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
cmvlsu4fv02630zciegzwxogefsc-securities-productetf:183710:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4fn02600zcimjynck7h1etf2026-10-22183710KR7183710003RISE 주식혼합80,020원-1,710원-2.09%79745.3281,935원81,935원79,790원2602096.6만원160억원200,000주주식국채혼합(주식형)지수3223.710159.4억원
cmvlsu4fh025x0zciaj1pd4wrfsc-securities-productetf:183700:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4fb025u0zcivcpj8pdz1etf2026-10-22183700KR7183700004RISE 200채권혼합5087,750원-1,835원-2.05%87980.6289,255원89,750원87,620원1,8861.6억원368.5억원420,000주코스피 200 KTB 혼합지수2750.410369.5억원
cmvlsu4f0025q0zcirjsjjhjpfsc-securities-productetf:182490:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4eq025m0zcigxmwoh5k1etf2026-10-22182490KR7182490003TIGER 단기선진하이일드(합성 H)13,625원85원0.63%13595.2513,555원13,625원13,555원76103.4만원81.7억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.43081.5억원
cmvlsu4eh025i0zciawhnbx7wfsc-securities-productetf:182480:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4ea025g0zci8deuw1wu1etf2026-10-22182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,880원-90원-0.69%12958.7612,965원12,965원12,870원9,1741.1억원1159.2억원9,000,000주MSCI US REIT Index1413.3761166.2억원
cmvlsu4db02510zcit13wep14fsc-securities-productetf:174360:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4d502500zciac0p4usr1etf2026-10-22174360KR7174360008RISE 중국본토대형주CSI10019,510원-475원-2.38%19993.9320,085원20,175원19,510원1,0722112.8만원273.1억원1,400,000주CSI A1003854.399279.9억원
cmvlsu4cv024v0zciizpp9wzxfsc-securities-productetf:174350:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4cq024t0zci1hpqcvhv1etf2026-10-22174350KR7174350009TIGER 로우볼20,050원-160원-0.79%20092.6420,210원20,260원20,050원6671349.3만원84.2억원420,000주FnGuide Low Vol 지수20847.730132.6억원
cmvlsu4ch024p0zcicheiczk1fsc-securities-productetf:169950:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4c9024l0zcihjnop7bu1etf2026-10-22169950KR7169950003KODEX 차이나A5021,900원-480원-2.14%22432.5022,460원22,460원21,895원161360만원175.2억원800,000주FTSE China A50 Index13002.030179.4억원
cmvlsu49c023c0zcima7t1fqvfsc-securities-productetf:157490:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu496023a0zcict4g2i6l1etf2026-10-22157490KR7157490004TIGER 소프트웨어7,375원-35원-0.47%7378.717,355원7,510원7,330원52,2993.8억원669.6억원9,080,000주FnGuide 소프트웨어 지수3829.280668.5억원
cmvlsu45z021z0zcitaj99099fsc-securities-productetf:150460:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu45s021w0zci7rz4pwo61etf2026-10-22150460KR7150460004TIGER 중국소비테마6,875원-135원-1.93%6905.817,005원7,025원6,865원4,2102919.3만원505.3억원7,350,000주FnGuide 중국내수테마 지수3556.040507.5억원
cmvlsu45n021t0zcikzscgjg0fsc-securities-productetf:148070:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu45h021s0zcigciz64lv1etf2026-10-22148070KR7148070006KIWOOM 국고채10년106,695원110원0.10%106736.02106,800원107,020원106,685원8,3698.9억원3793억원3,555,000주KIS 10년 국고채 지수 (총수익)15962.9103813.6억원
cmvlsu457021n0zci5pi9ml6ifsc-securities-productetf:148020:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu451021k0zcile27iz8p1etf2026-10-22148020KR7148020001RISE 20087,360원-3,005원-3.33%87410.9089,530원90,810원86,460원1,999,7541775.8억원3.6조원41,800,000주코스피 200858.0203.6조원
cmvlsu44w021h0zciq6cf4xllfsc-securities-productetf:147970:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu44i021f0zci9qxdx27y1etf2026-10-22147970KR7147970008TIGER 모멘텀64,925원-1,045원-1.58%64879.2466,615원66,995원64,650원2631730.4만원246.7억원380,000주FnGuide 모멘텀 지수67199.480246.5억원
cmvlsu4hp026s0zcidwpwlgpgfsc-securities-productetf:192720:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4hj026q0zcix4sav5kq1etf2026-10-22192720KR7192720001파워 고배당저변동성54,420원-370원-0.68%54241.1454,735원54,940원54,105원4312350.7만원277.5억원510,000주코스피 200 고배당지수5323.370276.6억원
cmvlsu4g802680zciob08wuizfsc-securities-productetf:185680:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4g102650zcigl77ooim1etf2026-10-22185680KR7185680006KODEX 미국S&P바이오(합성)42,615원-615원-1.42%43116.4942,895원42,895원42,305원2,5121억원226.7억원532,000주S&P Biotechnology Select Industry Index11955.894229.3억원
cmvlsu4e2025c0zciv9e4g15efsc-securities-productetf:181480:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4du02590zcieudm0e3q1etf2026-10-22181480KR7181480005ACE 미국부동산리츠(합성 H)79,785원-1,285원-1.59%80419.4680,220원80,220원79,785원4993993만원95.7억원120,000주Dow Jones U.S. Real Estate Index1885.43596.5억원
cmvlsu4bk024c0zcikzs40lfqfsc-securities-productetf:167860:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu4bf024a0zcij18dtnxi1etf2026-10-22167860KR7167860006KIWOOM 국고채10년레버리지95,995원540원0.57%95665.1195,765원95,995원95,730원1931851.8만원278.3억원290,000주KIS 10년 국고채 지수 (총수익)15962.910277.4억원
cmvlsu4a3023o0zciy5wymjpzfsc-securities-productetf:159800:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu49y023m0zcivt9k9p531etf2026-10-22159800KR7159800002마이티 코스피10068,430원-2,345원-3.31%68392.9470,375원70,375원68,430원748.2만원191.6억원280,000주코스피 1006654.330191.5억원
cmvlsu474022g0zcil7idqbk7fsc-securities-productetf:152500:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu46y022e0zci8obvh4o21etf2026-10-22152500KR7152500005ACE 레버리지27,490원-2,025원-6.86%27381.8428,870원29,710원26,930원29,6508.4억원302.3억원1,100,000주코스피 200858.020301.2억원
cmvlsu46c02250zci2jkn43g8fsc-securities-productetf:152100:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu46502210zcivdeh5e3x1etf2026-10-22152100KR7152100004PLUS 20087,990원-3,080원-3.38%88061.0590,130원91,500원87,120원886,774797억원1.1조원13,350,000주코스피 200858.0201.1조원
cmvlsu3zw01zh0zci3sywpmgbfsc-securities-productetf:139320:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3zp01ze0zcijrg0xv431etf2026-10-22139320KR7139320006TIGER 금은선물(H)16,825원-115원-0.68%17004.8616,945원16,985원16,700원5,2568841만원378.5억원2,250,000주S&P GSCI Precious Metals Index(TR)4603.728382.6억원
cmvlsu3yf01yt0zcixrs3ugnvfsc-securities-productetf:139260:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3y901yq0zciq1djlzcq1etf2026-10-22139260KR7139260004TIGER 200 IT107,030원-4,000원-3.60%107100.74110,080원112,900원105,750원628,644679.6억원1.9조원18,420,000주코스피 200 정보기술11097.9301.9조원
cmvlsu3uz01xb0zcicni15x5wfsc-securities-productetf:138520:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3ut01x90zcilnni9h7m1etf2026-10-22138520KR7138520002TIGER 삼성그룹32,065원-205원-0.64%31966.3332,395원33,050원31,680원19,6896.4억원1256.9억원3,920,000주MKF SAMs FW41656.4601246.6억원
cmvlsu3un01x60zcio0pdxguffsc-securities-productetf:138230:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3uh01x30zciinjxmqjx1etf2026-10-22138230KR7138230008KIWOOM 미국달러선물15,545원-50원-0.32%15575.1115,590원15,625원15,540원3,2024978.4만원225.4억원1,450,000주미국달러선물지수1484.100225.8억원
cmvlsu3uc01x00zci6grv0gq4fsc-securities-productetf:137610:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3u601wy0zcihad8lfr41etf2026-10-22137610KR7137610002TIGER 농산물선물Enhanced(H)5,460원-25원-0.46%5462.505,460원5,480원5,435원6,6283607만원125.5억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)73.788125.6억원
cmvlsu3u001wu0zci2nm5fx8lfsc-securities-productetf:136340:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3tu01ws0zciwtlqiymh1etf2026-10-22136340KR7136340007RISE 중기우량회사채104,640원30원0.03%104614.87104,700원104,740원104,620원7728080.3만원2977억원2,845,000주KOBI 크레딧 지수(총수익)16240.8502976.2억원
cmvlsu3to01wp0zcig2dsp5qwfsc-securities-productetf:133690:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3ti01wm0zcigeuw4cjv1etf2026-10-22133690KR7133690008TIGER 미국나스닥100172,000원-1,825원-1.05%174813.04173,940원174,410원171,890원5,220,1329032.5억원11.5조원67,040,000주NASDAQ 10028958.69011.7조원
cmvlsu3td01wj0zci89m8su47fsc-securities-productetf:132030:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3t701wg0zcipbseqmi21etf2026-10-22132030KR7132030008KODEX 골드선물(H)22,875원-140원-0.61%23099.8023,020원23,060원22,715원31,2777.1억원3362.6억원14,700,000주S&P GSCI Gold Index(TR)2020.8553395.6억원
cmvlsu3sy01wd0zciprgfreunfsc-securities-productetf:131890:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3ss01wa0zci8wly1kez1etf2026-10-22131890KR7131890006ACE 삼성그룹동일가중37,180원-420원-1.12%37340.9537,700원38,105원37,180원2821055.6만원148.7억원400,000주MKF SAMs EW 지수37317.710149.3억원
cmvlsu3sn01w70zciwqsu1lxufsc-securities-productetf:130730:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3sh01w40zcisyr3iy031etf2026-10-22130730KR7130730005KIWOOM 단기자금103,450원25원0.02%103424.46103,450원103,472원103,450원5,7305.9억원713.8억원690,000주MK 머니마켓 지수(총수익)14800.960713.6억원
cmvlsu3sb01w10zcigtr06gimfsc-securities-productetf:130680:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3s401vy0zciecptblpv1etf2026-10-22130680KR7130680002TIGER 원유선물Enhanced(H)8,575원10원0.12%8403.568,510원8,595원8,410원11,6879969.7만원158.6억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER1034.115151.2억원
cmvlsu3rw01vu0zcia8rzu6r0fsc-securities-productetf:123320:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3rq01vs0zci4mzqsff61etf2026-10-22123320KR7123320004TIGER 레버리지67,335원-5,060원-6.99%67055.6770,650원72,900원65,990원202,072139.8억원1750.7억원2,600,000주코스피 200858.0201743.4억원
cmvlsu3rk01vp0zcisaanuu2zfsc-securities-productetf:123310:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3rf01vo0zci4nw0rkx61etf2026-10-22123310KR7123310005TIGER 인버스1,381원47원3.52%1386.921,351원1,393원1,331원3,567,89548.6억원490.2억원35,500,000주코스피 200 선물지수4166.560489.5억원
cmvlsu3r801vl0zci3bw9l9ojfsc-securities-productetf:122630:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3r301vj0zcif0lmp9jx1etf2026-10-22122630KR7122630007KODEX 레버리지66,770원-4,970원-6.93%66553.9970,280원72,300원65,385원23,246,5561.6조원4.2조원64,050,000주코스피 200858.0204.3조원
cmvlsu3qv01vf0zcir8th5ajyfsc-securities-productetf:122260:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3qp01ve0zcivm2h6e211etf2026-10-22122260KR7122260003KIWOOM 통안채1년104,685원40원0.04%104655.68104,705원104,705원104,685원4514722만원324.5억원310,000주MK 통안채지수(총수익)15391.450334.8억원
cmvlsu3qj01vb0zcihjs9xgezfsc-securities-productetf:122090:202610222026-10-22dayperiod2026-10-24 11:48:052026-10-24 11:48:05cmvlsu3qd01v90zcigm7xx1rl1etf2026-10-22122090KR7122090004PLUS 코스피5064,520원-2,645원-3.94%64344.8066,340원66,970원63,650원25,07316.2억원1393.6억원2,160,000주코스피 506431.1301409.1억원
cmvlsu44b021b0zcifmiv6wbrfsc-securities-productetf:145850:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu44502190zciafz6fxtr1etf2026-10-22145850KR7145850004TREX 펀더멘탈 200101,505원-1,955원-1.89%101163.83101,145원101,505원101,090원440.5만원253.7억원250,000주FnGuide-RAFI 코리아200 지수25744.040252.9억원
cmvlsu43y02150zciu4xjcd4wfsc-securities-productetf:145670:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu43s02130zci8ndh2ddv1etf2026-10-22145670KR7145670006ACE 인버스1,579원53원3.47%1589.141,537원1,596원1,523원192,4803억원31.5억원2,000,000주코스피 200 선물지수4166.56031.7억원
cmvlsu43k02100zci4ntm3lddfsc-securities-productetf:144600:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu43f020x0zcijrt9i4jc1etf2026-10-22144600KR7144600004KODEX 은선물(H)9,080원-165원-1.78%9300.909,280원9,300원8,990원355,02032.4억원6619.3억원72,900,000주S&P GSCI Silver Index(TR)1790.7856780.3억원
cmvlsu439020u0zcia91s97khfsc-securities-productetf:143860:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu433020s0zci7tbdqhnw1etf2026-10-22143860KR7143860005TIGER 헬스케어34,115원-1,035원-2.94%34209.3835,090원35,090원34,100원7,2982.5억원1357.7억원3,980,000주KRX 헬스케어3481.0601361.5억원
cmvlsu42w020p0zciztybcogqfsc-securities-productetf:143850:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu42q020m0zcibe8qfwjn1etf2026-10-22143850KR7143850006TIGER 미국S&P500선물(H)77,145원-385원-0.50%77746.2877,500원77,585원77,145원7125509.4만원906.4억원1,175,000주S&P 500 Futures Index(ER)615.340913.5억원
cmvlsu42h020h0zcikemozb6mfsc-securities-productetf:140950:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu42c020g0zcix8qkybvs1etf2026-10-22140950KR7140950007파워 코스피10067,750원-2,385원-3.40%67821.1769,535원70,425원67,295원8425791.7만원379.4억원560,000주코스피 1006654.330379.7억원
cmvlsu425020c0zcivt2pmupffsc-securities-productetf:140710:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41z020a0zciid844irc1etf2026-10-22140710KR7140710005KODEX 운송6,340원-155원-2.39%6360.636,495원6,495원6,330원25,1831.6억원120.4억원1,900,000주KRX 운송1292.510120.8억원
cmvlsu41p02050zci6fv5qnv6fsc-securities-productetf:140700:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41e02040zciu7i47f341etf2026-10-22140700KR7140700006KODEX 보험18,785원-60원-0.32%18891.5118,825원19,230원18,750원12,4832.3억원507.1억원2,700,000주KRX 보험3937.390510억원
cmvlsu41602000zcib5rrjqwvfsc-securities-productetf:140580:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu41001zy0zci2gt5xpg61etf2026-10-22140580KR7140580002RISE 우량업종대표주21,880원-510원-2.28%22001.4522,295원22,295원21,880원1839.8만원109.4억원500,000주MKF 우량업종대표주 지수21829.880110억원
cmvlsu40u01zv0zci9i8wtu08fsc-securities-productetf:140570:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu40n01zs0zciowp6x4od1etf2026-10-22140570KR7140570003RISE 수출주22,000원-925원-4.03%22123.9622,730원22,765원22,000원355793.5만원88억원400,000주MKF 수출주 지수21857.00088.4억원
cmvlsu40b01zn0zciu1dtywcxfsc-securities-productetf:139660:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu40201zk0zcikqq9gv681etf2026-10-22139660KR7139660005KIWOOM 미국달러선물인버스8,765원10원0.11%8775.608,745원8,780원8,740원473414만원67.4억원770,000주미국달러선물지수1484.10067.5억원
cmvlsu3y301yn0zci5u6kqgj2fsc-securities-productetf:139250:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3xx01yk0zciocwrrr931etf2026-10-22139250KR7139250005TIGER 200 에너지화학15,310원-755원-4.70%15304.7515,950원15,950원15,225원13,0052억원205.1억원1,340,000주코스피 200 에너지/화학1508.640205억원
cmvlsu3xq01yh0zcifdw9vmqkfsc-securities-productetf:139240:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3xk01yg0zci3yw5p08l1etf2026-10-22139240KR7139240006TIGER 200 철강소재9,130원-225원-2.41%9111.549,280원9,310원9,095원3,7003417.4만원74.8억원820,000주코스피 200 철강/소재903.84074.7억원
cmvlsu3xc01yb0zci592y4b6bfsc-securities-productetf:139230:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3x601y90zciidhnbdni1etf2026-10-22139230KR7139230007TIGER 200 중공업9,490원-260원-2.67%9515.369,605원9,790원9,430원43,4364.1억원1839.1억원19,380,000주코스피 200 중공업907.1101844억원
cmvlsu3x001y60zci3f5e891rfsc-securities-productetf:139220:202610222026-10-22dayperiod2026-10-24 11:48:062026-10-24 11:48:06cmvlsu3wu01y40zci5qncym3e1etf2026-10-22139220KR7139220008TIGER 200 건설6,825원250원3.80%6855.196,700원7,035원6,700원810,74756.2억원1146.6억원16,800,000주코스피 200 건설685.4101154.4억원
56,296건 중 12,001–12,050← 이전241 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬