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
cmvbnvqbd1a4w10b5by3v4yztfsc-securities-productetf:289040:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqb11a4u10b5ezktardm1etf2026-10-15289040KR7289040008KODEX MSCI KOREA ESG유니버설27,070원-2,555원-8.62%27221.0427,955원27,955원26,885원9,4722.6억원162.4억원600,000주MSCI Korea ESG Universal Capped Index3762.790163.3억원
cmvbnvqan1a4q10b54g4bsml0fsc-securities-productetf:287180:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqa71a4o10b5wk5eyx4k1etf2026-10-15287180KR7287180004PLUS 미국나스닥테크52,695원-2,290원-4.16%53125.3752,575원53,315원51,935원4,2472.2억원474.2억원900,000주NASDAQ 100 Technology Sector Index17076.140478.1억원
cmvbnvq9t1a4k10b53n07ows6fsc-securities-productetf:285690:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvq9c1a4i10b5xt16cqp11etf2026-10-15285690KR7285690004FOCUS ESG리더스18,630원-1,015원-5.17%18651.2518,945원18,945원18,430원350645.7만원65.2억원350,000주KRX ESG Leaders 1502827.67065.2억원
cmvbnvq8u1a4e10b5cfstmr1kfsc-securities-productetf:284980:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq8i1a4c10b5pueeu4y11etf2026-10-15284980KR7284980000RISE 200금융19,990원-395원-1.94%19953.1520,070원20,100원19,670원9,9641.9억원171.9억원860,000주코스피 200 금융1526.960167.6억원
cmvbnvq851a4910b5ww3cz5i3fsc-securities-productetf:284430:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq7r1a4610b5qkqrp7o31etf2026-10-15284430KR7284430006KODEX 200미국채혼합5018,320원-680원-3.58%18281.9618,400원18,620원18,145원777,185142.8억원1.7조원96,640,000주코스피 200 미국채 혼합지수4241.1601.7조원
cmvbnvq6x1a4210b5nn30x56kfsc-securities-productetf:283580:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq6k1a3z10b5s4dak5kb1etf2026-10-15283580KR7283580009KODEX 차이나CSI30013,470원-210원-1.54%13745.0413,660원13,790원13,415원142,30319.3억원2222.5억원16,500,000주CSI 300 Index4166.0122254.1억원
cmvbnvq641a3w10b5qnmyegxffsc-securities-productetf:282000:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq5q1a3t10b5s4kyxw2p1etf2026-10-15282000KR7282000009RISE 국고채3년선물인버스114,715원-155원-0.13%114792.57114,715원114,715원114,650원445.8만원216.8억원189,000주국채선물지수1211.360216.9억원
cmvbnvq5i1a3q10b5xrafcv1pfsc-securities-productetf:281990:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq541a3n10b5g10jrrgo1etf2026-10-15281990KR7281990002RISE 중소형고배당17,550원-325원-1.82%17646.5117,660원17,690원17,445원1,3902439.7만원87.7억원500,000주FnGuide 중소형고배당포커스 지수17084.77088.2억원
cmvbnvq4n1a3k10b5n09n77apfsc-securities-productetf:280940:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq4b1a3h10b5ifeduccv1etf2026-10-15280940KR7280940008KODEX 골드선물인버스(H)3,630원35원0.97%3693.953,625원3,640원3,590원5,4051960.6만원29억원800,000주S&P GSCI GOLD Index Excess Return244.00125.8억원
cmvbnvq3s1a3e10b5kqa28jorfsc-securities-productetf:280930:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq3e1a3b10b5o20oybzr1etf2026-10-15280930KR7280930009KODEX 미국러셀2000(H)15,425원-335원-2.13%15408.0615,405원15,435원15,365원7,3021.1억원208.2억원1,350,000주FTSE Russell 2000 Index2767.270208억원
cmvbnvq301a3810b56usjaj8lfsc-securities-productetf:280920:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq2o1a3510b5ki2nv6zr1etf2026-10-15280920KR7280920000PLUS 주도업종18,945원-1,545원-7.54%18882.5619,510원19,515원18,485원15,7653억원85.2억원450,000주FnGuide 주도업종 지수2849.86084.9억원
cmvbnvq2a1a3210b5o51ol8r0fsc-securities-productetf:280320:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq1x1a2z10b5ej5teooo1etf2026-10-15280320KR7280320003ACE 미국IT인터넷(합성 H)21,710원-435원-1.96%21775.0422,140원22,140원21,620원715.2만원21.7억원100,000주다우존스 인터넷 종합지수1347.29921.7억원
cmvbnvq1j1a2w10b5rpgzsx7lfsc-securities-productetf:279540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq171a2t10b5pnpgkolg1etf2026-10-15279540KR7279540009KODEX 최소변동성18,705원-1,400원-6.96%18817.9019,365원19,365원18,545원15,0412.8억원112.2억원600,000주KRX 최소변동성지수11318.100112.9억원
cmvbnvq0u1a2q10b53aypvh3ffsc-securities-productetf:279530:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq0g1a2n10b5kscgm7ab1etf2026-10-15279530KR7279530000KODEX 고배당주16,900원-55원-0.32%16879.8016,905원16,925원16,655원290,74448.8억원3380억원20,000,000주FnGuide 고배당 Plus 지수26103.8303375.9억원
cmvbnvq001a2k10b5i9w6iyckfsc-securities-productetf:278620:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpzn1a2h10b5ew8sdqvm1etf2026-10-15278620KR7278620000PLUS 단기채권액티브119,520원-5원0.00%119524.45119,525원119,565원119,515원4215032.1만원668.1억원559,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.620668.1억원
cmvbnvpz91a2e10b5wvp7leanfsc-securities-productetf:278540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpyv1a2b10b5qru4coi51etf2026-10-15278540KR7278540000KODEX MSCI Korea TR30,860원-2,835원-8.41%30791.7131,370원32,005원30,170원92,99428.8억원1.9조원61,600,000주MSCI Korea TR Index3906.1501.8조원
cmvbnvpyj1a2810b52otuetfhfsc-securities-productetf:278530:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpy61a2510b5lvq4op711etf2026-10-15278530KR7278530001KODEX 200TR31,540원-2,805원-8.17%31521.2032,390원32,800원30,910원4,122,1141301.1억원6.1조원193,950,000주코스피 200 TR1142.5106.1조원
cmvbnvpxu1a2210b5bam04ftnfsc-securities-productetf:278240:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpxm1a1z10b5bedmo2921etf2026-10-15278240KR7278240007RISE 코스닥150선물레버리지6,330원-1,240원-16.38%6241.666,875원7,187원6,000원230,91115억원461.4억원7,290,000주F-코스닥150 지수1462.580455억원
cmvbnvpx91a1w10b5zs6cft5mfsc-securities-productetf:277650:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpwx1a1t10b5macimp7o1etf2026-10-15277650KR7277650008TIGER 코스피중형주19,785원-710원-3.46%19677.4119,795원19,820원19,520원252497.1만원39.5억원200,000주코스피 중형주3813.59039.3억원
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
56,296건 중 16,051–16,100← 이전322 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬