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
cmvq35qcu0ogw0zcia65994bhfsc-securities-productetf:280920:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qcn0ogs0zcimx8gmy0n1etf2026-10-26280920KR7280920000PLUS 주도업종18,375원-435원-2.31%18477.4718,470원18,610원18,375원253466.5만원82.6억원450,000주FnGuide 주도업종 지수2788.34083.1억원
cmvq35qby0ogi0zcitj13qmshfsc-securities-productetf:279540:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qbs0ogg0zcivg0b5h1i1etf2026-10-26279540KR7279540009KODEX 최소변동성17,835원-510원-2.78%17940.5118,285원18,305원17,835원916.2만원107억원600,000주KRX 최소변동성지수10786.280107.6억원
cmvq35q8r0of70zci17o313h5fsc-securities-productetf:277630:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q8j0of40zci1y8euydu1etf2026-10-26277630KR7277630000TIGER 코스피57,300원-900원-1.55%57475.3257,820원58,380원57,300원21,32812.3억원4641.3억원8,100,000주코스피5469.4704655.5억원
cmvq35q7x0oev0zci6g57bhqtfsc-securities-productetf:276990:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q7q0oer0zcivlrn3xdw1etf2026-10-26276990KR7276990009KODEX 글로벌로봇(합성)22,595원-40원-0.18%22733.3722,635원22,860원22,510원2,1874946.4만원399.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1237.941402.3억원
cmvq35q750oei0zcieltknsr8fsc-securities-productetf:276650:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q700oeg0zciy682nzqf1etf2026-10-26276650KR7276650009RISE 글로벌테크놀로지(합성 H)44,740원205원0.46%44762.0044,535원44,745원44,530원3531572.9만원335.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4958.917335.7억원
cmvq35pxs0oao0zcilm0rxms8fsc-securities-productetf:267440:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pxl0oal0zciuorkde2c1etf2026-10-26267440KR7267440006RISE 미국장기국채선물(H)7,980원-40원-0.50%7993.967,945원8,000원7,945원263209.2만원47.8억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.64347.9억원
cmvq35pxf0oai0zcix4w4ts4gfsc-securities-productetf:266550:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35px90oaf0zci767bp59u1etf2026-10-26266550KR7266550003PLUS 중형주저변동5016,565원-275원-1.63%16520.0916,840원16,840원16,560원2948만원41.4억원250,000주FnGuide 중형주저변동50지수3236.95041.3억원
cmvq35px10oac0zcidrj9mm5sfsc-securities-productetf:266420:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pwv0oa90zcinrf5bd6j1etf2026-10-26266420KR7266420009KODEX 헬스케어15,260원-345원-2.21%15193.1715,465원15,535원15,180원5,7228767.3만원640.9억원4,200,000주KRX 헬스케어3402.520638.1억원
cmvq35pwq0oa60zcivpyvoqh3fsc-securities-productetf:266410:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pwj0oa50zciqfuhgzvo1etf2026-10-26266410KR7266410000KODEX 필수소비재8,800원-180원-2.00%8825.868,975원9,060원8,800원5,3724760.3만원105.6억원1,200,000주KRX 필수소비재1590.190105.9억원
cmvq35pwc0oa10zci3baet70tfsc-securities-productetf:266390:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pw50o9z0zcio8fbdnti1etf2026-10-26266390KR7266390004KODEX 경기소비재12,885원-200원-1.53%12847.9412,985원12,985원12,825원465599.6만원77.3억원600,000주KRX 경기소비재1460.41077억원
cmvq35pvy0o9v0zcib0ka8mzefsc-securities-productetf:266370:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pvr0o9t0zci01zexo811etf2026-10-26266370KR7266370006KODEX IT55,660원-610원-1.08%55577.9955,695원56,650원55,275원24,38913.6억원807억원1,450,000주KRX 정보기술4785.190805.8억원
cmvq35pvk0o9p0zci2bu0vwx7fsc-securities-productetf:266360:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pve0o9n0zcih315ld9a1etf2026-10-26266360KR7266360007KODEX K콘텐츠8,755원-95원-1.07%8743.218,775원8,880원8,690원6,3065542.1만원323.9억원3,700,000주KRX K콘텐츠1352.960323.4억원
cmvq35pv60o9j0zcijjibwa7jfsc-securities-productetf:266160:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35puz0o9h0zcisbje8wr31etf2026-10-26266160KR7266160001RISE 고배당27,135원-325원-1.18%27114.8827,415원27,705원27,085원25,3156.9억원1682.3억원6,200,000주FnGuide 고배당포커스 지수19110.9201681.1억원
cmvq35pup0o9c0zcifowtn1zvfsc-securities-productetf:265690:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pui0o9a0zcid2yqvm5l1etf2026-10-26265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.530원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148978.6만원
cmvq35puc0o970zcic6mpj2izfsc-securities-productetf:261920:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pu20o940zcikv8jzdna1etf2026-10-26261920KR7261920003ACE MSCI필리핀(합성)10,685원-165원-1.52%10812.3610,880원10,880원10,630원552591.4만원10.6억원100,000주MSCI Philippines IMI Index1488.82210.8억원
cmvq35ptt0o910zcijf2f65xofsc-securities-productetf:261270:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pta0o8y0zcihacn5inj1etf2026-10-26261270KR7261270003KODEX 미국달러선물인버스8,470원20원0.24%8474.368,455원8,480원8,450원72,0916.1억원816.5억원9,640,000주미국달러선물지수1483.530815.2억원
cmvq35prv0o8d0zci0cgiau39fsc-securities-productetf:261220:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pro0o8a0zcimjeq72i61etf2026-10-26261220KR7261220008KODEX WTI원유선물(H)29,780원-5원-0.02%30494.9330,105원30,155원29,700원61,46618.3억원513.7억원1,725,000주S&P GSCI Crude Oil Index ER281.250526억원
cmvq35prh0o870zci9tbyai64fsc-securities-productetf:261140:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35prb0o840zcir9hkv6gs1etf2026-10-26261140KR7261140008TIGER 우선주20,335원-465원-2.24%20382.6720,755원20,775원20,335원2,7805689.8만원248억원1,220,000주코스피 우선주 지수4704.900248.6억원
cmvq35pr40o810zci0mgg63k0fsc-securities-productetf:261120:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pqx0o7y0zci5c61u4dc1etf2026-10-26261120KR7261120000TIGER 미국달러선물인버스2X5,760원-10원-0.17%5783.805,775원5,800원5,750원2,2371291.3만원230.4억원4,000,000주미국달러선물지수1483.530231.3억원
cmvq35pqq0o7v0zci7wusxaf7fsc-securities-productetf:261110:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pqj0o7s0zciwnefcvrb1etf2026-10-26261110KR7261110001TIGER 미국달러선물레버리지14,695원-55원-0.37%14706.1214,700원14,750원14,645원564828.8만원73.4억원500,000주미국달러선물지수1483.53073.5억원
cmvq35pqc0o7p0zci46yi9n0efsc-securities-productetf:261070:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pq50o7m0zcil39gf5be1etf2026-10-26261070KR7261070007TIGER 코스닥150바이오테크10,030원-305원-2.95%10012.3810,265원10,335원10,015원63,2436.4억원477.4억원4,760,000주코스닥 150 헬스케어3499.160474.5억원
cmvq35ppy0o7j0zcia2a6whzbfsc-securities-productetf:261060:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pps0o7g0zcigrwu7v491etf2026-10-26261060KR7261060008TIGER 코스닥150IT21,065원-930원-4.23%21036.5321,675원21,785원20,975원13,4482.8억원219억원1,040,000주코스닥 150 정보기술1078.070218.7억원
cmvq35ppm0o7d0zcirtsmuqa8fsc-securities-productetf:256750:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pph0o7c0zci6a9dvvjk1etf2026-10-26256750KR7256750001KODEX 차이나심천ChiNext(합성)11,360원-190원-1.65%11590.7811,590원11,590원11,210원5,4516234.3만원347.5억원3,059,000주SZSE ChiNext Price Index2638.231354.5억원
cmvq35pp90o780zciht7i5fp3fsc-securities-productetf:256450:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pp40o760zcigdt8jw7j1etf2026-10-26256450KR7256450008PLUS 심천차이넥스트(합성)11,120원5원0.04%11366.3911,225원11,320원11,055원7179.8만원55.6억원500,000주SZSE ChiNext Price Index2638.23156.8억원
cmvq35pov0o720zci74yhxa19fsc-securities-productetf:256440:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pop0o700zcitbflm2wf1etf2026-10-26256440KR7256440009ACE MSCI인도네시아(합성)4,125원20원0.49%4156.544,040원4,270원4,040원112,2164.7억원272.2억원6,600,000주MSCI Indonesia Index3589.077274.3억원
cmvq35poi0o6x0zci42ltu8d1fsc-securities-productetf:253290:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35poc0o6v0zcibsd1y0ot1etf2026-10-26253290KR7253290001RISE 헬스케어채권혼합11,395원-105원-0.91%11453.4911,565원11,565원11,395원6,2707189만원205.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2063.370206.1억원
cmvq35po50o6s0zciysopwn4qfsc-securities-productetf:253280:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pnx0o6p0zci6ijiwlun1etf2026-10-26253280KR7253280002RISE 헬스케어11,540원-245원-2.08%11496.7811,725원11,785원11,540원235273만원69.2억원600,000주FnGuide 헬스케어 지수2901.30068.9억원
cmvq35pnr0o6m0zcicgqktq82fsc-securities-productetf:253250:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pnk0o6k0zcim2r8z9jb1etf2026-10-26253250KR7253250005KIWOOM 200선물레버리지59,650원-1,955원-3.17%59657.9360,370원61,970원59,580원1,2747738.3만원172.9억원290,000주코스피 200 선물지수4132.530173억원
cmvq35pmz0o6a0zci9169x4dbfsc-securities-productetf:253230:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pmt0o680zcizywf2o1i1etf2026-10-26253230KR7253230007KIWOOM 200선물인버스2X112원2원1.82%113.45111원113원109원1,110,9641.2억원27.5억원24,600,000주코스피 200 선물지수4132.53027.9억원
cmvq35pm80o5z0zci2p2ynjahfsc-securities-productetf:253150:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pm20o5w0zciop6egpru1etf2026-10-26253150KR7253150007PLUS 200선물레버리지121,180원-3,665원-2.94%120898.89122,715원125,585원120,965원2,3832.9억원302.9억원250,000주코스피 200 선물지수4132.530302.2억원
cmvq35plw0o5t0zciazf3cw28fsc-securities-productetf:252710:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pli0o5q0zciddes18d21etf2026-10-26252710KR7252710009TIGER 200선물인버스2X122원5원4.27%122.12120원123원117원94,993,824113.7억원347.3억원284,700,000주코스피 200 선물지수4132.530355.6억원
cmvq35pld0o5n0zciykunzz7ffsc-securities-productetf:252670:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pl70o5m0zciazrgm8u01etf2026-10-26252670KR7252670005KODEX 200선물인버스2X112원4원3.70%112.26111원113원107원10,573,490,4211.1조원9343.6억원8,342,500,000주코스피 200 선물지수4132.5309387.7억원
cmvq35pku0o5h0zcizsq63omkfsc-securities-productetf:252650:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pkm0o5d0zci5ciobcop1etf2026-10-26252650KR7252650007KODEX 200동일가중15,900원-360원-2.21%15882.9216,120원16,140원15,900원2,6984295.8만원95.4억원600,000주코스피 200 동일가중지수3188.94095.2억원
cmvq35pg60o3j0zcidzrdpslkfsc-securities-productetf:245710:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pfz0o3h0zci05b6ddb81etf2026-10-26245710KR7245710009ACE 베트남VN30(합성)27,020원245원0.92%27446.4226,800원27,300원26,800원4,9481.3억원3485.5억원12,900,000주VN30 Index(PR)1889.5303540.5억원
cmvq35peh0o2v0zcidowadow8fsc-securities-productetf:244670:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pe90o2r0zcirlzisn7m1etf2026-10-26244670KR7244670006KODEX 밸류Plus10,555원-195원-1.81%10539.2010,670원10,685원10,510원784830.7만원63.3억원600,000주FnGuide 벨류 Plus 지수2099.74063.2억원
cmvq35pdm0o2i0zcibwt0zs3kfsc-securities-productetf:244620:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pdf0o2f0zciua3cmtwr1etf2026-10-26244620KR7244620001KODEX 모멘텀Plus16,870원-470원-2.71%16834.6817,210원17,245원16,870원317540.5만원118억원700,000주FnGuide 모멘텀 Plus 지수5479.210117.8억원
cmvq35pcp0o270zcihaawnyfnfsc-securities-productetf:243890:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pci0o240zcig83hqn961etf2026-10-26243890KR7243890001TIGER 200에너지화학레버리지5,400원-335원-5.84%5425.905,645원5,645원5,390원15,8948824.1만원32.4억원600,000주코스피 200 에너지/화학1432.02032.5억원
cmvq35pc90o210zcitmoqwaabfsc-securities-productetf:243880:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pc30o1y0zcid8wsaacq1etf2026-10-26243880KR7243880002TIGER 200IT레버리지188,205원-1,795원-0.94%188264.43182,045원194,000원182,045원71,030134.4억원2540.7억원1,350,000주코스피 200 정보기술11073.4602541.5억원
cmvq35pbv0o1v0zciu73s45lafsc-securities-productetf:241390:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pbp0o1s0zcii1lorvh61etf2026-10-26241390KR7241390004RISE V&S셀렉트밸류채권혼합14,875원70원0.47%14746.5414,930원14,955원14,780원648965.3만원327.2억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2560.800324.4억원
cmvq35pbj0o1p0zcisezonbzdfsc-securities-productetf:241180:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pbc0o1o0zci7kkzlpf01etf2026-10-26241180KR7241180009TIGER 일본니케이22531,775원-85원-0.27%32048.9631,740원32,115원31,655원26,2408.3억원3520.6억원11,080,000주Nikkei 22562189.6503551억원
cmvq35pb30o1j0zcig9g1k1qrfsc-securities-productetf:239660:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pax0o1h0zcixb727fjp1etf2026-10-26239660KR7239660004PLUS 우량회사채50122,360원0원0.00%122363.78122,370원122,385원122,345원2,0262.4억원220.2억원180,000주KOBI HALF CREDIT Index(총수익)12769.900220.2억원
cmvq35paq0o1e0zciejuoezfbfsc-securities-productetf:238720:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35paj0o1b0zci5f13h3eu1etf2026-10-26238720KR7238720007ACE 일본Nikkei225(H)45,350원-455원-0.99%45785.5645,805원45,985원45,300원9,7714.4억원408.1억원900,000주Nikkei 22562189.650412억원
cmvq35pac0o180zcifsqsy0lofsc-securities-productetf:238670:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:08cmvq35pa50o150zcidul4tk2y1etf2026-10-26238670KR7238670004PLUS 스마트베타Quality채권혼합13,005원-175원-1.33%13023.7613,160원13,160원12,990원3,6114708.4만원52억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1601.37052억원
cmvq35q170oc30zciv0bwqmfhfsc-securities-productetf:270810:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35q0z0oc00zcihaday1la1etf2026-10-26270810KR7270810005RISE 코스닥15011,970원-400원-3.23%11964.2112,195원12,295원11,970원64,1787.7억원2769.8억원23,140,000주코스닥 1501210.0102768.5억원
cmvq35q0s0obx0zcihd4tq6shfsc-securities-productetf:270800:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35q0l0obu0zcisdqizj8g1etf2026-10-26270800KR7270800006RISE KQ고배당14,455원-235원-1.60%14414.4914,690원14,715원14,455원358518.6만원79.5억원550,000주FnGuide KQ고배당포커스 지수7272.60079.2억원
cmvq35q0g0obr0zciblluauymfsc-securities-productetf:269540:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35q080obq0zci4kjwgczc1etf2026-10-26269540KR7269540001PLUS 미국S&P500(H)29,735원-120원-0.40%29722.7829,740원29,795원29,680원11,7883.5억원862.3억원2,900,000주S&P 5007676.770861.9억원
cmvq35pzy0obl0zcinjn69cz8fsc-securities-productetf:269530:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pzq0obj0zciukp9rz6u1etf2026-10-26269530KR7269530002PLUS S&P글로벌인프라18,930원30원0.16%18926.2518,900원18,975원18,895원197373.3만원113.5억원600,000주S&P Global Infrastructure Index3689.066113.5억원
cmvq35pzj0obg0zciegjqpp1rfsc-securities-productetf:269420:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pze0obd0zcihq8o321s1etf2026-10-26269420KR7269420006KODEX S&P글로벌인프라(합성)21,090원110원0.52%21058.7621,190원21,195원21,020원1,4703105.2만원217.6억원1,032,000주S&P Global Infrastructure Index3689.066217.3억원
cmvq35pz80oba0zcirn9xk0wyfsc-securities-productetf:269370:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pz20ob80zcir6iohci71etf2026-10-26269370KR7269370003TIGER S&P글로벌인프라(합성)16,220원30원0.19%16219.1416,245원16,250원16,180원1,7122776.5만원113.5억원700,000주S&P Global Infrastructure Index3689.066113.5억원
cmvq35pyv0ob40zcivoc9ul0ffsc-securities-productetf:267770:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pyo0ob20zcis43ebrje1etf2026-10-26267770KR7267770006TIGER 200선물레버리지50,215원-1,440원-2.79%49952.4750,605원52,020원49,835원55,56528.1억원1205.1억원2,400,000주코스피 200 선물지수4132.5301198.8억원
56,296건 중 10,101–10,150← 이전203 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬