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
cmvhe9v4w02nu10blwsz88sszfsc-securities-productetf:266160:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v4p02nr10blwjk2723x1etf2026-10-19266160KR7266160001RISE 고배당28,605원595원2.12%28504.2727,515원28,605원27,425원11,9663.3억원1787.8억원6,250,000주FnGuide 고배당포커스 지수20093.7001781.5억원
cmvhe9v4i02no10bl4vwxn36cfsc-securities-productetf:265690:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v4b02nl10blo80f2b6o1etf2026-10-19265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.510원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148973.7만원
cmvhe9v4402ni10blmmqegc1ufsc-securities-productetf:261920:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3y02nf10bl46zfmplw1etf2026-10-19261920KR7261920003ACE MSCI필리핀(합성)11,090원-55원-0.49%11119.5611,195원11,195원11,090원5055.5만원11억원100,000주MSCI Philippines IMI Index1525.85511.1억원
cmvhe9v3r02nc10bl4n5eevzzfsc-securities-productetf:261270:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3k02n910bl4ecvpod11etf2026-10-19261270KR7261270003KODEX 미국달러선물인버스8,420원25원0.30%8419.338,380원8,435원8,370원47,9214억원842.8억원10,010,000주미국달러선물지수1492.510835.1억원
cmvhe9v3d02n710bll30v8kvxfsc-securities-productetf:261260:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v3702n410bll4v1cuk41etf2026-10-19261260KR7261260004KODEX 미국달러선물인버스2X5,750원35원0.61%5745.545,700원5,760원5,685원147,8898.4억원1938.3억원33,710,000주미국달러선물지수1492.5101925.3억원
cmvhe9v2m02mv10blyojyqiozfsc-securities-productetf:261240:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v2f02ms10bl03aofefw1etf2026-10-19261240KR7261240006KODEX 미국달러선물13,795원-20원-0.14%13801.1013,825원13,870원13,755원66,9979.2억원613.8억원4,450,000주미국달러선물지수1492.510615.5억원
cmvhe9v2502mo10bl2tqr7lcwfsc-securities-productetf:261220:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1z02mm10blx9jk0ilx1etf2026-10-19261220KR7261220008KODEX WTI원유선물(H)28,580원215원0.76%29202.0828,755원28,915원28,580원47,28613.5억원507.2억원1,775,000주S&P GSCI Crude Oil Index ER268.971503.7억원
cmvhe9v1d02mc10blnmfebzpqfsc-securities-productetf:261120:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v1502m910blbzmlfnmh1etf2026-10-19261120KR7261120000TIGER 미국달러선물인버스2X5,715원40원0.70%5712.105,670원5,725원5,655원5,5523161.2만원228.6억원4,000,000주미국달러선물지수1492.510228.4억원
cmvhe9v0y02m710blb2amspt7fsc-securities-productetf:261110:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9v0s02m410blgz95dyvx1etf2026-10-19261110KR7261110001TIGER 미국달러선물레버리지14,875원-60원-0.40%14876.7114,965원15,005원14,820원1,6722494.4만원89.2억원600,000주미국달러선물지수1492.51074.3억원
cmvhe9upu02hh10bls9jznjy2fsc-securities-productetf:245350:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9upn02hd10blpdzpn4wm1etf2026-10-19245350KR7245350004TIGER 유로스탁스배당3017,725원50원0.28%17651.5717,675원17,840원17,435원4,0267124만원283.6억원1,600,000주Euro STOXX Select Dividend 302393.260247.1억원
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
cmvhe9uui02jf10blhhp5sbzgfsc-securities-productetf:252410:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uuc02jd10bluqwhtqvt1etf2026-10-19252410KR7252410006RISE 200선물인버스1,559원-23원-1.45%1561.961,632원1,632원1,559원21,3953383.9만원32.7억원2,100,000주코스피 200 선물지수4342.80031.2억원
cmvhe9uu602ja10bl5ykljjdbfsc-securities-productetf:252400:202610192026-10-19dayperiod2026-10-21 09:49:222026-10-21 09:49:22cmvhe9uty02j610blr8yk0ah01etf2026-10-19252400KR7252400007RISE 200선물레버리지66,805원1,505원2.30%66959.9861,310원66,835원61,305원7,6504.9억원400.8억원600,000주코스피 200 선물지수4342.800401.7억원
cmvhe9utc02ix10blpe6wargpfsc-securities-productetf:251600:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ut602iv10blpxzpmk9a1etf2026-10-19251600KR7251600003PLUS 고배당주채권혼합14,965원95원0.64%14984.1214,640원14,980원14,640원114,68717억원5851.3억원39,100,000주FnGuide 고배당 채권혼합 지수3946.4105828.8억원
cmvhe9urs02ia10blqo0m0tksfsc-securities-productetf:250780:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9urk02i610blom6vuci71etf2026-10-19250780KR7250780004TIGER 코스닥150선물인버스2,445원-50원-2.00%2427.562,560원2,565원2,440원340,4258.5억원61.1억원2,500,000주F-코스닥150 지수1582.31064.3억원
cmvhe9uqy02hx10blhygpxraafsc-securities-productetf:248270:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uqs02hv10blixucq3sp1etf2026-10-19248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,290원0원0.00%26319.5726,315원26,560원26,250원1,9385119.1만원304.9억원1,160,000주S&P Global 1200 Health Care Index5957.923305.3억원
cmvhe9uql02hs10bltztnymzbfsc-securities-productetf:245710:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uqf02hp10bl8gdqhpvr1etf2026-10-19245710KR7245710009ACE 베트남VN30(합성)26,435원-90원-0.34%26755.8326,300원26,740원26,300원42,96811.4억원3410.1억원12,900,000주VN30 Index(PR)1839.1803451.5억원
cmvhe9uq702hm10bl056cksklfsc-securities-productetf:245360:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uq102hj10bl6yu5u4fr1etf2026-10-19245360KR7245360003TIGER 차이나HSCEI11,515원15원0.13%11472.3411,495원11,535원11,425원9041038.1만원241.8억원2,100,000주Hang Seng China H8128.250240.9억원
cmvhe9upg02hb10blvmvezbsifsc-securities-productetf:245340:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9up702h710blw17xju1i1etf2026-10-19245340KR7245340005TIGER 미국다우존스3033,820원-90원-0.27%33663.8033,900원33,925원33,760원6,6982.2억원1359.5억원4,020,000주Dow Jones Industrial Average51966.0301353.2억원
cmvhe9up002h510bl6loqdbxafsc-securities-productetf:244670:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uot02h210blsvveohxx1etf2026-10-19244670KR7244670006KODEX 밸류Plus11,465원45원0.39%11550.8611,250원11,465원11,250원4045.1만원68.7억원600,000주FnGuide 벨류 Plus 지수2302.14069.3억원
cmvhe9uht02e610bl94ua0m6mfsc-securities-productetf:232080:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uhn02e310blqycxy78z1etf2026-10-19232080KR7232080002TIGER 코스닥15013,990원380원2.79%13965.0613,245원13,990원13,225원7,777,7561058.8억원1.3조원93,620,000주코스닥 1501378.8601.3조원
cmvhe9uhh02e010blhhqqcd7mfsc-securities-productetf:230480:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9uha02dx10bla7ayphc61etf2026-10-19230480KR7230480006KIWOOM 미국달러선물인버스2X4,975원20원0.40%4982.844,950원5,000원4,935원2,8761428.7만원90억원1,810,000주미국달러선물지수1492.51090.1억원
cmvhe9uh302du10blyo5spwwzfsc-securities-productetf:229720:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ugw02dr10bl5bme140k1etf2026-10-19229720KR7229720008KODEX KTOP3032,490원920원2.91%32345.5930,725원32,490원30,725원1,1613658.6만원162.4억원500,000주KTOP 3016278.670161.7억원
cmvhe9ugp02do10bliyvx9o3bfsc-securities-productetf:229200:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ugi02dl10blwl9xxack1etf2026-10-19229200KR7229200001KODEX 코스닥15013,725원355원2.66%13698.6213,050원13,725원12,970원26,937,1543607.1억원4.6조원341,850,000주코스닥 1501378.8604.7조원
cmvhe9ugc02di10blso9i1yhyfsc-securities-productetf:228820:202610192026-10-19dayperiod2026-10-21 09:49:212026-10-21 09:49:21cmvhe9ug502df10blftouwxq41etf2026-10-19228820KR7228820007TIGER KTOP3016,320원405원2.54%16308.4215,380원16,320원15,380원19,1093억원171.3억원1,050,000주KTOP 3016278.670171.2억원
56,296건 중 15,051–15,100← 이전302 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬