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
cmvbnvpwj1a1q10b5iuhtytxmfsc-securities-productetf:277640:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpw71a1n10b5ng0sspxq1etf2026-10-15277640KR7277640009TIGER 코스피대형주30,200원-2,655원-8.08%30172.9231,000원31,220원29,650원36,96711.1억원513.4억원1,700,000주코스피 대형주5991.440512.9억원
cmvbnvpv41a1e10b57rfr6h6ffsc-securities-productetf:277540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpus1a1b10b55spv5dk11etf2026-10-15277540KR7277540001ACE 아시아TOP5028,975원-1,275원-4.21%29364.6329,950원31,355원28,835원1,0643111.7만원231.8억원800,000주S&P ASIA50 Price Return Index8555.008234.9억원
cmvbnvpuf1a1810b5ru61c3qmfsc-securities-productetf:276990:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpu21a1510b5o5c4042o1etf2026-10-15276990KR7276990009KODEX 글로벌로봇(합성)24,065원-440원-1.80%24163.4723,915원24,220원23,915원5,5791.3억원425.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1259.770427.6억원
cmvbnvpto1a1210b58qk35etkfsc-securities-productetf:276970:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvptb1a0z10b5wqny4dm11etf2026-10-15276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,650원50원0.66%7689.987,640원7,760원7,640원12,9779944.5만원359.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.536361.4억원
cmvbnvpsz1a0w10b5lymbkkzzfsc-securities-productetf:276650:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpsj1a0t10b5kndoklw31etf2026-10-15276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,320원-1,865원-3.87%46997.6246,350원46,595원46,195원2,2671억원347.4억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5102.031352.4억원
cmvbnvps51a0q10b5895o22p2fsc-securities-productetf:276000:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvprp1a0n10b513zwvfy31etf2026-10-15276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,475원-325원-1.56%20594.2320,690원20,700원20,475원1,5383161.8만원184.2억원900,000주MorningStar Global Upstream Resources Index(PR)5536.820185.3억원
cmvbnvprb1a0k10b5qn99dg4jfsc-securities-productetf:275980:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpqz1a0h10b57tpaq9j41etf2026-10-15275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,000원-580원-2.46%23294.4923,005원23,235원22,905원3,7838682.5만원575억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4057.060582.3억원
cmvbnvpqm1a0e10b5t2uxpqy0fsc-securities-productetf:275750:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpqa1a0b10b513gtyot11etf2026-10-15275750KR7275750008RISE 코스닥150선물인버스2,655원205원8.37%2662.902,560원2,700원2,560원62,2691.6억원25.2억원950,000주F-코스닥150 지수1462.58025.2억원
cmvbnvppw1a0810b579u99varfsc-securities-productetf:275300:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvppd1a0510b5e479p19z1etf2026-10-15275300KR7275300002KODEX 우량주24,175원-2,130원-8.10%24088.3324,770원24,990원23,655원7,8011.8억원410.9억원1,700,000주MSCI Korea IMI Quality Capped14131.530409.5억원
cmvbnvpow1a0210b5f0e31oi0fsc-securities-productetf:275290:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpoj19zz10b5qav3726d1etf2026-10-15275290KR7275290005KODEX 가치주28,030원-2,260원-7.46%28168.8528,795원28,845원27,700원1,3283742.4만원252.2억원900,000주MSCI Korea IMI Enhanced Value Capped16279.580253.5억원
cmvbnvpo719zw10b5o355mhmdfsc-securities-productetf:275280:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpnr19zt10b55omo67g41etf2026-10-15275280KR7275280006KODEX 모멘텀주33,900원-3,325원-8.93%33803.6834,905원35,075원33,180원5,8722억원305.1억원900,000주MSCI Korea IMI Momentum Capped10943.650304.2억원
cmvbnvpnb19zq10b5pfoon34zfsc-securities-productetf:273140:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpmy19zn10b5bkpv76gh1etf2026-10-15273140KR7273140004KODEX 단기변동금리부채권액티브114,535원30원0.03%114522.81114,535원114,545원114,535원3,1263.5억원2795.7억원2,441,000주KAP 단기변동금리부은행채권지수149.1802795.5억원
cmvbnvpml19zk10b5w183wb4dfsc-securities-productetf:273130:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpm919zh10b5jf77s0dz1etf2026-10-15273130KR7273130005KODEX 종합채권(AA-이상)액티브111,450원305원0.27%111376.53111,440원111,605원111,310원45,25350.4억원3.5조원31,487,000주KAP 한국종합채권지수263.0303.5조원
cmvbnvplw19ze10b5kiv3sdp1fsc-securities-productetf:272910:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvplj19zb10b5zqri4teu1etf2026-10-15272910KR7272910001ACE 중장기국공채액티브106,970원215원0.20%106895.65106,970원106,970원106,970원996.2만원733.8억원686,000주KIS 종합채권국공채1-10Y지수155.810733.3억원
cmvbnvpkb19z310b5xmkoo3qjfsc-securities-productetf:272570:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpjy19yz10b5rxygb9hl1etf2026-10-15272570KR7272570003RISE 중장기국공채액티브108,875원205원0.19%108762.02108,850원108,960원108,795원10108.8만원74억원68,000주KIS 종합채권국공채4~5Y지수150.13052.2억원
cmvbnvpiu19yr10b5pm9npitifsc-securities-productetf:271060:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpie19yn10b5nd6s05iw1etf2026-10-15271060KR7271060006KODEX 3대농산물선물(H)8,385원-35원-0.42%8476.358,420원8,480원8,370원45,7233.8억원246.5억원2,940,000주S&P GSCI Grains Select Index ER17.324246.6억원
cmvbnvph719yf10b5uf8h5elvfsc-securities-productetf:270810:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpgt19yb10b5wkvmpker1etf2026-10-15270810KR7270810005RISE 코스닥15012,700원-1,150원-8.30%12684.1513,125원13,230원12,385원364,07246.2억원2943.8억원23,180,000주코스닥 1501282.8902940.1억원
cmvbnvpfj19y210b573lds5szfsc-securities-productetf:269540:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpf419y010b52v2e61n61etf2026-10-15269540KR7269540001PLUS 미국S&P500(H)30,005원-515원-1.69%30136.1830,000원30,060원29,960원8,2482.4억원870.1억원2,900,000주S&P 5007744.060873.9억원
cmvbnvpe019xq10b5dav2u1b7fsc-securities-productetf:269420:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpdk19xn10b5pirxqtii1etf2026-10-15269420KR7269420006KODEX S&P글로벌인프라(합성)20,790원-85원-0.41%20794.4020,785원20,855원20,690원1,5183154만원214.5억원1,032,000주S&P Global Infrastructure Index3588.447214.5억원
cmvbnvpcd19xe10b5gklbmqj2fsc-securities-productetf:267770:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpc119xb10b5ibmbrbr71etf2026-10-15267770KR7267770006TIGER 200선물레버리지51,995원-10,075원-16.23%51597.2755,260원58,000원49,770원213,189112.3억원1247.8억원2,400,000주코스피 200 선물지수4187.4601186.7억원
cmvbnvpav19x310b56odeugnnfsc-securities-productetf:267450:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpah19wz10b5ws64nsok1etf2026-10-15267450KR7267450005RISE 미국장기국채선물인버스(H)11,500원-70원-0.61%11581.350원0원0원00원57.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index193.85157.9억원
cmvbnvp9e19wq10b54l3lyzdmfsc-securities-productetf:266550:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp9019wn10b54aa4w5i81etf2026-10-15266550KR7266550003PLUS 중형주저변동5017,140원-220원-1.27%17295.5517,315원17,320원17,140원1118.9만원42.8억원250,000주FnGuide 중형주저변동50지수3389.39043.2억원
cmvbnvp7x19we10b5smatnsgffsc-securities-productetf:266410:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp7k19wc10b5fygv31ca1etf2026-10-15266410KR7266410000KODEX 필수소비재9,120원155원1.73%9083.508,915원9,120원8,840원25,7222.3억원109.4억원1,200,000주KRX 필수소비재1636.610109억원
cmvbnvsuo1ano10b5a0m16qgafsc-securities-productetf:367770:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsu91anl10b5o6jh3t4b1etf2026-10-15367770KR7367770005RISE 수소경제테마17,855원-1,370원-7.13%17862.8718,270원18,465원17,500원92,65416.7억원919.5억원5,150,000주FnGuide 수소 경제 테마 지수2248.080911억원
cmvbnvstn1ani10b55b4wa4u9fsc-securities-productetf:367760:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvst01anf10b544gd78uv1etf2026-10-15367760KR7367760006RISE 네트워크인프라47,445원-6,130원-11.44%47248.6349,190원50,570원46,160원403,746193.7억원5337.5억원11,250,000주FnGuide 네트워크 인프라 지수6497.4505291.8억원
cmvbnvssg1anc10b5hk0itpbffsc-securities-productetf:367740:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsru1an910b5ro2p9qzy1etf2026-10-15367740KR7367740008HANARO Fn5G산업37,840원-3,145원-7.67%38035.8739,425원39,580원37,655원13,6295.3억원208.1억원550,000주FnGuide 5G 산업 지수6471.260209.1억원
cmvbnvsr81an610b52cmjmjwifsc-securities-productetf:367380:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsqr1an310b5qq868vbj1etf2026-10-15367380KR7367380003ACE 미국나스닥10030,365원-775원-2.49%30657.7530,310원30,615원30,305원1,233,167376억원3.4조원114,800,000주NASDAQ 10029935.6003.5조원
cmvbnvsqa1an010b5qut3505hfsc-securities-productetf:365780:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvspx1amx10b5pb0fwoyu1etf2026-10-15365780KR7365780006ACE 국고채10년83,925원520원0.62%83788.6683,830원84,010원83,600원42,50635.6억원5696.8억원6,788,000주KIS 10년 국고채 지수 (총수익)15887.6805698.4억원
cmvbnvspk1amu10b5wp87cgnkfsc-securities-productetf:365040:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsp31amr10b57t88dbja1etf2026-10-15365040KR7365040005TIGER AI코리아그로스액티브28,830원-3,045원-9.55%29231.4430,020원30,260원28,750원15,0594.4억원605.4억원2,100,000주코스피5554.220613.8억원
cmvbnvsoq1amo10b5svjoxvaafsc-securities-productetf:365000:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsod1aml10b5a8owokn01etf2026-10-15365000KR7365000009TIGER 인터넷TOP103,245원-255원-7.29%3240.173,315원3,335원3,180원293,5919.5억원327.7억원10,100,000주KRX 인터넷 TOP 10 지수816.440327.2억원
cmvbnvsnw1ami10b52puugjl5fsc-securities-productetf:364990:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsnj1amf10b5caxlddqh1etf2026-10-15364990KR7364990002TIGER 게임TOP104,280원-35원-0.81%4284.284,260원4,295원4,200원90,8273.8억원194.7억원4,550,000주KRX 게임 TOP 10 지수529.640194.9억원
cmvbnvsn61amc10b55zze0cdqfsc-securities-productetf:364980:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsmt1ama10b5lodpwyl11etf2026-10-15364980KR7364980003TIGER 2차전지TOP1010,275원-755원-6.84%10309.1610,525원10,680원10,130원8,854,458912.1억원7187.3억원69,950,000주KRX 2차전지 TOP 10 지수3617.7907267.9억원
cmvbnvsln1am110b573oczi9yfsc-securities-productetf:364960:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsl61alx10b5p2zyonn31etf2026-10-15364960KR7364960005TIGER BBIG5,900원-265원-4.30%5936.335,955원5,985원5,835원32,3241.9억원696.2억원11,800,000주KRX BBIG 지수1652.910697.5억원
cmvbnvsk41alo10b5ylvcm16qfsc-securities-productetf:363580:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsjo1all10b5l50g5p1x1etf2026-10-15363580KR7363580002KODEX 200IT TR44,085원-5,165원-10.49%43980.2745,470원46,375원43,035원162,86072.3억원1829.5억원4,150,000주코스피200 정보기술 TR13343.7701825.1억원
cmvbnvsig1alc10b5ad4h2mmlfsc-securities-productetf:363510:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsi41al910b5ncz0u2y51etf2026-10-15363510KR7363510009SOL KIS단기통안채112,520원30원0.03%112496.77112,530원112,530원112,520원556.2만원128.2억원114,000주KIS 단기통안채 Index(총수익)12861.790128.2억원
cmvbnvp5i19vw10b5a826bv0ufsc-securities-productetf:266360:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp5419vs10b5l9ef87c41etf2026-10-15266360KR7266360007KODEX K콘텐츠8,825원-115원-1.29%8813.998,710원8,860원8,670원22,4601.9억원326.5억원3,700,000주KRX K콘텐츠1363.750326.1억원
cmvbnvp3y19vj10b5kuakxm2yfsc-securities-productetf:265690:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp3k19vg10b57dr7kstn1etf2026-10-15265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.500원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148972.3만원
cmvbnvp2619v810b5cnoq0y2kfsc-securities-productetf:261270:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp1r19v410b5q3ams3x11etf2026-10-15261270KR7261270003KODEX 미국달러선물인버스8,315원-55원-0.66%8343.468,360원8,360원8,275원58,4874.8억원843.1억원10,140,000주미국달러선물지수1505.940840.1억원
cmvbnvp0q19uw10b55w0o64b1fsc-securities-productetf:261250:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp0d19us10b5xw56n1f21etf2026-10-15261250KR7261250005KODEX 미국달러선물레버리지15,145원180원1.20%15108.4615,020원15,315원15,020원123,13318.7억원308.9억원2,040,000주미국달러선물지수1505.940300.6억원
cmvbnvoz719uk10b5x6wyw68kfsc-securities-productetf:261220:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoys19ug10b5zzfiq63n1etf2026-10-15261220KR7261220008KODEX WTI원유선물(H)27,485원-145원-0.52%27755.4327,715원27,715원27,315원106,17529.2억원474.1억원1,725,000주S&P GSCI Crude Oil Index ER258.498485.7억원
cmvbnvoxo19u710b5ls6whr7rfsc-securities-productetf:261120:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoxc19u510b5w9u2k6401etf2026-10-15261120KR7261120000TIGER 미국달러선물인버스2X5,575원-70원-1.24%5609.355,645원5,645원5,530원15,7058722.1만원223억원4,000,000주미국달러선물지수1505.940224.3억원
cmvbnvovt19tv10b50cbyj187fsc-securities-productetf:261070:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvovk19tt10b5rbokik7z1etf2026-10-15261070KR7261070007TIGER 코스닥150바이오테크9,845원-425원-4.14%9844.319,855원10,075원9,640원235,63523.2억원470.5억원4,780,000주코스닥 150 헬스케어3440.530470.5억원
cmvbnvou819tk10b5x1bp5e2hfsc-securities-productetf:256750:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvott19th10b5dsija9yr1etf2026-10-15256750KR7256750001KODEX 차이나심천ChiNext(합성)12,120원-425원-3.39%12564.2112,515원12,530원12,055원23,5492.8억원370.7억원3,059,000주SZSE ChiNext Price Index2783.175384.3억원
cmvbnvorz19t210b5cffmap8efsc-securities-productetf:253290:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvorn19sy10b5gpfr1xte1etf2026-10-15253290KR7253290001RISE 헬스케어채권혼합11,320원-60원-0.53%11355.2411,340원11,370원11,250원6,1356913.6만원203.7억원1,800,000주FnGuide 헬스케어 채권혼합 지수2042.610204.3억원
cmvbnvoqj19sp10b5zi0uw5mqfsc-securities-productetf:253250:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoq619sn10b5mn99qq2i1etf2026-10-15253250KR7253250005KIWOOM 200선물레버리지61,720원-12,120원-16.41%61519.0366,345원67,365원59,365원14,6749.1억원178.9억원290,000주코스피 200 선물지수4187.460178.4억원
cmvbnvop019sd10b58ry6nshbfsc-securities-productetf:253230:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoon19sb10b5jmxbzr1k1etf2026-10-15253230KR7253230007KIWOOM 200선물인버스2X110원14원14.58%112.09105원114원104원4,090,5354.4억원33.6억원30,600,000주코스피 200 선물지수4187.46030.9억원
cmvbnvp4q19vp10b5mew7gdnufsc-securities-productetf:266160:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp4a19vm10b5q9vjf6vr1etf2026-10-15266160KR7266160001RISE 고배당27,735원-1,725원-5.86%27644.6928,100원28,385원27,165원41,66611.5억원1747.3억원6,300,000주FnGuide 고배당포커스 지수19484.4001741.6억원
cmvbnvp3519ve10b5cpvdrou0fsc-securities-productetf:261920:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp2o19va10b556x8wrv11etf2026-10-15261920KR7261920003ACE MSCI필리핀(합성)10,915원-5원-0.05%10897.5610,895원10,955원10,840원7581.7만원10.9억원100,000주MSCI Philippines IMI Index1486.13010.8억원
cmvbnvp1g19v210b5dty3wo9sfsc-securities-productetf:261260:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp1219uz10b5gduzg4kh1etf2026-10-15261260KR7261260004KODEX 미국달러선물인버스2X5,615원-55원-0.97%5639.995,670원5,670원5,560원232,95713억원1907.4억원33,970,000주미국달러선물지수1505.9401903.4억원
cmvbnvp0119uq10b5j67dl2xhfsc-securities-productetf:261240:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvozj19un10b5h6q2dknx1etf2026-10-15261240KR7261240006KODEX 미국달러선물13,945원80원0.58%13920.9613,875원14,020원13,875원113,97315.9억원620.5억원4,450,000주미국달러선물지수1505.940619.4억원
56,296건 중 16,001–16,050← 이전321 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬