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
cmvlsu59u02j80zcim2p6l2pifsc-securities-productetf:251600:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu59o02j50zcil07yeg6v1etf2026-10-22251600KR7251600003PLUS 고배당주채권혼합14,715원-110원-0.74%14730.4514,825원14,855원14,715원106,43315.7억원5724.1억원38,900,000주FnGuide 고배당 채권혼합 지수3879.8805730.1억원
cmvlsu59i02j20zcieivmbn6xfsc-securities-productetf:251590:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu59d02j00zcibqiyyn9m1etf2026-10-22251590KR7251590006PLUS 고배당저변동5016,855원-120원-0.71%16836.6416,975원16,975원16,785원384648.7만원117.9억원700,000주FnGuide 고배당저변동50 지수2912.230117.8억원
cmvlsu58s02iq0zci1pb9oqysfsc-securities-productetf:251340:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu58m02io0zcigvwnpa7c1etf2026-10-22251340KR7251340006KODEX 코스닥150선물인버스2,595원105원4.22%2609.762,500원2,600원2,495원35,939,310914.9억원1484.3억원57,200,000주F-코스닥150 지수1465.6601503.2억원
cmvlsu58302if0zcil9fpaplefsc-securities-productetf:250730:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu57x02id0zci76ynvwp51etf2026-10-22250730KR7250730009RISE 차이나HSCEI(H)9,165원-320원-3.37%9463.109,415원9,460원9,140원402374.6만원155.8억원1,700,000주Hang Seng China H7684.960160.8억원
cmvlsu57q02ia0zcil2io4tu0fsc-securities-productetf:248270:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu57k02i70zcifjej4mgt1etf2026-10-22248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,580원10원0.04%26614.9826,780원26,780원26,575원1,3303549.2만원308.3억원1,160,000주S&P Global 1200 Health Care Index6170.638308.7억원
cmvlsu57e02i40zciyvx1bxhufsc-securities-productetf:245710:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu57802i20zci9z91o2v51etf2026-10-22245710KR7245710009ACE 베트남VN30(합성)26,815원340원1.28%27119.8526,735원26,875원26,675원14,8963.9억원3459.1억원12,900,000주VN30 Index(PR)1892.9803498.4억원
cmvlsu57002hy0zci1vnto6n0fsc-securities-productetf:245360:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu56u02hw0zcie3528wfa1etf2026-10-22245360KR7245360003TIGER 차이나HSCEI10,775원-440원-3.92%11171.3311,215원11,215원10,710원21,2822.2억원226.2억원2,100,000주Hang Seng China H7684.960234.5억원
cmvlsu56n02ht0zciegnlbkkzfsc-securities-productetf:245350:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu56g02hq0zcibglf8ihw1etf2026-10-22245350KR7245350004TIGER 유로스탁스배당3017,495원80원0.46%17741.3217,480원17,850원17,480원2,3084062.6만원244.9억원1,400,000주Euro STOXX Select Dividend 302412.680248.3억원
cmvlsu55x02hh0zciphzgj0qcfsc-securities-productetf:244670:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu55r02hf0zciovusj22n1etf2026-10-22244670KR7244670006KODEX 밸류Plus11,075원-100원-0.89%11030.0711,120원11,165원11,075원8594.2만원66.4억원600,000주FnGuide 벨류 Plus 지수2197.93066.1억원
cmvlsu55l02hc0zcika9pgy4yfsc-securities-productetf:244660:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu55e02h90zci7ohaf88a1etf2026-10-22244660KR7244660007KODEX 퀄리티Plus8,900원-80원-0.89%8869.228,915원8,915원8,900원21.7만원35.6억원400,000주FnGuide 퀄리티 Plus 지수2188.80035.4억원
cmvlsu55802h60zcijy5bmwuvfsc-securities-productetf:244620:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu55102h30zcian3eso7i1etf2026-10-22244620KR7244620001KODEX 모멘텀Plus17,585원-685원-3.75%17683.0518,205원18,345원17,585원6741191.9만원123억원700,000주FnGuide 모멘텀 Plus 지수5756.440123.7억원
cmvlsu54v02h00zcibkddu49zfsc-securities-productetf:244580:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu54p02gz0zci656wr40a1etf2026-10-22244580KR7244580007KODEX 바이오7,575원-240원-3.07%7571.347,795원7,815원7,540원299,89022.9억원2005.8억원26,480,000주FnGuide 바이오 지수2639.2102004.8억원
cmvlsu52a02fv0zcixdw74hbkfsc-securities-productetf:238670:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu52402ft0zcieoiq0gxb1etf2026-10-22238670KR7238670004PLUS 스마트베타Quality채권혼합13,245원65원0.49%13146.8413,275원13,315원13,160원328435.2만원52.9억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1618.08052.5억원
cmvlsu4yp02ed0zcim4li41v1fsc-securities-productetf:229720:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4yj02e90zci8zcet4h51etf2026-10-22229720KR7229720008KODEX KTOP3031,100원-775원-2.43%30985.4931,835원32,090원30,725원217682.9만원155.5억원500,000주KTOP 3015598.630154.9억원
cmvlsu4y002e20zcisiiezlfmfsc-securities-productetf:228820:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4xt02dy0zciflzulwp11etf2026-10-22228820KR7228820007TIGER KTOP3015,675원-500원-3.09%15617.1016,100원16,160원15,565원2,1743437.5만원164.5억원1,050,000주KTOP 3015598.630163.9억원
cmvlsu4xl02du0zcizi02mthhfsc-securities-productetf:228810:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4xf02ds0zcictx9l8q01etf2026-10-22228810KR7228810008TIGER 미디어컨텐츠3,170원-55원-1.71%3164.523,205원3,225원3,125원209,7236.6억원756.9억원23,880,000주WISE 미디어컨텐츠 지수1632.300756.6억원
cmvlsu4x902dp0zci5dkapsaafsc-securities-productetf:228800:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4x202dm0zcifdr2o0dl1etf2026-10-22228800KR7228800009TIGER 여행레저2,485원-10원-0.40%2484.422,500원2,500원2,465원82,4922억원629.2억원25,320,000주WISE 여행레저 지수1240.730628.3억원
cmvlsu4wl02de0zcizcf2zzr4fsc-securities-productetf:227830:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4wc02da0zci4zg5hi861etf2026-10-22227830KR7227830007PLUS 코스피57,400원-1,720원-2.91%57557.6159,595원59,595원57,400원52306.9만원143.5억원250,000주코스피5533.770143.8억원
cmvlsu4u102c80zcinyp9mu18fsc-securities-productetf:226380:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4tv02c50zci97keg2ib1etf2026-10-22226380KR7226380004ACE Fn성장소비주도주5,520원-90원-1.60%5548.975,550원5,725원5,520원6837.9만원38.6억원700,000주FnGuide 성장소비주도 지수1833.31038.8억원
cmvlsu4tp02c20zciuqdw2igsfsc-securities-productetf:225800:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4tj02c00zcijv6856de1etf2026-10-22225800KR7225800002KIWOOM 미국달러선물레버리지13,845원-20원-0.14%13833.8113,935원13,935원13,820원5,6647864.4만원70.6억원510,000주미국달러선물지수1484.10070.5억원
cmvlsu5de02ku0zcircy8a9yufsc-securities-productetf:253230:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5d802kr0zcioc2i2c3g1etf2026-10-22253230KR7253230007KIWOOM 200선물인버스2X110원7원6.80%111.64106원112원103원2,072,1862.2억원27억원24,600,000주코스피 200 선물지수4166.56027.4억원
cmvlsu5d102ko0zcipoeawswzfsc-securities-productetf:253160:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5cv02kl0zcice2ubpub1etf2026-10-22253160KR7253160006PLUS 200선물인버스2X222원12원5.71%224.70212원227원206원1,373,5712.9억원19.2억원8,650,000주코스피 200 선물지수4166.56019.4억원
cmvlsu5cq02kj0zcif0eydsf0fsc-securities-productetf:253150:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ck02kf0zci24vjdeha1etf2026-10-22253150KR7253150007PLUS 200선물레버리지123,740원-9,045원-6.81%122931.80130,115원133,855원121,180원24,09131.2억원309.3억원250,000주코스피 200 선물지수4166.560307.3억원
cmvlsu5c202k70zcigskr275tfsc-securities-productetf:252670:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5bw02k30zcil0eybldt1etf2026-10-22252670KR7252670005KODEX 200선물인버스2X110원8원7.84%110.51105원112원101원10,082,843,4441조원8604.7억원7,822,500,000주코스피 200 선물지수4166.5608821.3억원
cmvlsu5be02jv0zciwv3ap0s2fsc-securities-productetf:252420:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5b702js0zcipyc9spkm1etf2026-10-22252420KR7252420005RISE 200선물인버스2X115원7원6.48%117.06110원119원108원3,818,4464.3억원60.4억원52,600,000주코스피 200 선물지수4166.56061.5억원
cmvlsu59602ix0zcifh8i1v3kfsc-securities-productetf:251350:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu58z02iu0zcit7k6zijb1etf2026-10-22251350KR7251350005KODEX MSCI선진국37,260원-420원-1.11%37535.1437,550원37,575원37,205원27,31310.2억원4787.9억원12,850,000주MSCI World4942.9204823.2억원
cmvlsu58g02ik0zcivqkdvx1kfsc-securities-productetf:250780:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu58a02ii0zcinw5jfvar1etf2026-10-22250780KR7250780004TIGER 코스닥150선물인버스2,605원105원4.20%2610.222,520원2,610원2,515원379,1329.7억원65.1억원2,500,000주F-코스닥150 지수1465.66065.2억원
cmvlsu54j02gw0zcinpop8uvifsc-securities-productetf:243890:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu54c02gt0zci03l5znql1etf2026-10-22243890KR7243890001TIGER 200에너지화학레버리지6,015원-670원-10.02%6024.196,590원6,590원5,935원29,8361.8억원34.5억원575,000주코스피 200 에너지/화학1508.64034.6억원
cmvlsu54502gq0zcin1le2aghfsc-securities-productetf:243880:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu53z02gn0zci6qd5toln1etf2026-10-22243880KR7243880002TIGER 200IT레버리지188,620원-14,340원-7.07%188927.77199,255원209,420원183,700원104,108203.4억원2499.2억원1,325,000주코스피 200 정보기술11097.9302550.5억원
cmvlsu53t02gk0zcigv1mued6fsc-securities-productetf:241390:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu53m02gh0zcihy1smcoo1etf2026-10-22241390KR7241390004RISE V&S셀렉트밸류채권혼합14,830원-290원-1.92%14848.1715,120원15,140원14,810원297444.1만원326.2억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2581.300326.6억원
cmvlsu53202g80zcip6v2w2xzfsc-securities-productetf:239660:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu52w02g60zcijfnp0red1etf2026-10-22239660KR7239660004PLUS 우량회사채50122,325원55원0.04%122269.91122,280원122,355원122,280원9471.1억원220.1억원180,000주KOBI HALF CREDIT Index(총수익)12760.600220억원
cmvlsu51l02fl0zcif824maehfsc-securities-productetf:237370:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu51e02fi0zci55isrvkv1etf2026-10-22237370KR7237370002KODEX 코리아배당성장채권혼합15,280원-45원-0.29%15313.3915,340원15,375원15,265원17,4662.6억원1589.1억원10,400,000주배당성장채권혼합지수2451.0401592.5억원
cmvlsu4z002ei0zcim0imcgprfsc-securities-productetf:230480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4yv02eg0zcipvvvrm4b1etf2026-10-22230480KR7230480006KIWOOM 미국달러선물인버스2X5,030원10원0.20%5038.725,010원5,035원5,010원3,1421578.5만원91억원1,810,000주미국달러선물지수1484.10091.2억원
cmvlsu4yd02e60zci4atwsds3fsc-securities-productetf:229200:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4y702e50zcio65g23201etf2026-10-22229200KR7229200001KODEX 코스닥15012,725원-595원-4.47%12768.9113,235원13,260원12,720원30,026,7033890.1억원4.3조원340,400,000주코스닥 1501285.2904.3조원
cmvlsu4ww02dj0zcijmcly21tfsc-securities-productetf:228790:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4wr02dg0zcixewb29291etf2026-10-22228790KR7228790002TIGER 화장품3,785원-90원-2.32%3798.863,860원3,915원3,780원1,510,22858.1억원2105.2억원55,620,000주WISE 화장품 지수3843.8502115.2억원
cmvlsu4w702d80zci1dz7oqqbfsc-securities-productetf:227570:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4vy02d40zci7admtcc81etf2026-10-22227570KR7227570009TIGER 우량가치19,630원-245원-1.23%19570.6419,640원19,755원19,545원306598.5만원70.6억원360,000주FnGuide 퀄리티밸류 지수39417.16070.4억원
cmvlsu4vr02d00zci3u2sti2bfsc-securities-productetf:227560:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4vl02cy0zcirhq503201etf2026-10-22227560KR7227560000TIGER 200 생활소비재12,040원-190원-1.55%12060.9412,230원12,280원12,010원2,7833406.9만원48.1억원400,000주코스피 200 생활소비재1239.41048.2억원
cmvlsu4vf02cv0zciqv1oarpgfsc-securities-productetf:227550:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4v902cs0zci6y01zrze1etf2026-10-22227550KR7227550001TIGER 200 산업재10,635원-295원-2.70%10610.2310,790원10,915원10,555원14,4311.5억원34억원320,000주코스피 200 산업재1057.31033.9억원
cmvlsu4v302cp0zcivw4fzhjifsc-securities-productetf:227540:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4ux02cm0zci22gye49s1etf2026-10-22227540KR7227540002TIGER 200 헬스케어18,080원-405원-2.19%18064.2318,355원18,425원18,005원8,4681.5억원300.1억원1,660,000주코스피 200 헬스케어1912.820292.6억원
cmvlsu4uq02cj0zci9h40imrifsc-securities-productetf:226980:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4uk02cg0zci4tfu0cfe1etf2026-10-22226980KR7226980001KODEX 200 중소형20,035원-270원-1.33%19958.0320,170원20,460원19,905원3,9868070.2만원180.3억원900,000주코스피 200 중소형주지수1986.780179.6억원
cmvlsu4ue02cd0zcieb89qbrwfsc-securities-productetf:226490:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4u802cb0zci5ahqmf1c1etf2026-10-22226490KR7226490001KODEX 코스피57,195원-1,730원-2.94%57192.5858,300원59,250원56,650원289,594167.2억원1.2조원21,400,000주코스피5533.7701.2조원
cmvlsu4ro02b50zcivd8k2br9fsc-securities-productetf:223190:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4rg02b20zci48b5155o1etf2026-10-22223190KR7223190000KODEX 200가치저변동24,105원-475원-1.93%24065.3524,480원24,595원23,945원8572073.9만원241억원1,000,000주코스피 200 가치저변동성11753.480240.6억원
cmvlsu4qt02at0zci1vqvgdi6fsc-securities-productetf:219900:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4qn02aq0zcil66ezmqn1etf2026-10-22219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,020원-105원-3.36%3112.453,140원3,140원2,985원62,6421.8억원42.2억원1,400,000주CSI 300 Index4036.29743.5억원
cmvlsu5um02sd0zciisc09pn1fsc-securities-productetf:275300:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ug02sa0zci1scp4ixw1etf2026-10-22275300KR7275300002KODEX 우량주24,255원-570원-2.30%24182.4924,870원24,895원23,975원2,0394935.4만원412.3억원1,700,000주MSCI Korea IMI Quality Capped14187.690411.1억원
cmvlsu5ua02s80zcijsd89j60fsc-securities-productetf:275290:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5u302s40zci7rer92hs1etf2026-10-22275290KR7275290005KODEX 가치주27,920원-785원-2.73%27920.8828,755원28,755원27,675원1,8945289.8만원251.2억원900,000주MSCI Korea IMI Enhanced Value Capped16138.120251.2억원
cmvlsu5tj02rw0zcivqlk8r3rfsc-securities-productetf:273140:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5td02rs0zciuweou2ib1etf2026-10-22273140KR7273140004KODEX 단기변동금리부채권액티브114,605원25원0.02%114583.04114,590원114,605원114,590원1,5031.7억원2797.5억원2,441,000주KAP 단기변동금리부은행채권지수149.2602796.9억원
cmvlsu5sg02re0zci784hrn02fsc-securities-productetf:272580:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5sb02rd0zcic6tvwaka1etf2026-10-22272580KR7272580002TIGER 단기채권액티브57,330원5원0.01%57321.6357,330원57,335원57,325원7,7834.4억원7832.4억원13,662,000주KIS MSB 6M PLUS 지수13789.2207831.2억원
cmvlsu5rq02r30zcixjixyhy8fsc-securities-productetf:272560:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5rk02r10zcismpkzwgb1etf2026-10-22272560KR7272560004RISE 단기국공채액티브115,370원40원0.03%115326.05115,375원115,380원115,355원2,8573.2억원1692.4억원1,467,000주KIS 종합채권국공채3M~1.5Y지수141.3301703.3억원
cmvlsu5q802qf0zcijtuij1zvfsc-securities-productetf:270800:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5q202qd0zcizemhlh0y1etf2026-10-22270800KR7270800006RISE KQ고배당14,950원-375원-2.45%14955.3315,205원15,205원14,950원6191.3만원82.2억원550,000주FnGuide KQ고배당포커스 지수7552.24082.2억원
cmvlsu5j502nd0zcic7mcwyr7fsc-securities-productetf:261260:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5iy02n90zcigp9r9nag1etf2026-10-22261260KR7261260004KODEX 미국달러선물인버스2X5,805원5원0.09%5811.145,765원5,810원5,765원89,2805.1억원1954.5억원33,670,000주미국달러선물지수1484.1001953.1억원
56,296건 중 11,901–11,950← 이전239 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬