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
cmvq35pyh0oay0zcipw4fs08mfsc-securities-productetf:267490:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pyb0oaw0zciwxn21ijx1etf2026-10-26267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,885원-35원-0.71%4881.484,895원4,895원4,885원104.8만원34.1억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.64334.1억원
cmvq35py40oat0zci4fmtv81lfsc-securities-productetf:267450:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pxy0oar0zciwyzxxb8z1etf2026-10-26267450KR7267450005RISE 미국장기국채선물인버스(H)11,180원-60원-0.53%11242.0911,295원11,295원11,180원1618만원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.64356.2억원
cmvq35pt30o8v0zci4ugijm7cfsc-securities-productetf:261260:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35psw0o8r0zcieieiwx5i1etf2026-10-26261260KR7261260004KODEX 미국달러선물인버스2X5,810원20원0.35%5817.635,800원5,825원5,785원60,8103.5억원1950.4억원33,570,000주미국달러선물지수1483.5301949.4억원
cmvq35pnd0o6g0zciogckxm13fsc-securities-productetf:253240:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pn60o6e0zcilo8ofcsp1etf2026-10-26253240KR7253240006KIWOOM 200선물인버스1,627원45원2.84%1627.531,609원1,627원1,582원24,0173874.6만원18.2억원1,120,000주코스피 200 선물지수4132.53018.2억원
cmvq35pmn0o650zcirus92u3lfsc-securities-productetf:253160:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pmf0o620zciz9kc9bqf1etf2026-10-26253160KR7253160006PLUS 200선물인버스2X227원8원3.65%228.30223원227원219원726,4331.6억원19.6억원8,650,000주코스피 200 선물지수4132.53019.7억원
cmvq35pkg0o5b0zciv4dix1jcfsc-securities-productetf:252420:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pk70o570zci39llwauh1etf2026-10-26252420KR7252420005RISE 200선물인버스2X118원4원3.51%119.00117원119원115원1,240,3251.4억원62억원52,600,000주코스피 200 선물지수4132.53062.5억원
cmvq35pk00o540zcixzozh2u5fsc-securities-productetf:252410:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pjt0o520zci5qvx506c1etf2026-10-26252410KR7252410006RISE 200선물인버스1,626원19원1.18%1635.361,624원1,632원1,603원56,1969115.6만원34.1억원2,100,000주코스피 200 선물지수4132.53032.7억원
cmvq35pd30o2d0zciwsn31w3vfsc-securities-productetf:244580:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pcw0o2a0zcim78eh4j61etf2026-10-26244580KR7244580007KODEX 바이오7,430원-105원-1.39%7403.437,455원7,575원7,410원362,33027.1억원1967.4억원26,480,000주FnGuide 바이오 지수2580.2801960.4억원
cmvq35p8b0o0e0zcit71cg68pfsc-securities-productetf:234310:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p850o0b0zci7d0zuhw81etf2026-10-26234310KR7234310001RISE V&S셀렉트밸류23,630원-490원-2.03%23571.9723,910원23,910원23,630원511.8만원118.1억원500,000주FnGuide 셀렉트 밸류 지수4547.710117.8억원
cmvq35p7k0o030zci17asg1t6fsc-securities-productetf:233160:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p7d0o000zciavx9vyts1etf2026-10-26233160KR7233160001TIGER 코스닥150 레버리지5,425원-380원-6.55%5404.995,665원5,725원5,420원1,652,22392억원1253.1억원23,100,000주코스닥 1501210.0101264.7억원
cmvq35p760nzx0zcipmk71va8fsc-securities-productetf:232080:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p6z0nzu0zcistnmdwbz1etf2026-10-26232080KR7232080002TIGER 코스닥15012,270원-405원-3.20%12255.5312,455원12,600원12,260원8,265,5571026억원1.1조원94,420,000주코스닥 1501210.0101.1조원
cmvq35p6s0nzr0zciautyoz01fsc-securities-productetf:230480:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p6l0nzo0zcip6g4w01r1etf2026-10-26230480KR7230480006KIWOOM 미국달러선물인버스2X5,035원15원0.30%5044.105,040원5,050원5,015원4,7592398.8만원91.1억원1,810,000주미국달러선물지수1483.53091.2억원
cmvq35p6e0nzl0zciiy6tdxdpfsc-securities-productetf:229720:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p670nzi0zciwkijmd8f1etf2026-10-26229720KR7229720008KODEX KTOP3030,510원-160원-0.52%30431.5530,490원30,840원30,280원2,4057323.1만원152.5억원500,000주KTOP 3015307.720152.1억원
cmvq35p600nzf0zcirh8gkq1lfsc-securities-productetf:229200:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p5t0nzd0zci4sb6ovh81etf2026-10-26229200KR7229200001KODEX 코스닥15012,005원-435원-3.50%12022.6912,250원12,355원12,005원40,711,0494936.1억원4.1조원342,500,000주코스닥 1501210.0104.1조원
cmvq35p5n0nza0zcixr2w0nbtfsc-securities-productetf:228820:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p5g0nz70zciyo2pw2gu1etf2026-10-26228820KR7228820007TIGER KTOP3015,340원-205원-1.32%15335.4115,360원15,535원15,260원1,1851820.3만원161억원1,050,000주KTOP 3015307.720161억원
cmvq35p590nz40zcikka5c3g3fsc-securities-productetf:228810:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p520nz10zci8rgtraqh1etf2026-10-26228810KR7228810008TIGER 미디어컨텐츠3,040원-70원-2.25%3035.983,045원3,110원3,015원96,3012.9억원730.5억원24,030,000주WISE 미디어컨텐츠 지수1565.970729.5억원
cmvq35q1x0oce0zci0vn3i6zvfsc-securities-productetf:271060:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35q1q0ocb0zciac59aglg1etf2026-10-26271060KR7271060006KODEX 3대농산물선물(H)8,000원-145원-1.78%8091.608,120원8,120원8,000원16,4851.3억원225.6억원2,820,000주S&P GSCI Grains Select Index ER16.512228.1억원
cmvq35q1k0oc80zcixgkl61jffsc-securities-productetf:271050:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35q1d0oc60zci9u4gmi5p1etf2026-10-26271050KR7271050007KODEX WTI원유선물인버스(H)1,570원-4원-0.25%1533.561,558원1,572원1,552원2,412,66437.6억원2000.1억원127,400,000주S&P GSCI Crude Oil Index ER281.2501969억원
cmvq35psp0o8o0zcifmut32rgfsc-securities-productetf:261250:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35psg0o8l0zcidi98bfu01etf2026-10-26261250KR7261250005KODEX 미국달러선물레버리지14,670원-20원-0.14%14659.2014,680원14,705원14,605원13,9542억원277.2억원1,890,000주미국달러선물지수1483.530282.9억원
cmvq35psa0o8j0zci3bje5q66fsc-securities-productetf:261240:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35ps20o8g0zcieee2q7vz1etf2026-10-26261240KR7261240006KODEX 미국달러선물13,730원-5원-0.04%13724.9613,725원13,755원13,695원29,6494억원604.1억원4,400,000주미국달러선물지수1483.530608억원
cmvq35pjm0o4z0zcijdmjrpw3fsc-securities-productetf:252400:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pjf0o4w0zcilxn3ke2l1etf2026-10-26252400KR7252400007RISE 200선물레버리지60,735원-1,655원-2.65%60456.6561,285원62,390원60,490원6,3443.8억원364.4억원600,000주코스피 200 선물지수4132.530362.7억원
cmvq35pj90o4t0zcilyd3mtgnfsc-securities-productetf:252000:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pj10o4q0zcivy2x532o1etf2026-10-26252000KR7252000005TIGER 200동일가중16,640원-330원-1.94%16625.6416,780원16,890원16,640원284474.7만원66.5억원400,000주코스피 200 동일가중지수3188.94066.5억원
cmvq35piw0o4n0zci5t5c3x32fsc-securities-productetf:251600:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pip0o4l0zci09qx7guz1etf2026-10-26251600KR7251600003PLUS 고배당주채권혼합14,400원-250원-1.71%14415.5214,735원14,735원14,400원125,73518.2억원5601.6억원38,900,000주FnGuide 고배당 채권혼합 지수3796.7305607.6억원
cmvq35pih0o4h0zci3quzo35ufsc-securities-productetf:251590:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pi80o4e0zci8h4052lm1etf2026-10-26251590KR7251590006PLUS 고배당저변동5016,280원-340원-2.05%16366.9816,620원16,650원16,280원1,6262661.3만원113.9억원700,000주FnGuide 고배당저변동50 지수2830.570114.5억원
cmvq35pi20o4b0zcibqe2zbc1fsc-securities-productetf:251350:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35phu0o480zci518wb4gp1etf2026-10-26251350KR7251350005KODEX MSCI선진국36,975원-175원-0.47%36899.0436,995원37,050원36,800원17,0756.3억원4751.2억원12,850,000주MSCI World4876.0604759.9억원
cmvq35pho0o450zci6f9pv2d1fsc-securities-productetf:251340:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35phh0o430zcip47c1w111etf2026-10-26251340KR7251340006KODEX 코스닥150선물인버스2,745원90원3.39%2759.892,705원2,750원2,675원37,731,9591023.7억원1589.3억원57,900,000주F-코스닥150 지수1383.6701614.5억원
cmvq35pha0o400zcia34i6rl5fsc-securities-productetf:250780:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35ph30o3x0zci002h7xlq1etf2026-10-26250780KR7250780004TIGER 코스닥150선물인버스2,760원90원3.37%2760.482,705원2,760원2,685원348,5599.5억원67.6억원2,450,000주F-코스닥150 지수1383.67069억원
cmvq35pgw0o3u0zcihwx0lc3pfsc-securities-productetf:250730:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pgp0o3s0zciogtu8xvc1etf2026-10-26250730KR7250730009RISE 차이나HSCEI(H)9,260원100원1.09%9242.569,210원9,260원9,125원245226.7만원157.4억원1,700,000주Hang Seng China H7803.420157.1억원
cmvq35pgk0o3p0zcie6a6p85zfsc-securities-productetf:248270:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pgd0o3n0zcia7h1phrm1etf2026-10-26248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,715원-370원-1.37%26725.6627,085원27,085원26,625원1,8254868.1만원309.8억원1,160,000주S&P Global 1200 Health Care Index6115.665310억원
cmvq35pfr0o3e0zciecisrx9qfsc-securities-productetf:245360:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pfl0o3b0zcih8ol8rfq1etf2026-10-26245360KR7245360003TIGER 차이나HSCEI10,965원-5원-0.05%10898.7110,760원10,975원10,760원28,3473억원230.2억원2,100,000주Hang Seng China H7803.420228.8억원
cmvq35pfe0o380zcirkyvlhk9fsc-securities-productetf:245350:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pf70o350zcijog3ttdi1etf2026-10-26245350KR7245350004TIGER 유로스탁스배당3017,520원65원0.37%17527.0417,590원17,610원17,325원2,3224060.2만원245.2억원1,400,000주Euro STOXX Select Dividend 302389.070245.3억원
cmvq35pf10o320zcizdwf5ycgfsc-securities-productetf:245340:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pes0o2z0zci2iow965m1etf2026-10-26245340KR7245340005TIGER 미국다우존스3033,705원-335원-0.98%33619.3233,665원33,740원33,570원9,6233.2억원1354.9억원4,020,000주Dow Jones Industrial Average52361.5801351.4억원
cmvq35pe30o2o0zcidccqh9ovfsc-securities-productetf:244660:202610262026-10-26dayperiod2026-10-27 11:48:082026-10-27 11:48:08cmvq35pdw0o2m0zcifpbas5i01etf2026-10-26244660KR7244660007KODEX 퀄리티Plus8,540원-160원-1.84%8521.048,555원8,570원8,540원108.5만원34.1억원400,000주FnGuide 퀄리티 Plus 지수2102.71025.5억원
cmvq35p3o0nyg0zcizb4pi82zfsc-securities-productetf:227570:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p3i0nye0zcillucnz1x1etf2026-10-26227570KR7227570009TIGER 우량가치18,900원-500원-2.58%18865.0819,295원19,295원18,885원481910.7만원68억원360,000주FnGuide 퀄리티밸류 지수37991.82090.5억원
cmvq35ozz0nwy0zciv9jpri1afsc-securities-productetf:225060:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35ozs0nwv0zcicl4v25rs1etf2026-10-26225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,675원-110원-0.80%13815.1513,675원13,720원13,595원1,1911620.4만원144.9억원1,060,000주MSCI EM Index1562.599146.4억원
cmvq35oz90nwn0zcislju556xfsc-securities-productetf:225040:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oz10nwj0zcik8o0csdu1etf2026-10-26225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,145원-610원-0.91%65990.9666,115원66,355원65,880원18,27812억원542.3억원820,000주S&P 5007676.770541.1억원
cmvq35oyh0nwb0zci2m8pfhc0fsc-securities-productetf:223190:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oya0nw80zcigt2lvqnf1etf2026-10-26223190KR7223190000KODEX 200가치저변동23,350원-415원-1.75%23275.6823,520원23,595원23,300원322754.5만원233.5억원1,000,000주코스피 200 가치저변동성11362.760232.7억원
cmvq35oy30nw50zciw11bjbb1fsc-securities-productetf:220130:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oxw0nw30zcilyqxtqi61etf2026-10-26220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,030원15원0.25%6099.596,195원6,195원5,960원3219.2만원48.2억원800,000주CSI 500 지수6712.72748.7억원
cmvq35oxm0nvy0zciu9kza7rkfsc-securities-productetf:219900:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35oxg0nvw0zcinkc8mrhq1etf2026-10-26219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,035원-20원-0.65%3094.863,070원3,070원3,005원16,8665136.7만원42.4억원1,400,000주CSI 300 Index4103.54346.4억원
cmvq35p9y0o120zciz6sutwuufsc-securities-productetf:237440:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p9s0o0z0zci2yb8yfmy1etf2026-10-26237440KR7237440003TIGER 경기방어채권혼합10,090원-45원-0.44%10082.8610,060원10,150원10,040원3,0873104.6만원100.9억원1,000,000주경기방어소비재 채권혼합 지수1599.960100.8억원
cmvq35p9k0o0w0zciydzy92twfsc-securities-productetf:237370:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p9e0o0t0zcibt6c864n1etf2026-10-26237370KR7237370002KODEX 코리아배당성장채권혼합15,120원-45원-0.30%15128.1915,170원15,245원15,090원12,4361.8억원1572.4억원10,400,000주배당성장채권혼합지수2422.1701573.3억원
cmvq35p970o0q0zcidykb27mofsc-securities-productetf:237350:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p900o0n0zcixpf5bgko1etf2026-10-26237350KR7237350004KODEX 코스피10068,525원-1,110원-1.59%68565.1368,830원69,750원68,225원98,67168억원7709억원11,250,000주코스피 1006618.3007713.5억원
cmvq35p8t0o0k0zcippztyq6mfsc-securities-productetf:236350:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p8m0o0h0zcis429bgif1etf2026-10-26236350KR7236350005TIGER 인도니프티50레버리지(합성)21,730원145원0.67%21832.6721,840원21,870원21,435원295642.3만원134.7억원620,000주Nifty 50 Index22600.000135.3억원
cmvq35p7y0o080zcisjy2y962fsc-securities-productetf:233740:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p7r0o060zcijuvobzf51etf2026-10-26233740KR7233740000KODEX 코스닥150레버리지4,900원-355원-6.76%4892.605,080원5,185원4,900원63,879,7333209.1억원2.5조원526,800,000주코스닥 1501210.0102.5조원
cmvq35p4i0nyt0zcin6szwcqjfsc-securities-productetf:228790:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p490nyp0zcilukswe3z1etf2026-10-26228790KR7228790002TIGER 화장품3,595원-95원-2.57%3606.913,645원3,720원3,590원2,356,25685.8억원2000.6억원55,650,000주WISE 화장품 지수3649.4402007.2억원
cmvq35p420nyn0zcik0xhkby0fsc-securities-productetf:227830:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p3v0nyj0zcitgjr4su41etf2026-10-26227830KR7227830007PLUS 코스피57,070원-475원-0.83%56889.3157,650원57,825원56,775원106606만원142.6억원250,000주코스피5469.470142.2억원
cmvq35p3a0nyb0zcirhz7hzzkfsc-securities-productetf:227560:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p330nya0zcidey0gvjp1etf2026-10-26227560KR7227560000TIGER 200 생활소비재11,610원-270원-2.27%11627.1611,790원11,870원11,610원2,5382954.8만원46.4억원400,000주코스피 200 생활소비재1194.58046.5억원
cmvq35p2v0ny60zcilf2mizh1fsc-securities-productetf:227550:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p2o0ny40zciqo5n9ul01etf2026-10-26227550KR7227550001TIGER 200 산업재9,930원-360원-3.50%9970.8010,085원10,160원9,930원1,9451966.9만원65.5억원660,000주코스피 200 산업재993.34065.8억원
cmvq35p2h0ny00zciwynglo6tfsc-securities-productetf:227540:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p2a0nxy0zciett2mp4f1etf2026-10-26227540KR7227540002TIGER 200 헬스케어17,915원-420원-2.29%17966.2218,250원18,340원17,885원9,8731.7억원290.2억원1,620,000주코스피 200 헬스케어1902.410291억원
cmvq35p1z0nxt0zcijnp7gfv0fsc-securities-productetf:226980:202610262026-10-26dayperiod2026-10-27 11:48:072026-10-27 11:48:07cmvq35p1s0nxq0zcir0nv62xb1etf2026-10-26226980KR7226980001KODEX 200 중소형18,920원-480원-2.47%18849.2319,380원19,405원18,830원7491427.4만원170.2억원900,000주코스피 200 중소형주지수1876.030169.6억원
56,296건 중 10,151–10,200← 이전204 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬