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
cmvbnvokc19rd10b56iy0o7vjfsc-securities-productetf:252420:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvojx19rb10b5u0lxo2dd1etf2026-10-15252420KR7252420005RISE 200선물인버스2X116원16원16.00%117.48112원120원109원6,253,0687.1억원61억원52,600,000주코스피 200 선물지수4187.46061.7억원
cmvbnvojj19r710b59jurnrkcfsc-securities-productetf:252410:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoj719r510b5oa3to8jh1etf2026-10-15252410KR7252410006RISE 200선물인버스1,615원117원7.81%1621.301,582원1,639원1,563원71,0581.1억원33.9억원2,100,000주코스피 200 선물지수4187.46032.4억원
cmvbnvoiu19r110b55bcio2mjfsc-securities-productetf:252400:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoih19qz10b5jyxk7wy01etf2026-10-15252400KR7252400007RISE 200선물레버리지62,755원-12,430원-16.53%62361.3666,870원68,285원60,245원20,97013.7억원376.5억원600,000주코스피 200 선물지수4187.460374.1억원
cmvbnvoi419qv10b510k7zxw9fsc-securities-productetf:252000:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvohs19qt10b5k69c8obz1etf2026-10-15252000KR7252000005TIGER 200동일가중17,675원-525원-2.88%17635.4917,830원17,830원17,500원6,7851.1억원79.5억원450,000주코스피 200 동일가중지수3383.55079.3억원
cmvbnvohf19qp10b5r13e2m1mfsc-securities-productetf:251600:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoh119qn10b5gmzqnc5s1etf2026-10-15251600KR7251600003PLUS 고배당주채권혼합14,820원-80원-0.54%14798.6414,870원14,870원14,700원240,93135.5억원5794.6억원39,100,000주FnGuide 고배당 채권혼합 지수3895.9505786.2억원
cmvbnvogi19qj10b5t5bery95fsc-securities-productetf:251590:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvog219qg10b561zhold01etf2026-10-15251590KR7251590006PLUS 고배당저변동5017,055원-85원-0.50%16985.2017,030원17,055원16,825원5,8099819만원119.3억원700,000주FnGuide 고배당저변동50 지수2937.950118.8억원
cmvbnvofn19qd10b5tvjp0m5sfsc-securities-productetf:251350:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvof419qa10b5b2qjyd681etf2026-10-15251350KR7251350005KODEX MSCI선진국37,745원-325원-0.85%37868.4637,585원37,990원37,540원33,12812.5억원4831.3억원12,800,000주MSCI World4914.4604847.1억원
cmvbnvoee19q510b50hxnied9fsc-securities-productetf:251340:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoe119q310b58nnem03i1etf2026-10-15251340KR7251340006KODEX 코스닥150선물인버스2,610원205원8.52%2632.562,535원2,670원2,515원46,371,4731205억원1401.5억원53,700,000주F-코스닥150 지수1462.5801405.7억원
cmvbnvodn19pz10b5zx2l2n9afsc-securities-productetf:250780:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvod419px10b5jntfgom61etf2026-10-15250780KR7250780004TIGER 코스닥150선물인버스2,630원205원8.45%2635.092,560원2,675원2,530원801,42020.8억원69.6억원2,650,000주F-코스닥150 지수1462.58068.5억원
cmvbnvocn19pt10b5jl10f3aefsc-securities-productetf:250730:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoc219pr10b5f3c4iyec1etf2026-10-15250730KR7250730009RISE 차이나HSCEI(H)9,450원-255원-2.63%9745.029,595원9,695원9,450원1,3841319.3만원160.6억원1,700,000주Hang Seng China H8104.910165.6억원
cmvbnvobk19pn10b5lphmxx0gfsc-securities-productetf:248270:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvob719pl10b5z6isa5q51etf2026-10-15248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,150원870원3.44%26087.3225,300원26,255원25,300원3,0858055.8만원303.3억원1,160,000주S&P Global 1200 Health Care Index5999.392302.6억원
cmvbnvoar19ph10b511ff0uc5fsc-securities-productetf:245710:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoaf19pf10b5r9414l9i1etf2026-10-15245710KR7245710009ACE 베트남VN30(합성)26,540원0원0.00%27083.0526,540원26,990원26,150원43,93811.6억원3423.6억원12,900,000주VN30 Index(PR)1843.7103493.7억원
cmvbnvoa019pb10b58snj1tgnfsc-securities-productetf:245360:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo9l19p910b52f0he3931etf2026-10-15245360KR7245360003TIGER 차이나HSCEI11,490원-175원-1.50%11673.7311,665원11,665원11,410원13,3401.5억원241.2억원2,100,000주Hang Seng China H8104.910245.1억원
cmvbnvo9719p510b5xbwxkadafsc-securities-productetf:245350:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo8r19p310b51jpif91y1etf2026-10-15245350KR7245350004TIGER 유로스탁스배당3017,605원125원0.72%17692.4317,545원17,690원16,500원15,0202.6억원281.6억원1,600,000주Euro STOXX Select Dividend 302376.240247.6억원
cmvbnvo8e19oz10b5ghwg6ld4fsc-securities-productetf:245340:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo8019ox10b5x98gywed1etf2026-10-15245340KR7245340005TIGER 미국다우존스3033,820원120원0.36%33777.2733,655원33,985원33,650원31,75610.7억원1359.5억원4,020,000주Dow Jones Industrial Average52177.6901357.8억원
cmvbnvo7j19ot10b5ysze7pmefsc-securities-productetf:244670:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo7b19or10b5pe22xooj1etf2026-10-15244670KR7244670006KODEX 밸류Plus11,035원-320원-2.82%11125.1511,260원11,260원10,965원1,2071337.3만원66.2억원600,000주FnGuide 벨류 Plus 지수2217.59066.7억원
cmvbnvo6x19oo10b55kaxupl2fsc-securities-productetf:244660:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo6f19om10b5ht7rtx4s1etf2026-10-15244660KR7244660007KODEX 퀄리티Plus8,775원-190원-2.12%8893.038,890원8,890원8,775원3429.9만원35.1억원400,000주FnGuide 퀄리티 Plus 지수2194.80035.5억원
cmvbnvo5v19oh10b5zvap2tgnfsc-securities-productetf:244620:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo5i19of10b5sxxnjlvb1etf2026-10-15244620KR7244620001KODEX 모멘텀Plus17,830원-1,940원-9.81%17993.8118,750원18,750원17,695원5,1639671.5만원124.8억원700,000주FnGuide 모멘텀 Plus 지수5860.180125.9억원
cmvbnvo5519ob10b5ihbz1sw8fsc-securities-productetf:244580:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo4p19o910b54xlkc5yp1etf2026-10-15244580KR7244580007KODEX 바이오7,105원-310원-4.18%7142.907,235원7,280원7,000원548,96539억원1875.7억원26,400,000주FnGuide 바이오 지수2489.3301885.7억원
cmvbnvo4819o510b5uizx9fpxfsc-securities-productetf:243890:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo3v19o310b5nkxezw361etf2026-10-15243890KR7243890001TIGER 200에너지화학레버리지6,750원-965원-12.51%6667.357,715원7,715원6,405원157,53210.9억원30.3억원450,000주코스피 200 에너지/화학1580.91030억원
cmvbnvo3i19nz10b5ce3uzifrfsc-securities-productetf:243880:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo3519nx10b5cx9ozjy71etf2026-10-15243880KR7243880002TIGER 200IT레버리지195,130원-53,995원-21.67%195640.26213,705원220,340원188,000원143,724288.7억원2634.2억원1,350,000주코스피 200 정보기술11258.5602690억원
cmvbnvo2p19nt10b5pyytmp12fsc-securities-productetf:241390:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo2d19nr10b5u8783acg1etf2026-10-15241390KR7241390004RISE V&S셀렉트밸류채권혼합14,820원-515원-3.36%14835.2315,250원15,250원14,790원1,2881914만원326억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2578.010326.3억원
cmvbnvo1z19nn10b56c3m6f4zfsc-securities-productetf:241180:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo1j19nl10b5bf0h6r9h1etf2026-10-15241180KR7241180009TIGER 일본니케이22533,280원-1,450원-4.18%34939.6133,745원34,445원33,245원61,47420.6억원3800.5억원11,420,000주Nikkei 22564425.9504004억원
cmvbnvo1519nh10b5sbli7n48fsc-securities-productetf:239660:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo0t19nf10b58ddj3w8a1etf2026-10-15239660KR7239660004PLUS 우량회사채50122,200원75원0.06%122153.24122,225원122,230원121,690원7929679.1만원219.9억원180,000주KOBI HALF CREDIT Index(총수익)12748.960219.8억원
cmvbnvo0g19nb10b5ggpnnd1cfsc-securities-productetf:238720:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo0219n910b5g4z6qf791etf2026-10-15238720KR7238720007ACE 일본Nikkei225(H)47,150원-2,370원-4.79%49523.8149,400원49,400원46,850원9,9754.7억원424.3억원900,000주Nikkei 22564425.950445.7억원
cmvbnvnzm19n510b5ssesy37sfsc-securities-productetf:238670:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvnza19n310b5x0nimzui1etf2026-10-15238670KR7238670004PLUS 스마트베타Quality채권혼합13,300원40원0.30%13202.0913,185원13,360원13,150원8,6611.1억원53.2억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1625.42052.8억원
cmvbnvnyt19mz10b51rxcxbwifsc-securities-productetf:237440:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvnyg19mx10b59fmscnfu1etf2026-10-15237440KR7237440003TIGER 경기방어채권혼합9,990원-55원-0.55%10059.279,935원10,075원9,920원9,6499618.4만원99.9억원1,000,000주경기방어소비재 채권혼합 지수1597.320100.5억원
cmvbnvny219mt10b582l7htv0fsc-securities-productetf:237370:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:39cmvbnvnxp19mr10b5k9wkumf81etf2026-10-15237370KR7237370002KODEX 코리아배당성장채권혼합15,230원-90원-0.59%15284.2915,285원15,295원15,195원50,0107.6억원1583.9억원10,400,000주배당성장채권혼합지수2449.6901589.5억원
cmvbnvnx919mn10b5d1nosf5yfsc-securities-productetf:237350:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnww19ml10b5kj9ovgyy1etf2026-10-15237350KR7237350004KODEX 코스피10069,420원-6,080원-8.05%69188.7370,905원71,995원67,880원803,423559.6억원7497.3억원10,800,000주코스피 1006678.2607541.5억원
cmvbnvnwg19mh10b5mafzj5u9fsc-securities-productetf:236350:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnw719mf10b5pby4uqv31etf2026-10-15236350KR7236350005TIGER 인도니프티50레버리지(합성)23,340원720원3.18%22811.8122,700원23,345원22,325원1,4793373.5만원144.7억원620,000주Nifty 50 Index22622.700141.4억원
cmvbnvnvt19mb10b56gzr9b4cfsc-securities-productetf:234310:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnve19m910b58lkjzwd11etf2026-10-15234310KR7234310001RISE V&S셀렉트밸류24,110원-1,760원-6.80%24147.5024,280원24,280원23,975원190456만원120.5억원500,000주FnGuide 셀렉트 밸류 지수4655.240120.7억원
cmvbnvnv119m510b52qkti2f6fsc-securities-productetf:233740:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnup19m310b59hqp1uiy1etf2026-10-15233740KR7233740000KODEX 코스닥150레버리지5,580원-1,120원-16.72%5543.776,080원6,120원5,285원129,633,0307363.9억원2.5조원458,300,000주코스닥 1501282.8902.6조원
cmvbnvnuc19m010b5gvjg1oa7fsc-securities-productetf:233160:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvntw19lx10b5l1b4q1yd1etf2026-10-15233160KR7233160001TIGER 코스닥150 레버리지6,190원-1,260원-16.91%6122.076,770원6,780원5,840원4,543,996285.7억원1312.2억원21,200,000주코스닥 1501282.8901334.6억원
cmvbnvnti19lu10b5hl3a4ceqfsc-securities-productetf:232080:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnt219lr10b5150vndsi1etf2026-10-15232080KR7232080002TIGER 코스닥15013,005원-1,170원-8.25%12993.0913,470원13,555원12,685원10,218,6781334.2억원1.2조원93,780,000주코스닥 1501282.8901.2조원
cmvbnvnso19lo10b5czcpn7ojfsc-securities-productetf:230480:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvns819ll10b5vzhrbb8n1etf2026-10-15230480KR7230480006KIWOOM 미국달러선물인버스2X4,850원-70원-1.42%4892.434,920원4,920원4,820원5,4772645.3만원87.7억원1,810,000주미국달러선물지수1505.94088.5억원
cmvbnvnrv19li10b51i1hq5v3fsc-securities-productetf:229720:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnre19lf10b5fkxsu0lp1etf2026-10-15229720KR7229720008KODEX KTOP3030,965원-2,290원-6.89%30836.9631,660원31,900원30,305원5,1831.6억원154.8억원500,000주KTOP 3015516.740154.1억원
cmvbnvnqx19lc10b5a10b7pl1fsc-securities-productetf:229200:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnqk19l910b5ixe8yg9x1etf2026-10-15229200KR7229200001KODEX 코스닥15012,760원-1,160원-8.33%12745.8413,305원13,315원12,425원58,581,3997494.3억원4.3조원337,150,000주코스닥 1501282.8904.3조원
cmvbnvnq319l610b5z9evx7vsfsc-securities-productetf:228820:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnps19l310b5tr2lou601etf2026-10-15228820KR7228820007TIGER KTOP3015,600원-1,170원-6.98%15541.3215,965원16,050원15,255원29,3424.6억원156억원1,000,000주KTOP 3015516.740155.4억원
cmvbnvnpg19l010b5pjapjk4pfsc-securities-productetf:228810:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnp119kx10b5pbkx9vri1etf2026-10-15228810KR7228810008TIGER 미디어컨텐츠3,065원-45원-1.45%3050.373,065원3,100원3,010원733,91522.4억원744.7억원24,300,000주WISE 미디어컨텐츠 지수1573.150739.4억원
cmvbnvnon19ku10b5hmw71dnvfsc-securities-productetf:228800:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnoc19kr10b5dhsqp0ys1etf2026-10-15228800KR7228800009TIGER 여행레저2,525원-35원-1.37%2536.272,525원2,555원2,500원236,6325.9억원644.6억원25,530,000주WISE 여행레저 지수1267.200645.2억원
cmvbnvnny19ko10b5ii6yki4ifsc-securities-productetf:228790:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnnm19kl10b5rr3l8cpq1etf2026-10-15228790KR7228790002TIGER 화장품3,800원-40원-1.04%3805.473,705원3,855원3,705원4,958,265187.7억원2091.9억원55,050,000주WISE 화장품 지수3849.9102098.3억원
cmvbnvnnb19ki10b5tx4ev3mmfsc-securities-productetf:227830:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnmz19kf10b5vqpzwjth1etf2026-10-15227830KR7227830007PLUS 코스피57,990원-4,310원-6.92%57778.7659,375원59,375원56,905원2441416.7만원144.9억원250,000주코스피5554.220144.4억원
cmvbnvnmn19kc10b5ltpqdhk3fsc-securities-productetf:227570:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnma19k910b5qq8qbfbh1etf2026-10-15227570KR7227570009TIGER 우량가치20,080원-175원-0.86%19982.4919,855원20,100원19,785원1,3662715.7만원72.2억원360,000주FnGuide 퀄리티밸류 지수40246.67071.9억원
cmvbnvnly19k610b5q526cou3fsc-securities-productetf:227560:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnlm19k310b59zbneoch1etf2026-10-15227560KR7227560000TIGER 200 생활소비재11,775원-30원-0.25%11935.6611,755원11,915원11,665원2,8413369.4만원47.1억원400,000주코스피 200 생활소비재1226.22047.7억원
cmvbnvnl719k010b55ebqqo3gfsc-securities-productetf:227550:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnky19jx10b52ub3kypm1etf2026-10-15227550KR7227550001TIGER 200 산업재10,920원-575원-5.00%10947.0711,085원11,160원10,815원13,7611.5억원34.9억원320,000주코스피 200 산업재1091.02035억원
cmvbnvnkl19ju10b5nan81cavfsc-securities-productetf:227540:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnk719jr10b55fgsm5ej1etf2026-10-15227540KR7227540002TIGER 200 헬스케어17,165원260원1.54%17148.3816,670원17,165원16,495원20,2343.3억원281.5억원1,640,000주코스피 200 헬스케어1816.240281.2억원
cmvbnvnjr19jo10b53m0fzlgbfsc-securities-productetf:226980:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnjd19jl10b5zbkgs3ox1etf2026-10-15226980KR7226980001KODEX 200 중소형20,310원-1,240원-5.75%20459.2520,890원20,890원20,070원75,67915.4억원182.7억원900,000주코스피 200 중소형주지수2037.050184.1억원
cmvbnvnix19ji10b5ue07wrqcfsc-securities-productetf:226490:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnil19jf10b5dlcix7w11etf2026-10-15226490KR7226490001KODEX 코스피57,465원-4,795원-7.70%57401.9958,550원59,490원56,400원1,515,614870.3억원1.1조원19,750,000주코스피5554.2201.1조원
cmvbnvni419jc10b5323svk50fsc-securities-productetf:226380:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnhq19j910b5lm51p4hi1etf2026-10-15226380KR7226380004ACE Fn성장소비주도주5,425원-60원-1.09%5464.005,445원5,445원5,410원2312.4만원37.9억원700,000주FnGuide 성장소비주도 지수1804.83038.2억원
cmvbnvnhb19j610b5uejgxlt2fsc-securities-productetf:225800:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvngv19j310b5xiwxu0d91etf2026-10-15225800KR7225800002KIWOOM 미국달러선물레버리지14,305원155원1.10%14254.3714,215원14,440원14,215원1,4802124.1만원72.9억원510,000주미국달러선물지수1505.94072.6억원
56,296건 중 16,201–16,250← 이전325 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬