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
cmvhe9uo302gs10blwbux6y71fsc-securities-productetf:244620:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9unv02gp10blcnmndzsl1etf2026-10-19244620KR7244620001KODEX 모멘텀Plus18,860원105원0.56%18824.5318,240원18,860원18,115원8,9031.6억원132억원700,000주FnGuide 모멘텀 Plus 지수6131.080131.7억원
cmvhe9ums02g910bloqv9h0eofsc-securities-productetf:243880:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uml02g710blepr0j0bf1etf2026-10-19243880KR7243880002TIGER 200IT레버리지208,995원7,120원3.53%205635.58181,750원208,995원181,750원121,655238억원2769.1억원1,325,000주코스피 200 정보기술11601.3702776억원
cmvhe9ume02g410bl6j88apz7fsc-securities-productetf:241390:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9um802g110bli0fv3mq31etf2026-10-19241390KR7241390004RISE V&S셀렉트밸류채권혼합15,185원250원1.67%15072.2314,880원15,185원14,870원4,7047098.3만원334억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2624.950331.5억원
cmvhe9vr302x210blh2a1diedfsc-securities-productetf:289260:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vqx02x010blsw5ftxtk1etf2026-10-19289260KR7289260002TIGER MSCI KOREA ESG리더스24,400원645원2.72%24298.8523,385원24,400원23,250원261620.8만원146.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3511.880145.7억원
cmvhe9vqq02wx10blu6usnofqfsc-securities-productetf:289250:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vqj02wu10blujei0vfc1etf2026-10-19289250KR7289250003TIGER MSCI KOREA ESG유니버설29,185원375원1.30%29439.3928,460원29,185원28,315원7162066.3만원175.1억원600,000주MSCI Korea ESG Universal Index3968.790176.6억원
cmvhe9vqc02wr10blsqzp826gfsc-securities-productetf:289040:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vq602wo10blk8gdqpcn1etf2026-10-19289040KR7289040008KODEX MSCI KOREA ESG유니버설28,295원720원2.61%28180.0427,225원28,295원27,135원1644.1만원169.7억원600,000주MSCI Korea ESG Universal Capped Index3895.530169억원
cmvhe9vpz02wl10blukd5ak6jfsc-securities-productetf:287180:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vps02wj10bllpu04elm1etf2026-10-19287180KR7287180004PLUS 미국나스닥테크51,500원-1,605원-3.02%50651.1553,105원53,105원51,160원8,3704.3억원463.5억원900,000주NASDAQ 100 Technology Sector Index16454.090455.8억원
cmvhe9vie02tf10bl0f962d0jfsc-securities-productetf:277540:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vi402tb10blzvl9bcwc1etf2026-10-19277540KR7277540001ACE 아시아TOP5028,675원-220원-0.76%28893.7228,605원29,940원28,480원2,0835964.7만원229.4억원800,000주S&P ASIA50 Price Return Index8236.423231.1억원
cmvhe9vco02r510blpxy6yy4qfsc-securities-productetf:272570:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vch02r110blfq4josm01etf2026-10-19272570KR7272570003RISE 중장기국공채액티브108,745원-125원-0.11%108768.21108,940원108,940원108,745원776.2만원52.1억원48,000주KIS 종합채권국공채4~5Y지수150.13052.2억원
cmvhe9v3102n110blorb02mtofsc-securities-productetf:261250:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v2t02my10bl1vnvyyip1etf2026-10-19261250KR7261250005KODEX 미국달러선물레버리지14,820원-65원-0.44%14829.4014,895원14,970원14,760원42,0806.2억원294.9억원1,990,000주미국달러선물지수1492.510292.1억원
cmvhe9v0k02m010bleyhnt4zhfsc-securities-productetf:261070:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v0c02lx10bl808kkoq41etf2026-10-19261070KR7261070007TIGER 코스닥150바이오테크11,035원435원4.10%10966.3110,590원11,035원10,525원230,22224.7억원525.2억원4,760,000주코스닥 150 헬스케어3833.350517.6억원
cmvhe9v0402lu10bl3a8vukv3fsc-securities-productetf:261060:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uzy02ls10blgtl7zhwp1etf2026-10-19261060KR7261060008TIGER 코스닥150IT24,470원-55원-0.22%24376.1623,330원24,470원23,295원39,2019.2억원264.2억원1,080,000주코스닥 150 정보기술1250.000263.2억원
cmvhe9uzd02li10blmj74iyudfsc-securities-productetf:256450:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uz602lg10blk8lztfqj1etf2026-10-19256450KR7256450008PLUS 심천차이넥스트(합성)11,615원-130원-1.11%11787.0411,730원11,730원11,430원271313.3만원58억원500,000주SZSE ChiNext Price Index2746.29158.9억원
cmvhe9ux602kl10blsk2giebhfsc-securities-productetf:253230:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uwz02kj10bl15109sa71etf2026-10-19253230KR7253230007KIWOOM 200선물인버스2X104원-3원-2.80%104.11113원113원103원1,292,4961.3억원27.6억원26,600,000주코스피 200 선물지수4342.80025.6억원
cmvhe9uwf02k910bld73u9z0rfsc-securities-productetf:253150:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uw802k710blyfiqmaof1etf2026-10-19253150KR7253150007PLUS 200선물레버리지133,770원4,470원3.46%133756.94122,250원133,770원122,250원38,42048.8억원334.4억원250,000주코스피 200 선물지수4342.800334.3억원
cmvhe9uvn02jx10blkuepe3qzfsc-securities-productetf:252670:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uvh02jv10blz7iphf1t1etf2026-10-19252670KR7252670005KODEX 200선물인버스2X103원-3원-2.83%103.05112원113원103원12,510,645,0241.3조원9272.5억원9,002,500,000주코스피 200 선물지수4342.8008730.7억원
cmvhe9uuw02jl10bl06v0kp33fsc-securities-productetf:252420:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uup02jj10blejlbhk2x1etf2026-10-19252420KR7252420005RISE 200선물인버스2X109원-2원-1.80%109.10120원120원109원1,940,5062.2억원57.3억원52,600,000주코스피 200 선물지수4342.80057.3억원
cmvhe9uts02j410blwjzmwm3tfsc-securities-productetf:252000:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:22cmvhe9utk02j010bls85jqnjt1etf2026-10-19252000KR7252000005TIGER 200동일가중18,315원360원2.01%18370.8317,685원18,315원17,685원3,0555446.8만원73.2억원400,000주코스피 200 동일가중지수3524.80073.4억원
cmvhe9usv02iq10blfngme3a7fsc-securities-productetf:251590:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uso02in10blcuhtab3o1etf2026-10-19251590KR7251590006PLUS 고배당저변동5017,195원20원0.12%17282.6116,950원17,240원16,950원7621305만원120.3억원700,000주FnGuide 고배당저변동50 지수2989.850120.9억원
cmvhe9ush02ik10blxlr0cbebfsc-securities-productetf:251350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9usa02ih10blsue2knqg1etf2026-10-19251350KR7251350005KODEX MSCI선진국37,690원-140원-0.37%37355.4437,785원37,830원37,545원28,40010.7억원4843.1억원12,850,000주MSCI World4899.3004800.1억원
cmvhe9us502ie10bl7nhtpl67fsc-securities-productetf:251340:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ury02ic10blmr29l34c1etf2026-10-19251340KR7251340006KODEX 코스닥150선물인버스2,415원-70원-2.82%2425.722,540원2,555원2,415원44,874,2111118.3억원1304.1억원54,000,000주F-코스닥150 지수1582.3101348.7억원
cmvhe9urd02i310bl3a4v00n3fsc-securities-productetf:250730:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ur602i110blc2m81dw91etf2026-10-19250730KR7250730009RISE 차이나HSCEI(H)9,675원10원0.10%9678.789,675원9,675원9,675원425411.1만원164.4억원1,700,000주Hang Seng China H8128.250164.5억원
cmvhe9uol02gy10bl3lo0g28mfsc-securities-productetf:244660:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uod02gw10bl5r7pp2by1etf2026-10-19244660KR7244660007KODEX 퀄리티Plus9,100원90원1.00%9170.319,055원9,105원9,045원2,9502685.4만원36.4억원400,000주FnGuide 퀄리티 Plus 지수2263.28036.6억원
cmvhe9unp02gm10blr1i5xu7wfsc-securities-productetf:244580:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9unh02gj10bl81c854wq1etf2026-10-19244580KR7244580007KODEX 바이오7,860원230원3.01%7880.367,450원7,865원7,450원821,52463.4억원2081.3억원26,480,000주FnGuide 바이오 지수2747.1902086.7억원
cmvhe9un802gf10bl6uxcnhqtfsc-securities-productetf:243890:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9un002gd10blbrv7r0wh1etf2026-10-19243890KR7243890001TIGER 200에너지화학레버리지7,225원425원6.25%7282.856,550원7,225원6,420원17,0371.1억원36.1억원500,000주코스피 200 에너지/화학1657.23041.8억원
cmvhe9uei02cq10blhhu8wfyofsc-securities-productetf:227570:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ueb02cn10blq428pgsi1etf2026-10-19227570KR7227570009TIGER 우량가치20,435원300원1.49%20497.6220,005원20,435원20,005원57115.3만원73.5억원360,000주FnGuide 퀄리티밸류 지수41290.46073.7억원
cmvhe9um102fy10bl2sr70x1jfsc-securities-productetf:241180:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ulu02fv10blvr1t52i51etf2026-10-19241180KR7241180009TIGER 일본니케이22533,205원-370원-1.10%33351.6733,200원33,300원32,720원41,14713.5억원3871.7억원11,660,000주Nikkei 22564916.7003695.3억원
cmvhe9uln02fs10bl5a472iajfsc-securities-productetf:239660:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ulh02fp10bliqf7e2h21etf2026-10-19239660KR7239660004PLUS 우량회사채50122,200원5원0.00%122193.06122,255원122,255원121,715원1,3561.6억원219.9억원180,000주KOBI HALF CREDIT Index(총수익)12753.500219.9억원
cmvhe9ul902fm10bla1pgjpeffsc-securities-productetf:238720:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ul302fk10bl6w90g74s1etf2026-10-19238720KR7238720007ACE 일본Nikkei225(H)47,550원-305원-0.64%47707.8847,190원47,550원46,635원3,1651.4억원427.9억원900,000주Nikkei 22564916.700429.3억원
cmvhe9ukt02ff10bl3kgt6abmfsc-securities-productetf:238670:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ukm02fe10bla4g6cu2d1etf2026-10-19238670KR7238670004PLUS 스마트베타Quality채권혼합13,415원5원0.04%13321.5813,240원13,415원13,215원453602.3만원53.6억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1641.01053.2억원
cmvhe9ukf02fb10bloolfwigcfsc-securities-productetf:237440:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uk902f810blt18v8m561etf2026-10-19237440KR7237440003TIGER 경기방어채권혼합10,190원20원0.20%10234.4810,195원10,205원10,100원3,1243173만원101.9억원1,000,000주경기방어소비재 채권혼합 지수1624.280102.3억원
cmvhe9uk202f510blk65rw0qwfsc-securities-productetf:237370:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ujv02f210blm1w249ri1etf2026-10-19237370KR7237370002KODEX 코리아배당성장채권혼합15,420원80원0.52%15437.0315,340원15,420원15,285원45,4526.9억원1603.6억원10,400,000주배당성장채권혼합지수2475.0101605.4억원
cmvhe9ujp02ez10bljrttzmcefsc-securities-productetf:237350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uji02ew10blztwmiinh1etf2026-10-19237350KR7237350004KODEX 코스피10071,500원1,135원1.61%71633.8667,895원71,500원67,895원248,407173.3억원7829.2억원10,950,000주코스피 1006914.8008022.9억원
cmvhe9ujb02et10bl93ah1yh2fsc-securities-productetf:236350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uj402eq10bluiu1ribj1etf2026-10-19236350KR7236350005TIGER 인도니프티50레버리지(합성)22,885원-400원-1.72%23416.7623,640원23,640원22,885원6431496만원141.8억원620,000주Nifty 50 Index23146.150145.1억원
cmvhe9uix02en10blcbq2mg65fsc-securities-productetf:234310:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uir02ek10bl8zo6lxlk1etf2026-10-19234310KR7234310001RISE V&S셀렉트밸류25,105원380원1.54%25235.3124,430원25,105원24,430원512.4만원125.5억원500,000주FnGuide 셀렉트 밸류 지수4868.370126.1억원
cmvhe9uik02eh10bl6stf1nsifsc-securities-productetf:233740:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uid02ee10bld1enubw31etf2026-10-19233740KR7233740000KODEX 코스닥150레버리지6,435원340원5.58%6423.265,790원6,435원5,740원91,677,8045562.3억원3.1조원481,900,000주코스닥 1501378.8603.3조원
cmvhe9ui702eb10bll910ak5bfsc-securities-productetf:233160:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ui002e910bl6bhhvfy41etf2026-10-19233160KR7233160001TIGER 코스닥150 레버리지7,080원345원5.12%7090.126,460원7,080원6,355원3,037,406203.3억원1546.9억원21,850,000주코스닥 1501378.8601659억원
cmvhe9ucv02c110blyouoizu1fsc-securities-productetf:226980:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uco02bz10blqyq7paxm1etf2026-10-19226980KR7226980001KODEX 200 중소형21,090원245원1.18%21172.4420,465원21,090원20,385원1,6263355.5만원189.8억원900,000주코스피 200 중소형주지수2108.240190.5억원
cmvhe9uch02bw10bl3w8yof9pfsc-securities-productetf:226490:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uca02bt10bl4m7ar4331etf2026-10-19226490KR7226490001KODEX 코스피59,500원1,100원1.88%59601.1256,520원59,500원56,510원755,333443.1억원1.2조원20,300,000주코스피5768.0101.2조원
cmvhe9uc402bq10bl8cs38h0vfsc-securities-productetf:226380:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uby02bo10blj4dl0g5o1etf2026-10-19226380KR7226380004ACE Fn성장소비주도주5,655원65원1.16%5685.775,630원5,660원5,590원239134.3만원39.5억원700,000주FnGuide 성장소비주도 지수1879.16039.8억원
cmvhe9ubp02bk10bla0m6zydpfsc-securities-productetf:225800:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ubi02bi10blb7hd233w1etf2026-10-19225800KR7225800002KIWOOM 미국달러선물레버리지13,985원-65원-0.46%13989.9914,070원14,110원13,955원4,7086587.1만원71.3억원510,000주미국달러선물지수1492.51071.3억원
cmvhe9ubb02bf10blhrsrc00xfsc-securities-productetf:225130:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ub502bc10bly8mefzgt1etf2026-10-19225130KR7225130004ACE 골드선물 레버리지(합성 H)43,305원-75원-0.17%43070.0643,380원43,480원42,985원1,6407098.6만원216.5억원500,000주S&P GSCI GOLD Index Excess Return243.416215.3억원
cmvhe9uay02b910blqade3pnpfsc-securities-productetf:225060:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uar02b610blqx19e6qd1etf2026-10-19225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,410원-115원-0.79%14565.8514,505원14,505원14,400원2434.5만원152.7억원1,060,000주MSCI EM Index1617.857154.3억원
cmvhe9uak02b310bllqi7w6cufsc-securities-productetf:225050:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uae02b010blbeig20br1etf2026-10-19225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,335원245원1.62%15381.6915,260원15,390원15,260원220337만원69억원450,000주EURO STOXX 50 Index6204.23069.2억원
cmvhe9u8202a210blfxld9czufsc-securities-productetf:219480:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u7u02a010blkavvudm61etf2026-10-19219480KR7219480001KODEX 미국S&P500선물(H)33,215원-145원-0.43%32967.8433,120원33,240원33,100원6,1242억원1478억원4,450,000주S&P 500 Futures Total Return Index1165.9601467억원
cmvhe9u6b029f10bl3016qjqvfsc-securities-productetf:217770:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u64029c10blk0lsnk831etf2026-10-19217770KR7217770007TIGER 원유선물인버스(H)1,027원-14원-1.34%1007.541,028원1,032원1,022원684,6287억원291.6억원28,400,000주S&P GSCI Crude Oil Index ER268.971281.1억원
cmvhe9u5j029210bl0ls36pudfsc-securities-productetf:214980:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u5b029010blyee02ec81etf2026-10-19214980KR7214980005KODEX 단기채권PLUS114,445원0원0.00%114455.87114,445원114,460원114,445원27,05530.9억원1.9조원16,899,000주KRW Cash PLUS 지수(총수익)170.8301.9조원
cmvhe9tzj026s10blel6buwq7fsc-securities-productetf:195980:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tzd026p10bld0xo04mb1etf2026-10-19195980KR7195980008PLUS 신흥국MSCI(합성 H)14,425원5원0.03%14522.4514,345원14,450원14,320원16,3572.3억원885.6억원6,140,000주MSCI EM Index1617.857891.6억원
cmvhe9tz8026m10blnov81l7yfsc-securities-productetf:195970:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tz1026l10blyfn0wvef1etf2026-10-19195970KR7195970009PLUS 선진국MSCI(합성 H)15,985원85원0.53%16054.6915,910원16,005원15,900원4,4007023.1만원233.3억원1,460,000주MSCI EAFE Index3098.822234.3억원
cmvhe9u27027w10blj97s6w2ofsc-securities-productetf:204480:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u20027u10blaef38cih1etf2026-10-19204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,410원225원1.24%18530.1418,000원18,650원18,000원16,9063.1억원416억원2,260,000주CSI 300 Index4174.535418.7억원
56,296건 중 14,601–14,650← 이전293 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬