX WTI원유선물인버스(H)1,568원-2원-0.13%1554.901,561원1,575원1,561원2,128,34533.4억원2013.3억원128,400,000주S&P GSCI Crude Oil Index ER282.5842006.6억원
cmvrilljr0z740zci2axkapbsfsc-securities-productetf:270800:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillji0z700zci5dtoz70z1etf2026-10-27270800KR7270800006RISE KQ고배당14,740원285원1.97%14762.9814,540원14,825원14,540원397586.3만원81억원550,000주FnGuide KQ고배당포커스 지수7452.84081.1억원
cmvrilliu0z6s0zci2n8mppswfsc-securities-productetf:269530:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillim0z6p0zci7mcgrxko1etf2026-10-27269530KR7269530002PLUS S&P글로벌인프라18,930원0원0.00%18935.0018,980원18,985원18,930원474898.5만원113.5억원600,000주S&P Global Infrastructure Index3699.885113.6억원
cmvrillih0z6m0zcicq5gu36vfsc-securities-productetf:269420:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilli90z6l0zci4jxn9lvd1etf2026-10-27269420KR7269420006KODEX S&P글로벌인프라(합성)21,175원85원0.40%21071.7021,255원21,255원21,055원2,3514969만원218.5억원1,032,000주S&P Global Infrastructure Index3699.885217.4억원
cmvrillhl0z6b0zci4vjshhecfsc-securities-productetf:267770:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrillhd0z690zci0igk505e1etf2026-10-27267770KR7267770006TIGER 200선물레버리지53,480원3,265원6.50%53665.4253,495원55,630원53,105원61,94533.6억원1283.5억원2,400,000주코스피 200 선물지수4290.2901287.9억원
cmvrill8g0z2z0zcidj8p2753fsc-securities-productetf:261070:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill870z2v0zci93suk3da1etf2026-10-27261070KR7261070007TIGER 코스닥150바이오테크9,905원-125원-1.25%9933.1110,135원10,390원9,885원102,82310.4억원469.4억원4,740,000주코스닥 150 헬스케어3472.100470.8억원
cmvrill4q0z1m0zcixwpmmh7gfsc-securities-productetf:253240:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill4i0z1j0zcimgd7hmws1etf2026-10-27253240KR7253240006KIWOOM 200선물인버스1,570원-57원-3.50%1566.601,564원1,570원1,532원97,7231.5억원17.5억원1,120,000주코스피 200 선물지수4290.29017.5억원
cmvrill0b0yzy0zciavdiwbzufsc-securities-productetf:252000:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill040yzw0zcixe6uqkye1etf2026-10-27252000KR7252000005TIGER 200동일가중16,735원95원0.57%16742.6516,700원16,900원16,700원297498.9만원66.9억원400,000주코스피 200 동일가중지수3211.27066.9억원
cmvrilky30yz60zci2cbvgscqfsc-securities-productetf:250780:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkxv0yz20zci03zl62uc1etf2026-10-27250780KR7250780004TIGER 코스닥150선물인버스2,690원-70원-2.54%2697.612,690원2,720원2,600원426,68911.3억원67.2억원2,500,000주F-코스닥150 지수1415.26066억원
cmvrilkvd0yy60zcigvry2xw3fsc-securities-productetf:245340:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkv40yy40zciowdb8evc1etf2026-10-27245340KR7245340005TIGER 미국다우존스3033,795원90원0.27%33733.0633,760원33,875원33,705원10,1003.4억원1358.5억원4,020,000주Dow Jones Industrial Average52377.5701356억원
cmvrilkra0ywq0zci5bwkgb2vfsc-securities-productetf:239660:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkr30ywn0zcibth01naq1etf2026-10-27239660KR7239660004PLUS 우량회사채50122,435원75원0.06%122404.84122,390원122,435원122,365원8531억원220.3억원180,000주KOBI HALF CREDIT Index(총수익)12773.510220.3억원
cmvrilkqu0ywk0zcih5n9wukcfsc-securities-productetf:238720:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkql0ywh0zci5sr97dgg1etf2026-10-27238720KR7238720007ACE 일본Nikkei225(H)46,090원740원1.63%45396.1546,255원46,540원46,010원1,4116535만원414.8억원900,000주Nikkei 22563268.370408.5억원
cmvrilkqd0ywe0zciqqo70nbyfsc-securities-productetf:238670:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkq50ywb0zciy7ouh1141etf2026-10-27238670KR7238670004PLUS 스마트베타Quality채권혼합13,135원130원1.00%13044.9213,160원13,175원13,015원2,2622953.3만원52.5억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1604.15052.1억원
cmvrilkpz0yw90zciwptlgx7jfsc-securities-productetf:237440:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkpo0yw50zcisc2w5yrx1etf2026-10-27237440KR7237440003TIGER 경기방어채권혼합9,990원-100원-0.99%10052.1710,105원10,105원9,990원940944.9만원99.9억원1,000,000주경기방어소비재 채권혼합 지수1595.010100.5억원
cmvrilkpg0yw30zci48zlppuhfsc-securities-productetf:237370:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkp70yvz0zci609cs5qv1etf2026-10-27237370KR7237370002KODEX 코리아배당성장채권혼합15,095원-25원-0.17%15144.5115,120원15,165원15,080원29,0094.3억원1569.8억원10,400,000주배당성장채권혼합지수2425.5201575억원
cmvrilkok0yvr0zcizk20vb0wfsc-securities-productetf:236350:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkoc0yvo0zcixl6bf0lh1etf2026-10-27236350KR7236350005TIGER 인도니프티50레버리지(합성)22,020원290원1.33%22177.7522,065원22,095원22,010원234516.1만원136.5억원620,000주Nifty 50 Index22753.200137.5억원
cmvrilklw0yus0zcinjl8iifrfsc-securities-productetf:229720:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkln0yuo0zci72e4p1uc1etf2026-10-27229720KR7229720008KODEX KTOP3031,405원895원2.93%31389.6831,210원31,845원31,210원2,3187320.9만원157억원500,000주KTOP 3015792.250156.9억원
cmvrilkl00yug0zci2y5j8yntfsc-securities-productetf:228820:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkku0yud0zcidiz8a0n41etf2026-10-27228820KR7228820007TIGER KTOP3015,825원485원3.16%15822.2915,775원16,065원15,750원6,0549610.7만원166.1억원1,050,000주KTOP 3015792.250166.1억원
cmvrilkkm0yua0zciis42evzkfsc-securities-productetf:228810:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkke0yu70zcisn8r77jw1etf2026-10-27228810KR7228810008TIGER 미디어컨텐츠3,050원10원0.33%3051.933,065원3,130원3,025원146,3654.5억원732.9억원24,030,000주WISE 미디어컨텐츠 지수1574.230733.3억원
cmvrilkk80yu40zcim83ut7llfsc-securities-productetf:228800:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkk10yu30zcitypftqdm1etf2026-10-27228800KR7228800009TIGER 여행레저2,405원10원0.42%2402.532,400원2,415원2,390원106,0792.5억원608.2억원25,290,000주WISE 여행레저 지수1199.720607.5억원
cmvrilkja0ytu0zciwd5w2m1ofsc-securities-productetf:227830:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkj40yts0zcimzwqmygn1etf2026-10-27227830KR7227830007PLUS 코스피58,530원1,460원2.56%58648.9259,100원59,510원58,530원2721604.9만원146.3억원250,000주코스피5638.340146.6억원
cmvrilkih0ytj0zcih7o6gdnhfsc-securities-productetf:227560:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilki80ytg0zcit91h02eh1etf2026-10-27227560KR7227560000TIGER 200 생활소비재11,500원-110원-0.95%11539.9811,660원11,660원11,500원619717.4만원46억원400,000주코스피 200 생활소비재1185.67046.1억원
cmvrilkhf0yt50zcisqv10eqrfsc-securities-productetf:227540:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkh80yt30zciikxsxbtd1etf2026-10-27227540KR7227540002TIGER 200 헬스케어17,530원-385원-2.15%17580.0317,905원17,955원17,530원16,1032.8억원283.9억원1,620,000주코스피 200 헬스케어1861.320281.2억원
cmvrilkmu0yv40zciw8ofkdsffsc-securities-productetf:232080:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkmn0yv10zcinypo8g441etf2026-10-27232080KR7232080002TIGER 코스닥15012,490원220원1.79%12539.3212,520원12,950원12,440원8,813,6521121.5억원1.1조원94,520,000주코스닥 1501238.0701.1조원
cmvrilkjv0yu00zci3osjd54gfsc-securities-productetf:228790:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkjj0yty0zcijncrxfsg1etf2026-10-27228790KR7228790002TIGER 화장품3,575원-20원-0.56%3580.723,605원3,665원3,555원2,260,73381.6억원1989.4억원55,650,000주WISE 화장품 지수3622.9401992.6억원
cmvrilkh00ysz0zci5j02otq7fsc-securities-productetf:226980:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkgt0ysx0zcitawfukd31etf2026-10-27226980KR7226980001KODEX 200 중소형19,030원110원0.58%19056.0918,970원19,335원18,970원312597.7만원171.2억원900,000주코스피 200 중소형주지수1896.710171.5억원
cmvrilkg60ysn0zcilrfmfzhafsc-securities-productetf:226380:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkfz0ysl0zcicm5dwefx1etf2026-10-27226380KR7226380004ACE Fn성장소비주도주5,295원-75원-1.40%5305.665,370원5,375원5,295원2,0711110.4만원37억원700,000주FnGuide 성장소비주도 지수1752.24037.1억원
cmvrilked0ys10zcif2vpeawtfsc-securities-productetf:225050:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilke60yry0zci19bo9i7e1etf2026-10-27225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,800원225원1.54%14931.6714,935원14,935원14,800원465693.9만원66.6억원450,000주EURO STOXX 50 Index6116.23067.1억원
cmvrilkdy0yrv0zci7clonwu8fsc-securities-productetf:225040:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkdq0yrs0zcidxwk61g11etf2026-10-27225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,905원760원1.15%66932.4867,010원67,210원66,805원3,1832.1억원548.6억원820,000주S&P 5007722.600548.8억원
cmvrilkdk0yrp0zci3jpb6199fsc-securities-productetf:225030:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkdc0yrm0zci7lr952z51etf2026-10-27225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원-10원-0.44%2268.422,260원2,275원2,260원10,7842440.7만원42억원1,850,000주S&P 500 Futures Total Return Index1166.72041.9억원
cmvrilkd40yrj0zciynjrsuncfsc-securities-productetf:223190:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkcx0yrg0zcitsjc2g051etf2026-10-27223190KR7223190000KODEX 200가치저변동23,710원360원1.54%23668.8523,665원23,880원23,515원1,6813980.9만원237.1억원1,000,000주코스피 200 가치저변동성11555.590236.6억원
cmvrilkcp0yrd0zcixfg8ow7ifsc-securities-productetf:220130:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkci0yrb0zcirmxg3ttr1etf2026-10-27220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,020원-10원-0.17%6016.006,020원6,020원6,020원53만원48.1억원800,000주CSI 500 지수6511.41848.1억원
cmvrilkc60yr70zci7ltywluafsc-securities-productetf:219900:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkby0yr30zciw80lx46x1etf2026-10-27219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,060원25원0.82%3098.453,045원3,095원3,045원10,5723241.1만원45.9억원1,500,000주CSI 300 Index4049.55246.4억원
56,296건 중 8,951–9,000← 이전180 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬