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
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
cmvhe9ue402ck10blb9tcglxbfsc-securities-productetf:227560:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9udy02ch10bl71xlkge91etf2026-10-19227560KR7227560000TIGER 200 생활소비재12,380원125원1.02%12427.1112,345원12,390원12,255원1,7322134.2만원49.5억원400,000주코스피 200 생활소비재1277.08049.7억원
cmvhe9udr02ce10blv4n99uwtfsc-securities-productetf:227550:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9udk02cb10bl3ue9zp011etf2026-10-19227550KR7227550001TIGER 200 산업재11,620원500원4.50%11579.7510,885원11,620원10,820원9,3641억원37.1억원320,000주코스피 200 산업재1154.42037억원
cmvhe9ua702ax10bl0238on7rfsc-securities-productetf:225040:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9z02au10bl5je3c6pa1etf2026-10-19225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,795원-635원-0.93%66721.0667,410원67,890원67,330원9,3496.3억원569.4억원840,000주S&P 5007690.730560.4억원
cmvhe9u9q02aq10blipjz9sh4fsc-securities-productetf:225030:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9l02ao10blk4lylr7h1etf2026-10-19225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원5원0.22%2272.472,270원2,270원2,245원10,5452383.4만원40.5억원1,800,000주S&P 500 Futures Total Return Index1165.96040.9억원
cmvhe9u9c02ak10blkn9ojh10fsc-securities-productetf:223190:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u9702ai10bl8wnfouh91etf2026-10-19223190KR7223190000KODEX 200가치저변동25,190원585원2.38%25114.5224,185원25,190원24,185원296733.6만원251.9억원1,000,000주코스피 200 가치저변동성12270.180251.1억원
cmvhe9u8z02ae10blgyp2fht5fsc-securities-productetf:220130:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u8s02ac10blzmszqn4z1etf2026-10-19220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,080원65원1.08%6044.116,015원6,095원6,015원2615.8만원48.6억원800,000주CSI 500 지수6800.65948.3억원
cmvhe9u8l02a910blgcqim6hbfsc-securities-productetf:219900:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u8e02a710blnv8v40921etf2026-10-19219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,250원0원0.00%3225.003,230원3,290원3,200원32,7171억원45.5억원1,400,000주CSI 300 Index4174.53545.1억원
cmvhe9u79029r10bloo2cwh9dfsc-securities-productetf:218420:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u70029n10blj0h5bize1etf2026-10-19218420KR7218420008KODEX 미국S&P500에너지(합성)20,915원75원0.36%21216.7321,230원21,365원20,915원61,95813억원513.4억원2,455,000주S&P Select Sector Energy Index1427.576520.8억원
cmvhe9u6t029k10blo77cnwqmfsc-securities-productetf:217780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u6m029h10blukcj1fj91etf2026-10-19217780KR7217780006TIGER 차이나CSI300인버스(합성)6,190원-40원-0.64%6252.216,200원6,255원6,130원1,165723.5만원95.9억원1,550,000주CSI 300 Index4174.53596.9억원
cmvhe9u5x029910blovyi7hchfsc-securities-productetf:215620:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u5q029510bl0ukonq5s1etf2026-10-19215620KR7215620006HK S&P코리아로우볼16,165원120원0.75%16295.470원0원0원00원67.8억원420,000주S&P Korea 저변동성 지수12322.94068.4억원
cmvhe9u4q028r10bly2zw6t6mfsc-securities-productetf:213610:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u4j028n10blp2c6wjew1etf2026-10-19213610KR7213610009KODEX 삼성그룹밸류20,125원310원1.56%20172.1519,225원20,125원19,220원23,1834.5억원2394.8억원11,900,000주WISE 삼성그룹 밸류 인덱스20066.5302400.4억원
cmvhe9u3z028f10blyy5idonxfsc-securities-productetf:211560:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u3q028b10bln4vwspqm1etf2026-10-19211560KR7211560008TIGER 배당성장33,400원480원1.46%33529.1732,920원33,470원32,505원2,2827518.8만원671.3억원2,010,000주코스피 배당성장 506674.300673.9억원
cmvhe9u3i028810bl6s4zbyzifsc-securities-productetf:210780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9u36028610blce71krj31etf2026-10-19210780KR7210780003TIGER 코스피고배당22,775원265원1.18%22857.4322,380원22,820원22,380원10,7962.4억원744.7억원3,270,000주코스피 고배당 504587.250747.4억원
cmvhe9tyt026h10blcaczi0b0fsc-securities-productetf:195930:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tym026f10blv2g8so3p1etf2026-10-19195930KR7195930003TIGER 유로스탁스50(합성 H)22,580원105원0.47%22839.6722,460원22,815원22,440원6,9531.5억원361.2억원1,600,000주EURO STOXX 50 Index6204.230365.4억원
cmvhe9twj025j10blkzitctjifsc-securities-productetf:185680:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9twb025g10blbqzx2fp11etf2026-10-19185680KR7185680006KODEX 미국S&P바이오(합성)40,825원-1,470원-3.48%40907.7241,240원41,285원40,825원1,0044133.8만원217.1억원532,000주S&P Biotechnology Select Industry Index11290.578217.6억원
cmvhe9tvq025710bld76iwnz9fsc-securities-productetf:183700:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tvl025510blmjhrhok21etf2026-10-19183700KR7183700004RISE 200채권혼합5089,195원105원0.12%89192.2987,905원89,390원87,905원3,6853.2억원374.6억원420,000주코스피 200 KTB 혼합지수2799.590374.6억원
cmvhe9tvd025110blfe6i5ksffsc-securities-productetf:182490:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tv7024z10blub0f1std1etf2026-10-19182490KR7182490003TIGER 단기선진하이일드(합성 H)13,615원25원0.18%13602.5913,635원13,635원13,560원104141.1만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.47081.6억원
cmvhe9tuy024v10blag72luvdfsc-securities-productetf:182480:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tus024t10blvw69ujvm1etf2026-10-19182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,880원45원0.35%12956.5012,835원12,935원12,825원8,4821억원1159.2억원9,000,000주MSCI US REIT Index1380.7541166억원
cmvhe9tum024q10blkbipo7pnfsc-securities-productetf:181480:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tud024o10bl8utxbtwx1etf2026-10-19181480KR7181480005ACE 미국부동산리츠(합성 H)81,235원410원0.51%80682.3180,990원81,295원80,940원1471191.6만원97.4억원120,000주Dow Jones U.S. Real Estate Index1892.40396.8억원
cmvhe9tty024j10bl6zw162hgfsc-securities-productetf:176950:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ttr024h10blj4eh8t8a1etf2026-10-19176950KR7176950004KODEX 국채선물10년인버스59,600원-115원-0.19%59804.4259,540원59,600원59,540원1,0536270.2만원464.8억원780,000주10년국채선물지수1142.600466.4억원
cmvhe9ttj024e10bllpx531oyfsc-securities-productetf:174360:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9ttd024c10bl9v85rd8y1etf2026-10-19174360KR7174360008RISE 중국본토대형주CSI10020,500원220원1.08%20455.9620,275원20,500원20,200원2,2764637.2만원287억원1,400,000주CSI A1004006.160286.3억원
cmvhe9tt6024810bl41m9ppzyfsc-securities-productetf:174350:202610192026-10-19dayperiod2026-10-21 09:49:202026-10-21 09:49:20cmvhe9tsz024610blhsbaaxeq1etf2026-10-19174350KR7174350009TIGER 로우볼20,485원255원1.26%20588.1020,325원20,585원20,245원305624.2만원86억원420,000주FnGuide Low Vol 지수21361.59086.4억원
cmvhe9vjv02u210bl3n26mm45fsc-securities-productetf:278240:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vjp02ty10blpbl324r31etf2026-10-19278240KR7278240007RISE 코스닥150선물레버리지7,245원355원5.15%7266.256,590원7,245원6,535원255,22217.3억원528.1억원7,290,000주F-코스닥150 지수1582.310533.3억원
cmvhe9vir02tk10bl1pxenihlfsc-securities-productetf:277630:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vik02ti10bl9lla39aj1etf2026-10-19277630KR7277630000TIGER 코스피60,860원1,440원2.42%60566.1857,435원60,860원57,435원153,38491.3억원4716.6억원7,750,000주코스피5768.0104815억원
cmvhe9ven02rz10blnoe42rk1fsc-securities-productetf:275280:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9veg02rw10blg4j4d5qo1etf2026-10-19275280KR7275280006KODEX 모멘텀주34,790원300원0.87%34983.3533,990원34,880원33,580원13,3924.6억원313.1억원900,000주MSCI Korea IMI Momentum Capped11326.110314.8억원
cmvhe9vdv02rn10blszuf8lkcfsc-securities-productetf:273130:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vdn02rj10bld3f6er841etf2026-10-19273130KR7273130005KODEX 종합채권(AA-이상)액티브111,520원115원0.10%111455.57111,615원111,720원111,485원19,28821.5억원3.4조원31,065,000주KAP 한국종합채권지수263.2403.4조원
cmvhe9vbt02qs10blc093ae91fsc-securities-productetf:271060:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vbm02qo10blxpr19thz1etf2026-10-19271060KR7271060006KODEX 3대농산물선물(H)8,330원-40원-0.48%8353.208,365원8,365원8,280원14,4771.2억원239.9억원2,880,000주S&P GSCI Grains Select Index ER17.019240.5억원
cmvhe9vb202qg10blqbf4r0xcfsc-securities-productetf:270810:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vau02qc10blzk6eetcj1etf2026-10-19270810KR7270810005RISE 코스닥15013,660원350원2.63%13632.4313,030원13,660원12,935원127,42516.9억원3160.9억원23,140,000주코스닥 1501378.8603154.5억원
cmvhe9vaa02q410blc6ul1747fsc-securities-productetf:269540:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9va202q110bl74v5me2e1etf2026-10-19269540KR7269540001PLUS 미국S&P500(H)30,075원-180원-0.59%29868.9730,100원30,255원29,965원4,9691.4억원872.1억원2,900,000주S&P 5007690.730866.2억원
cmvhe9v9e02pr10bleuja5cfufsc-securities-productetf:269420:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v9602po10blatpu650k1etf2026-10-19269420KR7269420006KODEX S&P글로벌인프라(합성)21,045원310원1.50%20916.3120,730원21,215원20,730원2,4475164.7만원217.1억원1,032,000주S&P Global Infrastructure Index3598.672215.8억원
cmvhe9vg602sl10blcazr1l59fsc-securities-productetf:275980:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vfz02si10blhxrnzzc31etf2026-10-19275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,830원-370원-1.59%22828.5622,805원22,830원22,585원7601727.2만원570.7억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4019.980570.7억원
cmvhe9vfs02sf10bltt1nmwb1fsc-securities-productetf:275750:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vfm02sd10blka2ck8rd1etf2026-10-19275750KR7275750008RISE 코스닥150선물인버스2,455원-70원-2.77%2452.352,570원2,585원2,455원2,029510.6만원23.3억원950,000주F-코스닥150 지수1582.31023.2억원
cmvhe9vff02sa10blb318tyqzfsc-securities-productetf:275300:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vf802s710blg0aw4hcq1etf2026-10-19275300KR7275300002KODEX 우량주24,990원385원1.56%25045.1123,855원24,990원23,855원17,5664.3억원424.8억원1,700,000주MSCI Korea IMI Quality Capped14695.940425.7억원
cmvhe9vf102s510blar5uo35jfsc-securities-productetf:275290:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9veu02s110bll2kz04r61etf2026-10-19275290KR7275290005KODEX 가치주29,010원290원1.01%29096.6228,505원29,020원28,140원17,1604.9억원261억원900,000주MSCI Korea IMI Enhanced Value Capped16815.480261.8억원
cmvhe9ve902rs10blv3v7jnuwfsc-securities-productetf:273140:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9ve202rp10bl2y1ddfek1etf2026-10-19273140KR7273140004KODEX 단기변동금리부채권액티브114,555원20원0.02%114552.06114,555원114,565원114,555원2,0282.3억원2796.2억원2,441,000주KAP 단기변동금리부은행채권지수149.2202796.2억원
cmvhe9vdg02rg10bljt51mjmyfsc-securities-productetf:272910:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vd802rd10blauj6kspi1etf2026-10-19272910KR7272910001ACE 중장기국공채액티브107,095원115원0.11%106913.86107,055원107,105원107,055원442.8만원734.6억원686,000주KIS 종합채권국공채1-10Y지수155.840734.4억원
cmvhe9vd102rb10bl21n63w1cfsc-securities-productetf:272580:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vcu02r710blhf1wqtw11etf2026-10-19272580KR7272580002TIGER 단기채권액티브57,300원0원0.00%57307.3557,305원57,315원57,300원118,02967.6억원7918.8억원13,820,000주KIS MSB 6M PLUS 지수13785.7607919.8억원
cmvhe9vc802qy10blbkcgtessfsc-securities-productetf:272560:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vc002qu10blpiiiiz8u1etf2026-10-19272560KR7272560004RISE 단기국공채액티브115,290원0원0.00%115278.29115,285원115,300원115,285원10,61412.2억원1687.8억원1,464,000주KIS 종합채권국공채3M~1.5Y지수141.2601686.5억원
cmvhe9vbg02qm10blj5x2abztfsc-securities-productetf:271050:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vb802qi10bliejgnhq31etf2026-10-19271050KR7271050007KODEX WTI원유선물인버스(H)1,637원-19원-1.15%1599.441,630원1,637원1,616원5,351,07287억원1960.3억원119,750,000주S&P GSCI Crude Oil Index ER268.9711890.1억원
cmvhe9vao02qa10blbwrgrey2fsc-securities-productetf:270800:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9vag02q610bljoxc13161etf2026-10-19270800KR7270800006RISE KQ고배당15,555원-95원-0.61%15666.7715,350원15,622원15,350원3,6575654.9만원85.5억원550,000주FnGuide KQ고배당포커스 지수7915.36086.1억원
cmvhe9v9r02pw10bl43gdgpt4fsc-securities-productetf:269530:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v9k02pu10blw4tzq7ld1etf2026-10-19269530KR7269530002PLUS S&P글로벌인프라18,770원165원0.89%18781.4518,830원18,985원18,770원334628.8만원112.6억원600,000주S&P Global Infrastructure Index3598.672112.6억원
cmvhe9v8z02pk10ble07k6rxwfsc-securities-productetf:269370:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v8t02pi10blcm37awit1etf2026-10-19269370KR7269370003TIGER S&P글로벌인프라(합성)16,035원75원0.47%16107.9216,240원16,240원16,035원115185.3만원112.2억원700,000주S&P Global Infrastructure Index3598.672112.7억원
cmvhe9v1s02mj10blnrqwsxlyfsc-securities-productetf:261140:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1l02mf10bl4aqw4lq71etf2026-10-19261140KR7261140008TIGER 우선주22,120원640원2.98%22040.8021,015원22,120원21,015원4,8471억원274.2억원1,240,000주코스피 우선주 지수5083.890273.3억원
cmvhe9uzq02lp10bljzbwntqufsc-securities-productetf:256750:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uzk02ll10blwblmffjg1etf2026-10-19256750KR7256750001KODEX 차이나심천ChiNext(합성)11,945원-50원-0.42%12027.1912,060원12,070원11,745원40,0064.7억원365.3억원3,059,000주SZSE ChiNext Price Index2746.291367.9억원
cmvhe9uyz02ld10bl593kgqzgfsc-securities-productetf:256440:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uys02la10blmouoi4gk1etf2026-10-19256440KR7256440009ACE MSCI인도네시아(합성)3,745원-315원-7.76%3905.863,930원4,035원3,700원395,85715억원228.4억원6,100,000주MSCI Indonesia Index3213.866238.2억원
cmvhe9uyl02l710blx5520rxufsc-securities-productetf:253290:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uyf02l410blxdb6rbp41etf2026-10-19253290KR7253290001RISE 헬스케어채권혼합11,510원20원0.17%11617.3111,420원11,620원11,410원19,2472.2억원207.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2100.790209.1억원
cmvhe9uya02l110blrintdaoufsc-securities-productetf:253280:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uy402l010blhw98m5sd1etf2026-10-19253280KR7253280002RISE 헬스케어12,250원415원3.51%12313.2711,750원12,250원11,750원550663.9만원73.5억원600,000주FnGuide 헬스케어 지수3108.38073.8억원
cmvhe9uxx02kx10blcrtt7yjjfsc-securities-productetf:253250:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uxr02ku10blppq8izil1etf2026-10-19253250KR7253250005KIWOOM 200선물레버리지66,585원2,305원3.59%66071.4460,330원66,585원60,230원2,1341.3억원193억원290,000주코스피 200 선물지수4342.800191.6억원
56,296건 중 14,851–14,900← 이전298 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬