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
cmvlsu5eu02lh0zcijs9c124sfsc-securities-productetf:253290:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ep02lf0zcixuus3orm1etf2026-10-22253290KR7253290001RISE 헬스케어채권혼합11,565원-75원-0.64%11506.9311,645원11,645원11,480원13,9751.6억원208.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2075.510207.1억원
cmvlsu5e502l60zcijesatramfsc-securities-productetf:253250:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5dy02l30zcipgcsxnza1etf2026-10-22253250KR7253250005KIWOOM 200선물레버리지60,920원-4,505원-6.89%60637.4064,300원65,700원59,965원5,2993.3억원176.6억원290,000주코스피 200 선물지수4166.560175.8억원
cmvlsu5dr02l00zcirrnqfndlfsc-securities-productetf:253240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5dl02kx0zci68k527pm1etf2026-10-22253240KR7253240006KIWOOM 200선물인버스1,592원53원3.44%1614.501,544원1,613원1,544원47,6527573.8만원17.8억원1,120,000주코스피 200 선물지수4166.56018억원
cmvlsu66n02xd0zcitf6lenc2fsc-securities-productetf:289480:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu66f02xa0zcib6d8htj11etf2026-10-22289480KR7289480006TIGER 200커버드콜11,125원-310원-2.71%11075.6411,285원11,465원10,975원8,4289415.7만원267억원2,400,000주코스피 200 커버드콜 ATM 지수1597.790265.8억원
cmvlsu66902x70zciq0zrgswkfsc-securities-productetf:289260:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu66202x40zciegigsp5u1etf2026-10-22289260KR7289260002TIGER MSCI KOREA ESG리더스23,105원-760원-3.18%23182.1223,850원23,945원23,095원5,1861.2억원138.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3350.500139억원
cmvlsu65w02x10zci80z7us0xfsc-securities-productetf:289250:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu65q02wy0zciwuibotz11etf2026-10-22289250KR7289250003TIGER MSCI KOREA ESG유니버설28,175원-1,105원-3.77%28340.1628,715원28,715원28,140원411.3만원169억원600,000주MSCI Korea ESG Universal Index3837.350170억원
cmvlsu65k02wv0zcimpjceg9hfsc-securities-productetf:289040:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu65e02ws0zci116lg3w51etf2026-10-22289040KR7289040008KODEX MSCI KOREA ESG유니버설27,030원-1,180원-4.18%27125.6027,830원27,830원27,030원1,3233591만원162.1억원600,000주MSCI Korea ESG Universal Capped Index3750.060162.7억원
cmvlsu64t02wj0zci7ec1jnshfsc-securities-productetf:285690:202610222026-10-22dayperiod2026-10-24 11:48:092026-10-24 11:48:09cmvlsu64m02wh0zci5pbfad1k1etf2026-10-22285690KR7285690004FOCUS ESG리더스18,610원-495원-2.59%18657.5318,625원18,625원18,610원23.7만원65.1억원350,000주KRX ESG Leaders 1502828.38065.3억원
cmvlsu61202uv0zcigjw17tm1fsc-securities-productetf:279540:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu60r02us0zci4cgyojlv1etf2026-10-22279540KR7279540009KODEX 최소변동성18,655원-425원-2.23%18586.0719,000원19,000원18,525원283534.7만원111.9억원600,000주KRX 최소변동성지수11177.000111.5억원
cmvlsu60e02up0zcij7qb3mqmfsc-securities-productetf:279530:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu60702un0zcivow9v0o71etf2026-10-22279530KR7279530000KODEX 고배당주16,670원-65원-0.39%16656.5516,735원16,825원16,570원85,54814.3억원3834.1억원23,000,000주FnGuide 고배당 Plus 지수25758.9103814.3억원
cmvlsu5yx02u30zciub5hwdevfsc-securities-productetf:278240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5yp02u20zcivfupr2oi1etf2026-10-22278240KR7278240007RISE 코스닥150선물레버리지6,240원-580원-8.50%6211.256,785원6,785원6,230원179,04711.6억원458억원7,340,000주F-코스닥150 지수1465.660449.6억원
cmvlsu5r002qs0zciflv6fqxufsc-securities-productetf:271050:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5qu02qq0zciky9wb2zy1etf2026-10-22271050KR7271050007KODEX WTI원유선물인버스(H)1,594원-5원-0.31%1628.301,610원1,619원1,594원3,302,74553.1억원1925.9억원120,825,000주S&P GSCI Crude Oil Index ER275.8052035.3억원
cmvlsu5lc02oc0zci6umdpg7dfsc-securities-productetf:266370:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5l502o80zcipxpvf5tr1etf2026-10-22266370KR7266370006KODEX IT56,650원-2,750원-4.63%56877.2558,820원60,180원56,345원18,82411억원821.4억원1,450,000주KRX 정보기술4897.970824.7억원
cmvlsu5kl02nz0zcikxrh8bthfsc-securities-productetf:266160:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ke02nx0zcieznahngd1etf2026-10-22266160KR7266160001RISE 고배당27,585원-815원-2.87%27570.4528,115원28,345원27,305원13,8773.8억원1724억원6,250,000주FnGuide 고배당포커스 지수19434.0501723.1억원
cmvlsu5k802nu0zcidrpf9k1kfsc-securities-productetf:265690:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5k102nr0zciopvl29831etf2026-10-22265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.520원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148976.4만원
cmvlsu5ju02no0zcip6pm0st3fsc-securities-productetf:261920:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5jo02nl0zciryzwme9j1etf2026-10-22261920KR7261920003ACE MSCI필리핀(합성)10,920원-185원-1.67%11083.4411,215원11,215원10,850원709770만원10.9억원100,000주MSCI Philippines IMI Index1520.48711억원
cmvlsu5jh02ni0zcixw9gw7mdfsc-securities-productetf:261270:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5jb02ng0zcih1c3wenz1etf2026-10-22261270KR7261270003KODEX 미국달러선물인버스8,455원10원0.12%8468.988,440원8,470원8,430원37,4663.1억원829.4억원9,810,000주미국달러선물지수1484.100824.8억원
cmvlsu5is02n70zci3pz5n2uufsc-securities-productetf:261250:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5il02n40zcivac0yhmg1etf2026-10-22261250KR7261250005KODEX 미국달러선물레버리지14,675원-40원-0.27%14666.6014,735원14,765원14,645원30,5404.4억원284.6억원1,940,000주미국달러선물지수1484.100275.7억원
cmvlsu5ie02n10zcijbtso9hvfsc-securities-productetf:261240:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5i602my0zcih8yd4tse1etf2026-10-22261240KR7261240006KODEX 미국달러선물13,730원-10원-0.07%13726.4313,755원13,770원13,710원60,0768.2억원605.4억원4,410,000주미국달러선물지수1484.100606.7억원
cmvlsu5hx02mt0zciro6cmedcfsc-securities-productetf:261220:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5hq02ms0zciacagbbtz1etf2026-10-22261220KR7261220008KODEX WTI원유선물(H)29,335원25원0.09%28703.7728,910원29,335원28,880원75,22721.8억원498.6억원1,700,000주S&P GSCI Crude Oil Index ER275.805487.9억원
cmvlsu5hk02mp0zcijhuaeakhfsc-securities-productetf:261140:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5he02mm0zcizzfkd4ib1etf2026-10-22261140KR7261140008TIGER 우선주21,210원-465원-2.15%21132.1521,705원21,825원20,945원3,8838258.6만원263억원1,240,000주코스피 우선주 지수4875.070257.8억원
cmvlsu5h902mj0zcis49kuuejfsc-securities-productetf:261120:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5h202mh0zcit6iub2701etf2026-10-22261120KR7261120000TIGER 미국달러선물인버스2X5,755원10원0.17%5778.135,745원5,780원5,730원8,8105074.1만원230.2억원4,000,000주미국달러선물지수1484.100231.1억원
cmvlsu5gw02me0zcibsgbrchqfsc-securities-productetf:261110:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5gq02mb0zci9602vio51etf2026-10-22261110KR7261110001TIGER 미국달러선물레버리지14,735원-25원-0.17%14713.6614,780원14,815원14,710원212312.6만원73.6억원500,000주미국달러선물지수1484.10073.5억원
cmvlsu5gj02m80zci670b1fjyfsc-securities-productetf:261070:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5ge02m60zci69r69xri1etf2026-10-22261070KR7261070007TIGER 코스닥150바이오테크10,545원-315원-2.90%10546.2910,860원10,885원10,475원129,97013.7억원499.8억원4,740,000주코스닥 150 헬스케어3686.770504.1억원
cmvlsu5ce02kc0zci1xh4f98vfsc-securities-productetf:252710:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5c802ka0zcim3luwypj1etf2026-10-22252710KR7252710009TIGER 200선물인버스2X119원7원6.25%120.11115원122원110원82,878,65995.5억원339.2억원285,100,000주코스피 200 선물지수4166.560331.8억원
cmvlsu5bq02k00zci9y1ls1oufsc-securities-productetf:252650:202610222026-10-22dayperiod2026-10-24 11:48:082026-10-24 11:48:08cmvlsu5bk02jy0zci5mi04bug1etf2026-10-22252650KR7252650007KODEX 200동일가중16,640원-255원-1.51%16584.6816,805원16,885원16,535원1,4962504.3만원99.8억원600,000주코스피 200 동일가중지수3330.81099.5억원
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
cmvlsu4qg02an0zci3oiofsz9fsc-securities-productetf:219480:202610222026-10-22dayperiod2026-10-24 11:48:072026-10-24 11:48:07cmvlsu4q902ak0zci1gxn2mdt1etf2026-10-22219480KR7219480001KODEX 미국S&P500선물(H)33,115원-160원-0.48%33392.4933,245원33,285원33,105원2,0816916.8만원1473.6억원4,450,000주S&P 500 Futures Total Return Index1164.3301485.9억원
56,296건 중 12,701–12,750← 이전255 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬