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
cmvitppw60dl410bldjx7cwdcfsc-securities-productetf:269540:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppvz0dl010bltdcob9yi1etf2026-10-20269540KR7269540001PLUS 미국S&P500(H)30,025원-50원-0.17%30002.5030,045원30,075원29,955원5,9661.7억원870.7억원2,900,000주S&P 5007712.570870억원
cmvitppvd0dks10blpfphacgmfsc-securities-productetf:269420:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppv50dko10blyd9n0hr01etf2026-10-20269420KR7269420006KODEX S&P글로벌인프라(합성)20,615원-430원-2.04%20626.2320,805원20,805원20,615원1,0302129.1만원212.7억원1,032,000주S&P Global Infrastructure Index3643.749212.8억원
cmvitppul0dkg10bl4mpc67pvfsc-securities-productetf:267770:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppue0dkd10blhwgvxtqi1etf2026-10-20267770KR7267770006TIGER 200선물레버리지51,445원-3,890원-7.03%51363.3654,465원54,470원50,100원92,73347.7억원1286.1억원2,500,000주코스피 200 선물지수4186.2501232.7억원
cmvitppu80dka10blncz3ph3gfsc-securities-productetf:267490:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppu10dk710blv4cx38h81etf2026-10-20267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,690원-75원-1.57%4680.294,680원4,695원4,680원115.1만원32.8억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index194.19632.7억원
cmvitpptw0dk510blkuzqg388fsc-securities-productetf:267450:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppto0dk210blqg8da6oq1etf2026-10-20267450KR7267450005RISE 미국장기국채선물인버스(H)11,545원95원0.83%11497.4111,445원11,550원11,435원100114.3만원57.7억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index194.19657.4억원
cmvitppt40djt10blp33zc6onfsc-securities-productetf:266550:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppsy0djr10blgjxb041h1etf2026-10-20266550KR7266550003PLUS 중형주저변동5017,370원-305원-1.73%17448.3417,675원17,675원17,370원813.9만원43.4억원250,000주FnGuide 중형주저변동50지수3419.63043.6억원
cmvitppso0djm10bl92xlygtifsc-securities-productetf:266420:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppsf0djk10blk2oxkw4y1etf2026-10-20266420KR7266420009KODEX 헬스케어15,815원-385원-2.38%15782.1415,955원16,155원15,595원27,2104.2억원680억원4,300,000주KRX 헬스케어3534.020678.6억원
cmvitpprr0dja10blrv24whnbfsc-securities-productetf:266390:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpprl0dj810blbcdtwdo51etf2026-10-20266390KR7266390004KODEX 경기소비재13,395원-405원-2.93%13473.0213,695원13,705원13,350원1,9752664.9만원80.3억원600,000주KRX 경기소비재1531.72080.8억원
cmvitppqk0dit10bl1ejdn32qfsc-securities-productetf:266160:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppqe0diq10bld8ywp6ff1etf2026-10-20266160KR7266160001RISE 고배당27,865원-740원-2.59%27759.3828,370원28,370원27,445원14,8604.1억원1741.5억원6,250,000주FnGuide 고배당포커스 지수19565.6001734.9억원
cmvitpq1h0dne10blacy6lpemfsc-securities-productetf:275750:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq1a0dnb10bls2rzdjn31etf2026-10-20275750KR7275750008RISE 코스닥150선물인버스2,555원100원4.07%2557.742,480원2,590원2,480원2,239566.6만원24.2억원950,000주F-코스닥150 지수1514.35024.2억원
cmvitpq0p0dn110bllpu9pjnlfsc-securities-productetf:275290:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq0i0dmy10blw2dg0lmc1etf2026-10-20275290KR7275290005KODEX 가치주28,125원-885원-3.05%28111.0828,505원28,505원27,880원3991120.2만원253.1억원900,000주MSCI Korea IMI Enhanced Value Capped16244.260252.9억원
cmvitppzy0dmq10blecklv3rlfsc-securities-productetf:273140:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppzr0dmn10blyeviif2j1etf2026-10-20273140KR7273140004KODEX 단기변동금리부채권액티브114,555원0원0.00%114557.60114,560원114,580원114,550원4,1924.8억원2796.2억원2,441,000주KAP 단기변동금리부은행채권지수149.2302796.3억원
cmvitppz60dmd10blg2rbk31dfsc-securities-productetf:272910:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppyz0dma10bldl0aeutx1etf2026-10-20272910KR7272910001ACE 중장기국공채액티브107,040원-55원-0.05%107054.340원0원0원00원735.3억원687,000주KIS 종합채권국공채1-10Y지수156.050735.4억원
cmvitppvs0dkx10blh077bzoefsc-securities-productetf:269530:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppvl0dkv10blow1zk1lf1etf2026-10-20269530KR7269530002PLUS S&P글로벌인프라18,495원-275원-1.47%18541.6218,790원18,790원18,455원5,5151억원110.9억원600,000주S&P Global Infrastructure Index3643.749111.2억원
cmvitppuz0dkl10blydgj94wkfsc-securities-productetf:269370:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppus0dkj10bly4vpcs7w1etf2026-10-20269370KR7269370003TIGER S&P글로벌인프라(합성)15,830원-205원-1.28%15884.7715,930원15,950원15,830원9721539만원110.8억원700,000주S&P Global Infrastructure Index3643.749111.1억원
cmvitpps80djh10bluya36a7efsc-securities-productetf:266410:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpps00dje10bll5zh7fpu1etf2026-10-20266410KR7266410000KODEX 필수소비재9,330원-150원-1.58%9369.529,440원9,590원9,275원144,43213.5억원111.9억원1,200,000주KRX 필수소비재1688.510112.4억원
cmvitppqy0diy10blbqjyhsixfsc-securities-productetf:266360:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppqs0diw10blq8gsq8qn1etf2026-10-20266360KR7266360007KODEX K콘텐츠9,165원-155원-1.66%9200.949,260원9,425원9,085원17,2091.5억원339.1억원3,700,000주KRX K콘텐츠1423.890340.4억원
cmvitppkd0dg810blxxwjugfqfsc-securities-productetf:253290:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppk80dg510blhwzqoe021etf2026-10-20253290KR7253290001RISE 헬스케어채권혼합11,560원50원0.43%11565.2011,585원11,590원11,515원8,5259849.6만원208억원1,800,000주FnGuide 헬스케어 채권혼합 지수2088.750208.1억원
cmvitppk10dg310blxopkik1gfsc-securities-productetf:253280:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppjt0dfz10bl94ige8x91etf2026-10-20253280KR7253280002RISE 헬스케어12,030원-220원-1.80%12043.8212,150원12,330원11,950원4,3275258.8만원72.1억원600,000주FnGuide 헬스케어 지수3040.20072.2억원
cmvitppj90dfr10blbtatlqonfsc-securities-productetf:253240:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppj10dfn10blnq5x7zl91etf2026-10-20253240KR7253240006KIWOOM 200선물인버스1,609원70원4.55%1611.551,588원1,622원1,580원58,4929399.4만원18억원1,120,000주코스피 200 선물지수4186.25018억원
cmvitppii0dff10blxjx10wvufsc-securities-productetf:253160:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppia0dfb10bltl16usps1etf2026-10-20253160KR7253160006PLUS 200선물인버스2X225원17원8.17%224.80214원228원213원1,954,7034.2억원19.4억원8,650,000주코스피 200 선물지수4186.25019.4억원
cmvitpphq0df310blurckrdunfsc-securities-productetf:252710:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpphj0df010bl3wsqy5nt1etf2026-10-20252710KR7252710009TIGER 200선물인버스2X120원9원8.11%120.05113원123원113원180,126,101213.8억원355억원295,900,000주코스피 200 선물지수4186.250356억원
cmvitppge0dej10blggjen1ulfsc-securities-productetf:252420:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppg80deh10bl2orgjos21etf2026-10-20252420KR7252420005RISE 200선물인버스2X117원8원7.34%117.08111원120원111원2,883,5243.3억원61.5억원52,600,000주코스피 200 선물지수4186.25061.5억원
cmvitppfm0de810bl364v3i71fsc-securities-productetf:252400:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppff0de510blqs2wm3ce1etf2026-10-20252400KR7252400007RISE 200선물레버리지62,350원-4,455원-6.67%62172.1566,255원66,255원60,645원9,2745.8억원374.1억원600,000주코스피 200 선물지수4186.250373억원
cmvitppf80de210blbhxmq7erfsc-securities-productetf:252000:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppf10ddz10blqe03u2vp1etf2026-10-20252000KR7252000005TIGER 200동일가중17,635원-680원-3.71%17714.4118,185원18,260원17,635원3,0635403.7만원70.5억원400,000주코스피 200 동일가중지수3398.43070.8억원
cmvitppeu0ddw10blp0kkmfw8fsc-securities-productetf:251600:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppen0ddu10bls8ykbxik1etf2026-10-20251600KR7251600003PLUS 고배당주채권혼합14,850원-115원-0.77%14869.6814,965원15,030원14,815원116,09317.2억원5776.6억원38,900,000주FnGuide 고배당 채권혼합 지수3914.8705784.3억원
cmvitpped0ddp10blcoi3djmufsc-securities-productetf:251590:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppe80ddn10blqiknq4ad1etf2026-10-20251590KR7251590006PLUS 고배당저변동5017,140원-55원-0.32%17100.9617,195원17,305원17,000원6761157.1만원119.9억원700,000주FnGuide 고배당저변동50 지수2958.230119.7억원
cmvitppdz0ddj10blpts4knn6fsc-securities-productetf:251350:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppdu0ddh10blgmrjeinu1etf2026-10-20251350KR7251350005KODEX MSCI선진국37,445원-245원-0.65%37353.0337,680원37,680원37,165원37,84214.1억원4811.6억원12,850,000주MSCI World4905.5204799.8억원
cmvitppdm0ddd10blywgfmex5fsc-securities-productetf:251340:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppdh0ddb10bl6hs00izw1etf2026-10-20251340KR7251340006KODEX 코스닥150선물인버스2,520원105원4.35%2530.572,450원2,560원2,430원46,826,1721171.4억원1401.1억원55,600,000주F-코스닥150 지수1514.3501432.3억원
cmvitppd80dd710bl6evn1b61fsc-securities-productetf:250780:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppd10dd510blijq3283p1etf2026-10-20250780KR7250780004TIGER 코스닥150선물인버스2,550원105원4.29%2532.122,475원2,570원2,445원368,5469.2억원67.5억원2,650,000주F-코스닥150 지수1514.35063.3억원
cmvitppcv0dd310blcjn9afcffsc-securities-productetf:250730:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppcm0dcz10blat7xwses1etf2026-10-20250730KR7250730009RISE 차이나HSCEI(H)9,465원-210원-2.17%9679.569,675원9,675원9,465원302287.1만원160.9억원1,700,000주Hang Seng China H8035.770164.5억원
cmvitppcg0dcx10blmi77t9hgfsc-securities-productetf:248270:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppc90dct10blm7fri6yy1etf2026-10-20248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,920원-370원-1.41%26132.0826,055원26,240원25,895원2,1935701.3만원300.6억원1,160,000주S&P Global 1200 Health Care Index6093.322303.1억원
cmvitppq60din10blue29qlpdfsc-securities-productetf:265690:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppq10dil10blnrzcbctf1etf2026-10-20265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.510원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148974.5만원
cmvitppps0dih10blw54q6q4ufsc-securities-productetf:261920:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpppk0die10bl1bbqal781etf2026-10-20261920KR7261920003ACE MSCI필리핀(합성)11,020원-70원-0.63%11126.9111,140원11,140원11,020원8492.8만원11억원100,000주MSCI Philippines IMI Index1526.77111.1억원
cmvitppoz0di610blr2om4sw8fsc-securities-productetf:261260:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppot0di210blbxnkwm451etf2026-10-20261260KR7261260004KODEX 미국달러선물인버스2X5,770원20원0.35%5781.965,740원5,785원5,740원110,9026.3억원1933.5억원33,510,000주미국달러선물지수1487.6901935.2억원
cmvitppo70dhu10blng2t239ffsc-securities-productetf:261240:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppo10dhr10blieuhxgst1etf2026-10-20261240KR7261240006KODEX 미국달러선물13,770원-25원-0.18%13757.4813,795원13,795원13,735원53,6637.3억원614.1억원4,460,000주미국달러선물지수1487.690608억원
cmvitppnt0dho10blavm85mgjfsc-securities-productetf:261220:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppnm0dhl10blszvq57nj1etf2026-10-20261220KR7261220008KODEX WTI원유선물(H)29,110원530원1.85%29090.7628,940원29,400원28,900원60,20417.5억원502.1억원1,725,000주S&P GSCI Crude Oil Index ER273.361494.5억원
cmvitppnf0dhi10blsnjbp69yfsc-securities-productetf:261140:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppn90dhf10bl3c5cat8p1etf2026-10-20261140KR7261140008TIGER 우선주21,435원-685원-3.10%21412.4322,120원22,120원21,245원8,3211.7억원265.7억원1,240,000주코스피 우선주 지수4939.420265.5억원
cmvitppn20dhc10blebye2hjafsc-securities-productetf:261120:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppmw0dha10bljijk9tlj1etf2026-10-20261120KR7261120000TIGER 미국달러선물인버스2X5,740원25원0.44%5748.625,735원5,750원5,710원3,5552036.2만원229.6억원4,000,000주미국달러선물지수1487.690229.9억원
cmvitppmo0dh610blqt2jxlf8fsc-securities-productetf:261110:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppmh0dh410bl0kjximj71etf2026-10-20261110KR7261110001TIGER 미국달러선물레버리지14,820원-55원-0.37%14786.1614,810원14,830원14,760원1,3972064.5만원74.1억원500,000주미국달러선물지수1487.69073.9억원
cmvitppma0dh010bltyvn96epfsc-securities-productetf:261070:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppm50dgy10blva4cymtw1etf2026-10-20261070KR7261070007TIGER 코스닥150바이오테크10,625원-410원-3.72%10666.3210,820원10,945원10,380원185,08919.7억원501.5억원4,720,000주코스닥 150 헬스케어3728.130503.4억원
cmvitpplw0dgu10blgrm25uatfsc-securities-productetf:261060:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpplq0dgs10blfs3rv2fh1etf2026-10-20261060KR7261060008TIGER 코스닥150IT23,245원-1,225원-5.01%23322.6924,155원24,180원23,020원26,5636.3억원251억원1,080,000주코스닥 150 정보기술1195.870251.8억원
cmvitpplj0dgp10bl51cuk7ivfsc-securities-productetf:256750:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpplc0dgm10bltf9yihar1etf2026-10-20256750KR7256750001KODEX 차이나심천ChiNext(합성)11,815원-130원-1.09%11895.5211,885원12,015원11,655원22,9682.7억원361.4억원3,059,000주SZSE ChiNext Price Index2739.203363.8억원
cmvitppl50dgj10blzedbgf0kfsc-securities-productetf:256450:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppky0dgg10blxrc3u6mz1etf2026-10-20256450KR7256450008PLUS 심천차이넥스트(합성)11,445원-170원-1.46%11660.7311,615원11,885원11,445원3237.2만원57.2억원500,000주SZSE ChiNext Price Index2739.20358.3억원
cmvitppkr0dgd10blrw79ae8yfsc-securities-productetf:256440:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppkl0dgb10bl2td2i3i21etf2026-10-20256440KR7256440009ACE MSCI인도네시아(합성)3,940원195원5.21%3748.213,820원3,950원3,710원243,6489.4억원240.3억원6,100,000주MSCI Indonesia Index3523.980228.6억원
cmvitppg00ded10blyqoeie63fsc-securities-productetf:252410:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppft0deb10bl8uymrylz1etf2026-10-20252410KR7252410006RISE 200선물인버스1,614원55원3.53%1618.941,576원1,634원1,574원29,9404815.2만원33.8억원2,100,000주코스피 200 선물지수4186.25032.3억원
cmvitppc30dcr10bln5998i8vfsc-securities-productetf:245710:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppbv0dcn10blvzoqghlm1etf2026-10-20245710KR7245710009ACE 베트남VN30(합성)25,965원-470원-1.78%26519.0726,435원26,830원25,950원27,8117.2억원3349.4억원12,900,000주VN30 Index(PR)1845.5103420.9억원
cmvitppba0dcf10blte0rwnmjfsc-securities-productetf:245350:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppb50dcd10blnoq3vago1etf2026-10-20245350KR7245350004TIGER 유로스탁스배당3017,425원-300원-1.69%17454.6617,620원17,620원17,380원2,3264056.7만원243.9억원1,400,000주Euro STOXX Select Dividend 302369.080244.3억원
cmvitppax0dc910blq5j3fr30fsc-securities-productetf:245340:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppar0dc710blz19yz36m1etf2026-10-20245340KR7245340005TIGER 미국다우존스3033,675원-145원-0.43%33584.4833,695원33,700원33,540원9,3493.1억원1353.7억원4,020,000주Dow Jones Industrial Average52495.8801350억원
cmvitppaj0dc310blghn11uezfsc-securities-productetf:244670:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitppad0dc110blxryrecpp1etf2026-10-20244670KR7244670006KODEX 밸류Plus11,235원-230원-2.01%11268.9111,400원11,405원11,235원1,0571188만원67.4억원600,000주FnGuide 벨류 Plus 지수2245.71067.6억원
56,296건 중 13,751–13,800← 이전276 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬