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
cmvriljli0yho0zci8spvdbsafsc-securities-productetf:145850:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljla0yhm0zci1gcbwbfz1etf2026-10-27145850KR7145850004TREX 펀더멘탈 200100,015원1,610원1.64%99823.1299,825원100,015원99,825원329.9만원250억원250,000주FnGuide-RAFI 코리아200 지수25374.140249.5억원
cmvriljh60yg40zci289oyvsffsc-securities-productetf:139660:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljgx0yg10zciwugp09iq1etf2026-10-27139660KR7139660005KIWOOM 미국달러선물인버스8,770원-10원-0.11%8765.068,760원8,770원8,745원151132.1만원67.5억원770,000주미국달러선물지수1486.23067.4억원
cmvriljgp0yfy0zci5syzmc5vfsc-securities-productetf:139320:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljgh0yfw0zci4ee5qwdo1etf2026-10-27139320KR7139320006TIGER 금은선물(H)16,375원-45원-0.27%16474.1816,420원16,470원16,365원3,3305470.1만원368.4억원2,250,000주S&P GSCI Precious Metals Index(TR)4467.902370.6억원
cmvriljg80yft0zcigjw8yyanfsc-securities-productetf:139290:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljfu0yfr0zcitfi1ovxy1etf2026-10-27139290KR7139290001TIGER 200 경기소비재20,795원135원0.65%20873.6820,890원20,955원20,795원3,8668100.4만원58.2억원280,000주코스피 200 경기소비재2056.49058.4억원
cmvriljfn0yfn0zci21r4r2u5fsc-securities-productetf:139280:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljfd0yfl0zci08wjx4a61etf2026-10-27139280KR7139280002TIGER 경기방어11,450원-190원-1.63%11497.9311,735원11,735원11,450원1,9022187.4만원364.1억원3,180,000주코스피 200 경기방어소비재1137.280363.3억원
cmvriljf80yfi0zciqik7beymfsc-securities-productetf:139270:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljf10yfh0zcidra54y5d1etf2026-10-27139270KR7139270003TIGER 200 금융14,390원40원0.28%14403.0514,530원14,530원14,225원5,7678251.9만원253.2억원1,760,000주코스피 200 금융1465.520253.4억원
cmvriljed0yf80zcil6ukw68nfsc-securities-productetf:139250:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilje70yf50zciv2aoddcp1etf2026-10-27139250KR7139250005TIGER 200 에너지화학14,810원310원2.14%14879.4914,750원15,180원14,750원14,9842.2억원198.4억원1,340,000주코스피 200 에너지/화학1466.710196.4억원
cmvriljbu0yeb0zciohl98f0gfsc-securities-productetf:138540:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljbn0ye80zcicrlhg10z1etf2026-10-27138540KR7138540000TIGER 현대차그룹플러스39,320원320원0.82%39555.7539,740원40,000원39,205원57,54522.8억원4954.3억원12,600,000주MKF 현대차그룹+ FW51264.4904984억원
cmvriljyr0ymd0zci3aho7mzdfsc-securities-productetf:183710:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvriljyk0ymb0zciroi0e58r1etf2026-10-27183710KR7183710003RISE 주식혼합81,175원1,615원2.03%81146.3081,235원81,755원81,045원43349.7만원162.3억원200,000주주식국채혼합(주식형)지수3287.390162.2억원
cmvriljyc0ym80zci1qwsyfqffsc-securities-productetf:183700:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:08cmvriljy40ym60zcioqg0jzkg1etf2026-10-27183700KR7183700004RISE 200채권혼합5089,145원1,625원1.86%88983.5087,520원89,470원87,520원8207305.6만원374.4억원420,000주코스피 200 KTB 혼합지수2791.600373.7억원
cmvriljxw0ym30zcilhw4whdnfsc-securities-productetf:182490:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljxo0ym00zcii00fv8ws1etf2026-10-27182490KR7182490003TIGER 단기선진하이일드(합성 H)13,635원25원0.18%13617.0013,645원13,645원13,575원139189.6만원81.8억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.78081.7억원
cmvriljxg0ylx0zciuh1il4t1fsc-securities-productetf:182480:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljx80ylu0zci10m6xxzw1etf2026-10-27182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,105원45원0.34%13163.2812,960원13,150원12,960원5,5077217만원1179.4억원9,000,000주MSCI US REIT Index1408.7261184.6억원
cmvriljx20yls0zcixgol56fgfsc-securities-productetf:181480:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljwt0ylo0zciiwltgl141etf2026-10-27181480KR7181480005ACE 미국부동산리츠(합성 H)82,010원770원0.95%81699.8581,650원82,010원81,570원21171.9만원98.4억원120,000주Dow Jones U.S. Real Estate Index1919.04798억원
cmvriljw30yle0zciwy950dsgfsc-securities-productetf:174360:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljvw0yld0zcimqdxwgys1etf2026-10-27174360KR7174360008RISE 중국본토대형주CSI10019,920원-20원-0.10%20031.0120,040원20,135원19,850원1,0242043.8만원278.8억원1,400,000주CSI A1003874.953280.4억원
cmvriljva0yl40zciqwmelz4qfsc-securities-productetf:169950:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljv00yl10zci4ivd7z811etf2026-10-27169950KR7169950003KODEX 차이나A5022,105원75원0.34%22345.8422,155원22,360원21,995원1,3723029.5만원176.8억원800,000주FTSE China A50 Index13019.640178.7억원
cmvriljua0ykr0zci3pt6gbsqfsc-securities-productetf:167860:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilju20ykp0zciv491y3g21etf2026-10-27167860KR7167860006KIWOOM 국고채10년레버리지97,520원610원0.63%97355.7696,740원97,570원96,600원2752666.7만원282.8억원290,000주KIS 10년 국고채 지수 (총수익)16103.800282.3억원
cmvriljtv0ykl0zciif3m2mswfsc-securities-productetf:166400:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljtn0ykj0zci7u18dqda1etf2026-10-27166400KR7166400002TIGER 200커버드콜OTM20,805원590원2.92%20899.6720,830원21,205원20,805원1,4342996.4만원104억원500,000주코스피 200 커버드콜 5% OTM657.170104.4억원
cmvriljtg0ykg0zcipi276chrfsc-securities-productetf:161510:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljt90ykd0zci893y8tn41etf2026-10-27161510KR7161510003PLUS 고배당주21,860원30원0.14%21876.0621,925원22,100원21,820원382,70583.8억원2.1조원97,500,000주FnGuide 배당주 지수21279.6802.1조원
cmvriljt10ykb0zciidye5sfpfsc-securities-productetf:160580:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljst0yk70zcivvse72i21etf2026-10-27160580KR7160580007TIGER 구리실물15,645원130원0.84%15741.1515,515원15,750원15,515원48,0297.5억원1478.4억원9,450,000주S&P GSCI Cash Copper Index327.5661487.5억원
cmvriljpv0yj60zci8tjxik3vfsc-securities-productetf:153130:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljpo0yj30zcida7z42ar1etf2026-10-27153130KR7153130000KODEX 단기채권113,295원25원0.02%113289.63113,285원113,295원113,275원20,40923.1억원1.1조원10,211,000주KRW Cash 지수(총수익)176.0301.1조원
cmvriljpg0yj00zcifsf6e0mefsc-securities-productetf:152870:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljp90yiy0zcibsjh4d201etf2026-10-27152870KR7152870002파워 20089,775원2,915원3.36%89944.5189,555원91,295원89,555원5,1194.6억원1256.8억원1,400,000주코스피 200881.0701259.2억원
cmvriljl10yhj0zcib6oexoeufsc-securities-productetf:145670:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljku0yhg0zci7jjiihdh1etf2026-10-27145670KR7145670006ACE 인버스1,544원-49원-3.08%1542.171,524원1,547원1,510원227,7113.4억원30.8억원2,000,000주코스피 200 선물지수4290.29030.8억원
cmvriljkl0yhd0zcip8g06uz9fsc-securities-productetf:144600:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljke0yhb0zcie6grey5b1etf2026-10-27144600KR7144600004KODEX 은선물(H)8,535원-170원-1.95%8753.498,700원8,750원8,515원340,92229.4억원6222억원72,900,000주S&P GSCI Silver Index(TR)1687.2196381.2억원
cmvriljk50yh70zci082ew5r8fsc-securities-productetf:143860:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljjy0yh50zci7ysrd9bw1etf2026-10-27143860KR7143860005TIGER 헬스케어32,955원-380원-1.14%32936.2933,650원33,950원32,805원7,8782.6억원1311.6억원3,980,000주KRX 헬스케어3351.3001310.8억원
cmvriljjq0yh10zciff23ee0lfsc-securities-productetf:143850:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljji0ygz0zciq85sm6x71etf2026-10-27143850KR7143850006TIGER 미국S&P500선물(H)76,980원505원0.66%76948.4576,995원77,150원76,950원2,6572억원904.5억원1,175,000주S&P 500 Futures Index(ER)608.575904.1억원
cmvriljja0ygw0zci9nzt3hjbfsc-securities-productetf:140950:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljj20ygt0zcij44tag721etf2026-10-27140950KR7140950007파워 코스피10069,655원2,360원3.51%69835.0569,650원70,830원69,510원4,0722.8억원390억원560,000주코스피 1006851.790391억원
cmvriljix0ygq0zci5fhfaqf2fsc-securities-productetf:140710:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljiq0ygp0zci9ejilqob1etf2026-10-27140710KR7140710005KODEX 운송6,215원90원1.47%6197.216,175원6,235원6,175원14,9289271만원118억원1,900,000주KRX 운송1259.340117.7억원
cmvriljet0yfd0zci3k9bvtqbfsc-securities-productetf:139260:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljel0yfb0zcilcv8cu561etf2026-10-27139260KR7139260004TIGER 200 IT112,140원5,170원4.83%112482.40112,415원115,500원111,900원392,294444.3억원2조원17,960,000주코스피 200 정보기술11659.2501.9조원
cmvrilj8r0yd50zcihbyyan1rfsc-securities-productetf:132030:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj8g0yd30zci5croh7l61etf2026-10-27132030KR7132030008KODEX 골드선물(H)22,345원-35원-0.16%22476.8522,360원22,480원22,345원21,7474.8억원3273.5억원14,650,000주S&P GSCI Gold Index(TR)1967.6423281.6억원
cmvrilj830ycy0zciuuwemy2cfsc-securities-productetf:131890:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj7w0ycw0zci8agw12xm1etf2026-10-27131890KR7131890006ACE 삼성그룹동일가중37,450원250원0.67%37661.2037,515원38,070원37,450원104393만원149.8억원400,000주MKF SAMs EW 지수37631.050150.6억원
cmvrilj7p0ycu0zcieh0golxrfsc-securities-productetf:130730:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilj7g0ycq0zci8fu23hd41etf2026-10-27130730KR7130730005KIWOOM 단기자금103,485원15원0.01%103473.39103,490원103,490원103,475원2492576.5만원714억원690,000주MK 머니마켓 지수(총수익)14808.370713.9억원
cmvrilk2f0ynn0zcig2tdj5dzfsc-securities-productetf:195970:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk270ynk0zcihpchkz4k1etf2026-10-27195970KR7195970009PLUS 선진국MSCI(합성 H)15,755원15원0.10%15861.6315,775원15,900원15,755원4,6207298.6만원230억원1,460,000주MSCI EAFE Index3089.756231.5억원
cmvrilk1z0ynh0zci9b2bam9lfsc-securities-productetf:195930:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk1r0yne0zci71jh0pjr1etf2026-10-27195930KR7195930003TIGER 유로스탁스50(합성 H)22,430원165원0.74%22528.1422,290원22,560원22,275원3,1877153.6만원358.8억원1,600,000주EURO STOXX 50 Index6116.230360.4억원
cmvrilk1k0ync0zciiox98ktlfsc-securities-productetf:195920:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk1d0yn90zcicqw5yj3j1etf2026-10-27195920KR7195920004TIGER 일본TOPIX(합성 H)34,365원25원0.07%34464.5034,340원34,685원34,240원5451870.3만원171.8억원500,000주TOPIX3997.370172.3억원
cmvrilk060ymu0zcigjiei14wfsc-securities-productetf:190620:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvriljzt0yms0zci1yqx5iha1etf2026-10-27190620KR7190620005ACE 단기통안채102,505원20원0.02%102504.60102,495원102,510원102,495원14,81415.1억원3173.5억원3,096,000주KIS MSB 단기지수(총수익)13242.1603173.5억원
cmvriljwn0ylm0zciqiat4fmffsc-securities-productetf:176950:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljwd0yli0zci1fweynva1etf2026-10-27176950KR7176950004KODEX 국채선물10년인버스59,175원65원0.11%58988.6059,175원59,175원59,175원1901124.3만원564.5억원954,000주10년국채선물지수1158.850562.7억원
cmvriljvo0yl90zcium664z7gfsc-securities-productetf:174350:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljvh0yl70zcilzg0hss11etf2026-10-27174350KR7174350009TIGER 로우볼19,300원-110원-0.57%19325.8919,410원19,520원19,300원372719.1만원138.9억원720,000주FnGuide Low Vol 지수20043.850139.1억원
cmvriljup0ykw0zcivdpocd4qfsc-securities-productetf:168580:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljui0yku0zcigcvjmcm11etf2026-10-27168580KR7168580009ACE 중국본토CSI30029,710원-40원-0.13%29875.7329,840원29,840원29,540원7182127.7만원903.1억원3,040,000주CSI 300 Index4049.552908.2억원
cmvriljsl0yk40zciqpwf4mjhfsc-securities-productetf:159800:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljsc0yk10zciv4q76x9n1etf2026-10-27159800KR7159800002마이티 코스피10071,075원3,060원4.50%70451.6670,720원71,325원70,720원20142.2만원199억원280,000주코스피 1006851.790197.2억원
cmvriljp00yiu0zcirrtpmin3fsc-securities-productetf:152500:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljor0yir0zci4in2jmqh1etf2026-10-27152500KR7152500005ACE 레버리지28,730원1,780원6.60%28898.2528,795원29,925원28,545원45,60813.3억원316억원1,100,000주코스피 200881.070317.8억원
cmvriljoi0yio0zciz2nzm04zfsc-securities-productetf:152380:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljoa0yil0zcio2mf7iv31etf2026-10-27152380KR7152380002KODEX 국채선물10년66,920원180원0.27%66912.6266,665원66,985원66,620원1,3078738.8만원212.8억원318,000주10년국채선물지수1158.850212.7억원
cmvriljo10yii0zci7bqjhh4zfsc-securities-productetf:152100:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljns0yif0zcitfalq7vi1etf2026-10-27152100KR7152100004PLUS 20090,370원3,070원3.52%90467.3890,120원92,095원89,975원418,505380.5억원1.1조원13,250,000주코스피 200881.0701.2조원
cmvriljn50yi60zciz53jhhj6fsc-securities-productetf:148070:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljmw0yi30zci9t93f0tq1etf2026-10-27148070KR7148070006KIWOOM 국고채10년107,775원355원0.33%107679.58107,355원107,835원107,255원9,58710.3억원3786.1억원3,513,000주KIS 10년 국고채 지수 (총수익)16103.8003782.7억원
cmvriljmn0yi00zci467q9agifsc-securities-productetf:148020:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljme0yhx0zcigxej6abt1etf2026-10-27148020KR7148020001RISE 20089,620원3,055원3.53%89769.5289,605원91,405원89,285원1,340,6471210.8억원3.6조원41,250,000주코스피 200881.0703.6조원
cmvriljm60yhu0zcila8mwbttfsc-securities-productetf:147970:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljlr0yhs0zcipqez302i1etf2026-10-27147970KR7147970008TIGER 모멘텀62,945원1,615원2.63%62897.1462,500원63,890원62,500원7764924.8만원239.1억원380,000주FnGuide 모멘텀 지수65145.940239억원
cmvriljih0ygm0zci99lrjhzefsc-securities-productetf:140700:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvrilji90ygj0zcicgypd5061etf2026-10-27140700KR7140700006KODEX 보험18,550원130원0.71%18572.8218,490원18,650원18,455원18,1673.3억원463.7억원2,500,000주KRX 보험3870.720482.8억원
cmvrilji10ygg0zciqs72uzuifsc-securities-productetf:140580:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljhv0ygd0zcipefm1n8i1etf2026-10-27140580KR7140580002RISE 우량업종대표주21,275원30원0.14%21356.5821,345원21,455원21,275원919.2만원106.3억원500,000주MKF 우량업종대표주 지수21174.660106.7억원
cmvriljhm0yga0zcit0avouvmfsc-securities-productetf:140570:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljhf0yg70zcifo1g4e311etf2026-10-27140570KR7140570003RISE 수출주21,480원335원1.58%21570.7121,445원21,900원21,445원3065.2만원85.9억원400,000주MKF 수출주 지수21289.79086.2억원
cmvriljdz0yf30zci2lo01kv6fsc-securities-productetf:139240:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljds0yf00zcifv2byh7i1etf2026-10-27139240KR7139240006TIGER 200 철강소재8,700원40원0.46%8742.118,720원8,880원8,675원5,8545150.3만원71.3억원820,000주코스피 200 철강/소재867.07071.6억원
cmvriljdm0yex0zcilofi34mhfsc-securities-productetf:139230:202610272026-10-27dayperiod2026-10-28 11:48:072026-10-28 11:48:07cmvriljdf0yew0zciqhpvto111etf2026-10-27139230KR7139230007TIGER 200 중공업8,995원135원1.52%9032.289,045원9,245원8,975원99,6069.1억원1736억원19,300,000주코스피 200 중공업861.0701743.2억원
56,296건 중 9,051–9,100← 이전182 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬