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
cmvonq1ae0dnc0zciruoedxeufsc-securities-productetf:277540:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1a10dn90zcie5ucs1pv1etf2026-10-23277540KR7277540001ACE 아시아TOP5027,835원-150원-0.54%27969.4327,435원27,890원26,420원5601538.6만원222.6억원800,000주S&P ASIA50 Price Return Index7911.688223.7억원
cmvonq19m0dn60zcihzlzn3fhfsc-securities-productetf:276990:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq1980dn20zci0e67lkgh1etf2026-10-23276990KR7276990009KODEX 글로벌로봇(합성)22,635원-450원-1.95%22751.4122,890원23,080원22,605원3,0866980.1만원400.6억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1231.792402.6억원
cmvonq1830dmu0zcix6ncflrwfsc-securities-productetf:276650:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq17q0dmq0zciy4zwidkk1etf2026-10-23276650KR7276650009RISE 글로벌테크놀로지(합성 H)44,535원-1,095원-2.40%44707.0944,210원44,535원44,155원1,4556475.1만원334억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4920.123335.3억원
cmvonq15u0dmb0zci91sx9461fsc-securities-productetf:275750:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq15g0dm90zci1vr6ar2n1etf2026-10-23275750KR7275750008RISE 코스닥150선물인버스2,690원65원2.48%2695.472,685원2,740원2,670원28,1587607.6만원25.5억원950,000주F-코스닥150 지수1432.82025.6억원
cmvonq14c0dm00zci9rz8icl1fsc-securities-productetf:275290:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq13y0dlw0zci61fzqoor1etf2026-10-23275290KR7275290005KODEX 가치주28,180원260원0.93%28093.7927,525원28,180원27,000원8,3902.3억원253.6억원900,000주MSCI Korea IMI Enhanced Value Capped16237.940252.8억원
cmvonq12u0dlo0zciricvcz3gfsc-securities-productetf:273140:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq12f0dlk0zci4gh4a2a61etf2026-10-23273140KR7273140004KODEX 단기변동금리부채권액티브114,615원10원0.01%114608.44114,605원114,615원114,605원1,8422.1억원2797.7억원2,441,000주KAP 단기변동금리부은행채권지수149.3002797.5억원
cmvonq1190dlb0zci5owcphkjfsc-securities-productetf:272910:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:16cmvonq10x0dl90zciqos3mpe91etf2026-10-23272910KR7272910001ACE 중장기국공채액티브107,415원255원0.24%107222.89107,415원107,415원107,415원110.7만원737.9억원687,000주KIS 종합채권국공채1-10Y지수156.330736.6억원
cmvonq0nk0dic0zcig74ng312fsc-securities-productetf:266410:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0n60di90zcicc7kexvk1etf2026-10-23266410KR7266410000KODEX 필수소비재8,980원-225원-2.44%9024.659,190원9,195원8,980원7,4866788.3만원107.7억원1,200,000주KRX 필수소비재1626.200108.2억원
cmvonq0cx0dg10zcil3em997vfsc-securities-productetf:261110:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0ce0dfz0zcij900rv0p1etf2026-10-23261110KR7261110001TIGER 미국달러선물레버리지14,750원15원0.10%14756.6814,740원14,760원14,650원1,6232385.6만원73.7억원500,000주미국달러선물지수1486.23073.7억원
cmvonq0b90dfq0zcil3vfdfe3fsc-securities-productetf:261060:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0aw0dfm0zcivghbmwfp1etf2026-10-23261060KR7261060008TIGER 코스닥150IT21,995원-455원-2.03%22042.2121,900원22,160원20,995원16,4613.5억원228.7억원1,040,000주코스닥 150 정보기술1129.760229.2억원
cmvonq07n0dev0zci72e3w2ppfsc-securities-productetf:253280:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq07a0det0zciw9sw8d481etf2026-10-23253280KR7253280002RISE 헬스케어11,785원-35원-0.30%11830.5511,710원11,810원11,650원363425.6만원70.7억원600,000주FnGuide 헬스케어 지수2984.69070.9억원
cmvonq0670dej0zcik1plphcrfsc-securities-productetf:253240:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq05u0deh0zcibr2nsl7k1etf2026-10-23253240KR7253240006KIWOOM 200선물인버스1,582원-10원-0.63%1602.881,643원1,660원1,582원68,2951.1억원17.7억원1,120,000주코스피 200 선물지수4197.19017.9억원
cmvonq04o0de80zciuv95tr4efsc-securities-productetf:253160:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq04a0de40zci7300f3fz1etf2026-10-23253160KR7253160006PLUS 200선물인버스2X219원-3원-1.35%221.40231원241원219원880,1581.9억원18.9억원8,650,000주코스피 200 선물지수4197.19019.1억원
cmvonq0350ddw0zcid0lzuxzpfsc-securities-productetf:252710:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq02s0dds0zcicd5bsvm91etf2026-10-23252710KR7252710009TIGER 200선물인버스2X117원-2원-1.68%118.45125원129원117원251,719,893309.3억원323.2억원276,300,000주코스피 200 선물지수4197.190337.2억원
cmvonq01o0ddk0zciejj9c9awfsc-securities-productetf:252650:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq01b0ddg0zcig8njfql51etf2026-10-23252650KR7252650007KODEX 200동일가중16,260원-380원-2.28%16287.2516,450원16,455원16,105원7381197.7만원97.5억원600,000주코스피 200 동일가중지수3270.85097.7억원
cmvonq0050dd70zcijhcyrexufsc-securities-productetf:252410:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzzs0dd50zcip54tl2be1etf2026-10-23252410KR7252410006RISE 200선물인버스1,607원-6원-0.37%1610.421,653원1,679원1,605원94,3921.5억원33.7억원2,100,000주코스피 200 선물지수4197.19032.2억원
cmvonpzym0dcv0zciqy2mvvtmfsc-securities-productetf:252000:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzy90dct0zci9plhyups1etf2026-10-23252000KR7252000005TIGER 200동일가중16,970원-355원-2.05%17051.4616,875원17,090원16,875원263445만원67.8억원400,000주코스피 200 동일가중지수3270.85068.2억원
cmvonpzx40dcj0zcict4kjx5vfsc-securities-productetf:251590:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzwr0dch0zciptuzl8sl1etf2026-10-23251590KR7251590006PLUS 고배당저변동5016,620원-235원-1.39%16640.6616,840원16,840원16,570원516857.4만원116.3억원700,000주FnGuide 고배당저변동50 지수2878.160116.4억원
cmvonpzvm0dc70zci5qp8xnn1fsc-securities-productetf:251340:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzva0dc40zci38rdmkov1etf2026-10-23251340KR7251340006KODEX 코스닥150선물인버스2,655원60원2.31%2668.562,645원2,720원2,630원46,467,9881243.7억원1529.2억원57,600,000주F-코스닥150 지수1432.8201545억원
cmvonpzu80dbv0zciuyxzpabtfsc-securities-productetf:250730:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpztu0dbs0zcib6t8nl9n1etf2026-10-23250730KR7250730009RISE 차이나HSCEI(H)9,160원-5원-0.05%9158.369,135원9,210원9,045원678615.6만원155.7억원1,700,000주Hang Seng China H7760.400155.6억원
cmvonpzsr0dbj0zcih7pp62zyfsc-securities-productetf:245710:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzsc0dbg0zci4hesggvv1etf2026-10-23245710KR7245710009ACE 베트남VN30(합성)26,775원-40원-0.15%27296.4626,680원26,890원26,680원13,0533.4억원3453.9억원12,900,000주VN30 Index(PR)1907.0903521.2억원
cmvonpzra0db80zciefamsx4kfsc-securities-productetf:245350:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzqw0db40zci32rhvma21etf2026-10-23245350KR7245350004TIGER 유로스탁스배당3017,455원-40원-0.23%17451.7217,305원17,495원17,305원3,2845715만원244.3억원1,400,000주Euro STOXX Select Dividend 302389.070244.3억원
cmvonpzoz0daq0zcicrlcgn7ofsc-securities-productetf:244660:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzom0dam0zcipejsuycu1etf2026-10-23244660KR7244660007KODEX 퀄리티Plus8,700원-200원-2.25%8704.398,745원8,780원8,700원1513만원34.8억원400,000주FnGuide 퀄리티 Plus 지수2148.06034.8억원
cmvonpzni0dae0zcirxusd6wlfsc-securities-productetf:244580:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzn50daa0zci5xz3to231etf2026-10-23244580KR7244580007KODEX 바이오7,535원-40원-0.53%7544.137,470원7,560원7,330원473,60935.2억원1995.2억원26,480,000주FnGuide 바이오 지수2629.6301997.6억원
cmvonpzm00da10zcifyadfmryfsc-securities-productetf:243880:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzlp0d9z0zcinoh7u5ri1etf2026-10-23243880KR7243880002TIGER 200IT레버리지190,000원1,380원0.73%190546.95179,135원190,300원168,750원132,231238.6억원2565억원1,350,000주코스피 200 정보기술11166.4302572.3억원
cmvonpzki0d9q0zcii8wdjclffsc-securities-productetf:241180:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzk70d9n0zci0qzuytug1etf2026-10-23241180KR7241180009TIGER 일본니케이22531,860원-320원-0.99%32166.5831,740원31,860원31,315원75,78923.9억원3530억원11,080,000주Nikkei 22562693.1603564억원
cmvonpzjq0d9k0zci672gdybifsc-securities-productetf:239660:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzjd0d9h0zcifjxl2w6h1etf2026-10-23239660KR7239660004PLUS 우량회사채50122,360원35원0.03%122331.54122,390원122,420원122,335원1,0041.2억원220.2억원180,000주KOBI HALF CREDIT Index(총수익)12766.780220.1억원
cmvonpzj00d9e0zcis0x0fdfhfsc-securities-productetf:238720:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzin0d9b0zcip363ve161etf2026-10-23238720KR7238720007ACE 일본Nikkei225(H)45,805원-355원-0.77%45969.9247,105원47,105원44,895원3,4881.5억원412.2억원900,000주Nikkei 22562693.160413.7억원
cmvonpzi90d980zciprmny3hwfsc-securities-productetf:238670:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzhw0d950zci30t6t5zn1etf2026-10-23238670KR7238670004PLUS 스마트베타Quality채권혼합13,180원-65원-0.49%13090.7313,195원13,200원13,065원1,6032100.4만원52.7억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1610.64052.3억원
cmvonpzhj0d920zcixthqotvvfsc-securities-productetf:237440:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzh50d8z0zcipii7l9ll1etf2026-10-23237440KR7237440003TIGER 경기방어채권혼합10,135원-10원-0.10%10137.8610,140원10,145원10,090원1,2371251.7만원101.3억원1,000,000주경기방어소비재 채권혼합 지수1609.110101.3억원
cmvonpzgr0d8w0zci0rnyf4l6fsc-securities-productetf:237370:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzge0d8t0zcij60nyp0m1etf2026-10-23237370KR7237370002KODEX 코리아배당성장채권혼합15,165원-115원-0.75%15216.2815,305원15,305원15,120원37,2695.6억원1577.1억원10,400,000주배당성장채권혼합지수2439.2601582.4억원
cmvonpzg00d8q0zci2bev96jrfsc-securities-productetf:237350:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzfm0d8n0zci3hhz58ny1etf2026-10-23237350KR7237350004KODEX 코스피10069,635원770원1.12%69404.6567,375원69,635원65,935원187,188126.6억원7833.9억원11,250,000주코스피 1006700.2707808억원
cmvonq0c10dfw0zciqbramasrfsc-securities-productetf:261070:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0bn0dft0zciefy4li381etf2026-10-23261070KR7261070007TIGER 코스닥150바이오테크10,335원-210원-1.99%10399.8310,425원10,465원10,175원173,92817.9억원494억원4,780,000주코스닥 150 헬스케어3635.440495억원
cmvonq0ak0dfk0zci7d8d0z1hfsc-securities-productetf:256750:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0a60dfg0zcif1vd4jjl1etf2026-10-23256750KR7256750001KODEX 차이나심천ChiNext(합성)11,550원295원2.62%11128.9511,115원11,550원10,765원80,0218.7억원353.3억원3,059,000주SZSE ChiNext Price Index2684.097340.4억원
cmvonq09t0dfd0zciq88ix3wnfsc-securities-productetf:256450:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq09l0dfb0zci6mdnur6w1etf2026-10-23256450KR7256450008PLUS 심천차이넥스트(합성)11,115원175원1.60%10919.9110,905원11,115원10,575원172185만원55.5억원500,000주SZSE ChiNext Price Index2684.09754.5억원
cmvonq09b0df80zcigprhsn7jfsc-securities-productetf:256440:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq08v0df40zcii9b0swo21etf2026-10-23256440KR7256440009ACE MSCI인도네시아(합성)4,105원0원0.00%4174.574,100원4,110원4,060원37,9891.5억원270.9억원6,600,000주MSCI Indonesia Index3604.167275.5억원
cmvonq08f0df20zci5dn9incufsc-securities-productetf:253290:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0820dez0zciv95sx45u1etf2026-10-23253290KR7253290001RISE 헬스케어채권혼합11,500원-65원-0.56%11521.5311,500원11,555원11,435원17,7052억원207억원1,800,000주FnGuide 헬스케어 채권혼합 지수2079.480207.3억원
cmvonq06x0deq0zci3kbvkeatfsc-securities-productetf:253250:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq06l0dem0zcii0q1vb691etf2026-10-23253250KR7253250005KIWOOM 200선물레버리지61,605원685원1.12%61502.0458,180원61,605원56,610원2,6441.5억원178.6억원290,000주코스피 200 선물지수4197.190178.3억원
cmvonq05f0ded0zcidbkp7kzafsc-securities-productetf:253230:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0520dea0zcii24yhqcm1etf2026-10-23253230KR7253230007KIWOOM 200선물인버스2X110원0원0.00%109.99116원120원108원2,148,8822.4억원27억원24,600,000주코스피 200 선물지수4197.19027억원
cmvonq03w0de20zci1yuvm8rofsc-securities-productetf:253150:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq03i0ddy0zciu5ek8kde1etf2026-10-23253150KR7253150007PLUS 200선물레버리지124,845원1,105원0.89%124633.76117,785원124,845원113,370원9,35111억원312.1억원250,000주코스피 200 선물지수4197.190311.5억원
cmvonq02e0ddp0zcivcphua99fsc-securities-productetf:252670:202610232026-10-23dayperiod2026-10-26 11:48:152026-10-26 11:48:15cmvonq0220ddn0zcilnjyrh7x1etf2026-10-23252670KR7252670005KODEX 200선물인버스2X108원-2원-1.82%108.93115원119원108원13,255,392,1431.5조원8621.1억원7,982,500,000주코스피 200 선물지수4197.1909087.2억원
cmvonq00w0ddd0zci83vfn46xfsc-securities-productetf:252420:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:15cmvonq00k0ddb0zcio70mfdxf1etf2026-10-23252420KR7252420005RISE 200선물인버스2X114원-1원-0.87%115.37121원126원114원3,694,8144.4억원59.9억원52,600,000주코스피 200 선물지수4197.19060.6억원
cmvonpzzd0dd10zciku6ljoh4fsc-securities-productetf:252400:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzz00dcy0zci8l0uqmq61etf2026-10-23252400KR7252400007RISE 200선물레버리지62,390원445원0.72%62335.7758,980원62,390원56,740원12,9867.6억원374.3억원600,000주코스피 200 선물지수4197.190374억원
cmvonpzxv0dcq0zcip8dom3xffsc-securities-productetf:251600:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzxh0dcm0zcibet0kjgv1etf2026-10-23251600KR7251600003PLUS 고배당주채권혼합14,650원-65원-0.44%14610.6314,580원14,755원14,455원219,47131.9억원5698.8억원38,900,000주FnGuide 고배당 채권혼합 지수3847.4005683.5억원
cmvonpzwd0dce0zcibaripvlbfsc-securities-productetf:251350:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzw00dca0zciv0tfge9d1etf2026-10-23251350KR7251350005KODEX MSCI선진국37,150원-110원-0.30%37103.8537,260원37,260원36,905원33,07312.2억원4773.7억원12,850,000주MSCI World4874.6804767.8억원
cmvonpzv00dc20zcignnnhus1fsc-securities-productetf:250780:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzum0dby0zci0jyv17ih1etf2026-10-23250780KR7250780004TIGER 코스닥150선물인버스2,670원65원2.50%2668.822,680원2,725원2,645원483,00812.9억원66.7억원2,500,000주F-코스닥150 지수1432.82065.3억원
cmvonpzth0dbq0zci1d53e8refsc-securities-productetf:248270:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzt40dbm0zcixi8qc2bg1etf2026-10-23248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,085원505원1.90%26999.4726,590원27,175원26,590원4,0831.1억원314.1억원1,160,000주S&P Global 1200 Health Care Index6113.963313.1억원
cmvonpzs00dbe0zcinfhjmox7fsc-securities-productetf:245360:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzrn0dba0zci6gge9ew51etf2026-10-23245360KR7245360003TIGER 차이나HSCEI10,970원195원1.81%10823.5410,830원10,990원10,745원13,9061.5억원230.3억원2,100,000주Hang Seng China H7760.400227.2억원
cmvonpzqi0db20zciswyqizu7fsc-securities-productetf:245340:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzq40day0zciopnh4gvj1etf2026-10-23245340KR7245340005TIGER 미국다우존스3034,040원195원0.58%34075.5434,120원34,160원33,900원51,24417.4억원1368.4억원4,020,000주Dow Jones Industrial Average52215.1601369.8억원
cmvonpzpq0dav0zcia82235obfsc-securities-productetf:244670:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzpd0dat0zcioeor0mb31etf2026-10-23244670KR7244670006KODEX 밸류Plus10,750원-325원-2.93%10799.0610,855원10,855원10,750원196210.9만원64.5억원600,000주FnGuide 벨류 Plus 지수2151.74064.7억원
56,296건 중 11,301–11,350← 이전227 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬