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
cmvbnvngf19j010b5qsqqufqjfsc-securities-productetf:225130:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvng319ix10b5sf8800vm1etf2026-10-15225130KR7225130004ACE 골드선물 레버리지(합성 H)42,250원-750원-1.74%41590.4241,555원42,990원41,555원3,7381.5억원211.2억원500,000주S&P GSCI GOLD Index Excess Return244.001207.9억원
cmvbnvnfq19iu10b50sfmz8uafsc-securities-productetf:225060:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnfe19ir10b51byevb7h1etf2026-10-15225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)14,390원-1,130원-7.28%15314.3514,915원14,960원14,260원7331055.1만원152.5억원1,060,000주MSCI EM Index1607.586162.3억원
cmvbnvnez19io10b5ss8pob6ifsc-securities-productetf:225050:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnej19il10b5vowkyakf1etf2026-10-15225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,195원-25원-0.16%15325.0815,320원15,320원15,195원435661만원68.3억원450,000주EURO STOXX 50 Index6168.26068.9억원
cmvbnvne319ii10b5dr7r4b27fsc-securities-productetf:225040:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvndm19if10b5iph9gzqm1etf2026-10-15225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,405원-2,195원-3.15%67844.2367,520원67,665원67,190원9,8576.6억원566.2억원840,000주S&P 5007744.060569.8억원
cmvbnvnda19ic10b5zy3qrkiqfsc-securities-productetf:225030:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvncw19i910b5v6bbztwo1etf2026-10-15225030KR7225030006TIGER 미국S&P500선물인버스(H)2,270원35원1.57%2253.772,260원2,270원2,255원67,5741.5억원40.8억원1,800,000주S&P 500 Futures Total Return Index1166.52040.5억원
cmvbnvncj19i610b5j47tgkwvfsc-securities-productetf:223190:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnc719i310b5ngdb3b691etf2026-10-15223190KR7223190000KODEX 200가치저변동24,120원-1,215원-4.80%24071.5924,310원24,515원23,780원1,6644021.3만원241.2억원1,000,000주코스피 200 가치저변동성11755.880240.7억원
cmvbnvnbt19i010b5upzjgkrvfsc-securities-productetf:220130:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnbg19hx10b558x7i1bn1etf2026-10-15220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,035원-220원-3.52%6211.816,160원6,160원6,035원21.2만원48.2억원800,000주CSI 500 지수6769.25149.6억원
cmvbnvnay19hu10b5zvlfiui7fsc-securities-productetf:219900:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnal19hr10b5cbxtms6z1etf2026-10-15219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,220원-115원-3.45%3367.673,330원3,330원3,190원3,5181135.2만원45억원1,400,000주CSI 300 Index4166.01247.1억원
cmvbnvna819ho10b582k1ou2yfsc-securities-productetf:219480:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvn9r19hl10b5sy5cjq6p1etf2026-10-15219480KR7219480001KODEX 미국S&P500선물(H)33,125원-515원-1.53%33253.0033,140원33,185원33,070원12,9964.3억원1474억원4,450,000주S&P 500 Futures Total Return Index1166.5201479.7억원
cmvbnvn9e19hi10b5c29ecwxufsc-securities-productetf:219390:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvn9119hf10b5b5gt63n11etf2026-10-15219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,535원-165원-1.90%8688.418,660원8,680원8,510원25,0202.1억원170.7억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7624.930173.7억원
cmvbnvn8l19hc10b5m545ggt4fsc-securities-productetf:218420:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvn8519h910b5sdgityeo1etf2026-10-15218420KR7218420008KODEX 미국S&P500에너지(합성)21,325원300원1.43%21249.2221,300원21,485원21,270원84,38018억원523.5억원2,455,000주S&P Select Sector Energy Index1401.578521.6억원
cmvbnvn7o19h610b5yue1jgmlfsc-securities-productetf:217780:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvn7a19h310b5mwgdor1i1etf2026-10-15217780KR7217780006TIGER 차이나CSI300인버스(합성)6,195원105원1.72%6112.785,920원6,195원5,880원5,8803584만원96억원1,550,000주CSI 300 Index4166.01294.7억원
cmvbnvn6y19h010b58018hb4sfsc-securities-productetf:217770:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvn6m19gx10b5jzbcryxz1etf2026-10-15217770KR7217770007TIGER 원유선물인버스(H)1,065원-1원-0.09%1061.921,065원1,075원1,062원859,2209.1억원300.3억원28,200,000주S&P GSCI Crude Oil Index ER258.498296.8억원
cmvbnvn6519gu10b5c4e9zhz9fsc-securities-productetf:215620:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn5s19gr10b50ito1wid1etf2026-10-15215620KR7215620006HK S&P코리아로우볼15,900원-305원-1.88%16120.5515,900원15,900원15,900원1015.9만원66.7억원420,000주S&P Korea 저변동성 지수12116.86067.7억원
cmvbnvn5c19go10b59g9kjncjfsc-securities-productetf:214980:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn4z19gl10b5z7uzlvc41etf2026-10-15214980KR7214980005KODEX 단기채권PLUS114,395원-15원-0.01%114421.33114,395원114,420원114,395원22,06625.2억원1.9조원16,987,000주KRW Cash PLUS 지수(총수익)170.7601.9조원
cmvbnvn4m19gi10b5g5puw227fsc-securities-productetf:213630:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn4a19gf10b5msnr7kng1etf2026-10-15213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,120원-120원-0.59%20282.2320,160원20,240원19,805원15,3073억원185.1억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1113.539186.5억원
cmvbnvn3z19gc10b506172f0cfsc-securities-productetf:213610:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn3g19g910b5xvf2unjk1etf2026-10-15213610KR7213610009KODEX 삼성그룹밸류19,280원-1,050원-5.16%19243.3519,500원19,750원18,910원27,8635.3억원2294.3억원11,900,000주WISE 삼성그룹 밸류 인덱스19136.1602289.9억원
cmvbnvn2119g010b5o99uzhmvfsc-securities-productetf:211560:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn1n19fw10b589gmgg2n1etf2026-10-15211560KR7211560008TIGER 배당성장32,520원-350원-1.06%32399.0432,505원32,560원31,880원15,1944.8억원653.6억원2,010,000주코스피 배당성장 506447.770651.2억원
cmvbnvn1619ft10b57w0kgyvhfsc-securities-productetf:210780:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvn0t19fq10b58ayu2m4d1etf2026-10-15210780KR7210780003TIGER 코스피고배당22,365원-240원-1.06%22367.8122,575원22,575원22,090원35,3607.8억원738억원3,300,000주코스피 고배당 504488.330731.4억원
cmvbnvmzq19fh10b5thwwzswffsc-securities-productetf:204480:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmzc19fe10b5iopvnky31etf2026-10-15204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,405원-715원-3.74%19310.1718,800원19,120원18,360원10,3141.9억원438억원2,380,000주CSI 300 Index4166.012436.4억원
cmvbnvmyb19f610b5llaf4p35fsc-securities-productetf:203780:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmxx19f310b50a9og6p51etf2026-10-15203780KR7203780002TIGER 미국나스닥바이오33,300원625원1.91%33489.6133,480원33,570원32,680원23,7707.9억원1005.6억원3,020,000주NASDAQ Biotechnology 지수(시장가격지수)7004.4601011.3억원
cmvbnvmw419eo10b5qyiwynj9fsc-securities-productetf:196230:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmvs19el10b5wtbhr5oy1etf2026-10-15196230KR7196230007RISE 단기통안채117,310원20원0.02%117318.33117,315원117,325원117,305원28,21533.1억원2567.9억원2,189,000주KIS 통안채 5개월 지수(총수익)13328.0302566.9억원
cmvbnvmvf19ei10b5c6c3vbclfsc-securities-productetf:196030:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmv219ef10b590kygtle1etf2026-10-15196030KR7196030001ACE 일본TOPIX레버리지(H)86,815원-5,040원-5.49%91518.8587,930원87,930원86,215원1,3401.1억원434억원500,000주TOPIX3999.340457.5억원
cmvbnvmup19ec10b5c6iaoo8ufsc-securities-productetf:195980:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmub19e910b5fe0azvzv1etf2026-10-15195980KR7195980008PLUS 신흥국MSCI(합성 H)14,435원-480원-3.22%14860.8014,635원14,640원14,275원11,7981.6억원886.3억원6,140,000주MSCI EM Index1607.586912.4억원
cmvbnvmtv19e610b5ve3ekcfxfsc-securities-productetf:195970:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmtc19e310b5o7u2iwnu1etf2026-10-15195970KR7195970009PLUS 선진국MSCI(합성 H)15,810원-55원-0.35%15861.5515,835원15,835원15,675원5,4988641.7만원230.8억원1,460,000주MSCI EAFE Index3082.946231.5억원
cmvbnvmsz19e010b5sjikshujfsc-securities-productetf:195930:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmsj19dx10b5q3z05qsk1etf2026-10-15195930KR7195930003TIGER 유로스탁스50(합성 H)22,570원10원0.04%22798.2422,560원22,640원22,425원2,1414830.4만원361.1억원1,600,000주EURO STOXX 50 Index6168.260364.7억원
cmvbnvms319du10b55fwwakn3fsc-securities-productetf:195920:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmrp19dr10b59zc35z171etf2026-10-15195920KR7195920004TIGER 일본TOPIX(합성 H)34,660원-660원-1.87%35559.2735,520원35,520원34,555원5251825.8만원173.3억원500,000주TOPIX3999.340177.7억원
cmvbnvmr619do10b5zlgff5mkfsc-securities-productetf:192720:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmqs19dl10b5lvfn86mg1etf2026-10-15192720KR7192720001파워 고배당저변동성54,855원-930원-1.67%55214.9854,890원55,515원54,290원4982737만원279.7억원510,000주코스피 200 고배당지수5419.350281.5억원
cmvbnvmqh19di10b5oot2rum1fsc-securities-productetf:192090:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmq719dg10b53yv5tufb1etf2026-10-15192090KR7192090009TIGER 차이나CSI30010,955원-215원-1.92%11239.3511,165원11,170원10,955원78,7398.6억원1122.8억원10,250,000주CSI 300 Index4166.0121152억원
cmvbnvmpu19dc10b5elikdmgcfsc-securities-productetf:190620:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmpi19da10b520e10eoq1etf2026-10-15190620KR7190620005ACE 단기통안채102,410원40원0.04%102383.25102,390원102,410원102,390원6,6236.7억원3163.4억원3,089,000주KIS MSB 단기지수(총수익)13230.1803162.6억원
cmvbnvmp519d610b5z4j77cawfsc-securities-productetf:189400:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmot19d410b53q7fghlq1etf2026-10-15189400KR7189400005PLUS 글로벌MSCI(합성 H)25,420원-225원-0.88%25560.0225,415원25,695원25,415원61155.3만원76.2억원300,000주MSCI ACWI Index1133.19576.6억원
cmvbnvmoe19d010b582ihssy6fsc-securities-productetf:185680:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmo319cy10b5ijaan9xa1etf2026-10-15185680KR7185680006KODEX 미국S&P바이오(합성)41,465원-155원-0.37%42070.1541,630원41,785원41,380원3,4091.4억원220.5억원532,000주S&P Biotechnology Select Industry Index11485.976223.8억원
cmvbnvmmw19co10b5jcopjc14fsc-securities-productetf:183700:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmmk19cm10b5op4wst3k1etf2026-10-15183700KR7183700004RISE 200채권혼합5088,470원-2,940원-3.22%87994.4389,080원89,775원87,500원6,3355.6억원371.5억원420,000주코스피 200 KTB 혼합지수2751.170369.5억원
cmvbnvmm419ci10b5u30924dqfsc-securities-productetf:182490:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmlm19cg10b5hi6eu1vb1etf2026-10-15182490KR7182490003TIGER 단기선진하이일드(합성 H)13,605원5원0.04%13588.7213,620원13,620원13,550원671913.2만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.70081.5억원
cmvbnvml819cc10b58u6feigafsc-securities-productetf:182480:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmkw19ca10b52kjg1lw71etf2026-10-15182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,710원-145원-1.13%12812.4512,850원12,855원12,685원4,8006096.7만원1143.9억원9,000,000주MSCI US REIT Index1393.0871153.1억원
cmvbnvmki19c610b5o1gnvdwyfsc-securities-productetf:181480:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmk819c410b56wswu1on1etf2026-10-15181480KR7181480005ACE 미국부동산리츠(합성 H)79,210원-1,115원-1.39%79523.9479,225원79,225원79,205원79625.7만원95억원120,000주Dow Jones U.S. Real Estate Index1864.15295.4억원
cmvbnvmjq19c010b5j9f9k94pfsc-securities-productetf:176950:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmjb19by10b5vc1z3qil1etf2026-10-15176950KR7176950004KODEX 국채선물10년인버스59,720원-295원-0.49%59746.2059,790원59,885원59,720원1,2257333.2만원465.8억원780,000주10년국채선물지수1143.360466억원
cmvbnvmiw19bu10b5szltgqcofsc-securities-productetf:174360:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmii19bs10b5am2n2mw71etf2026-10-15174360KR7174360008RISE 중국본토대형주CSI10020,445원-175원-0.85%20807.9820,485원20,630원20,290원3,1386424.2만원286.2억원1,400,000주CSI A1003997.856291.3억원
cmvbnvmi319bo10b5u06yklbrfsc-securities-productetf:174350:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmhs19bm10b523tmrjea1etf2026-10-15174350KR7174350009TIGER 로우볼20,095원155원0.78%20112.3719,870원20,095원19,735원5,9341.1억원84.3억원420,000주FnGuide Low Vol 지수20875.24084.4억원
cmvbnvmhd19bi10b50ob9hkdefsc-securities-productetf:169950:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmh119bg10b5cu8h9mq31etf2026-10-15169950KR7169950003KODEX 차이나A5022,800원-280원-1.21%23285.8222,950원23,080원22,730원8171874.5만원182.4억원800,000주FTSE China A50 Index13496.960186.2억원
cmvbnvmgn19bc10b5h3pcxmgcfsc-securities-productetf:168580:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmgb19ba10b5zu3ehmrq1etf2026-10-15168580KR7168580009ACE 중국본토CSI30030,340원-560원-1.81%31042.7930,820원30,835원29,520원2,4037281.7만원922.3억원3,040,000주CSI 300 Index4166.012943.7억원
cmvbnvmfv19b710b52t7vfcy8fsc-securities-productetf:167860:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmfe19b410b5xnt61ljz1etf2026-10-15167860KR7167860006KIWOOM 국고채10년레버리지95,030원1,150원1.22%94791.1594,560원95,050원94,370원4514268.6만원275.5억원290,000주KIS 10년 국고채 지수 (총수익)15887.680274.8억원
cmvbnvmf119b110b5wq11amwwfsc-securities-productetf:166400:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmep19ay10b5qh8katap1etf2026-10-15166400KR7166400002TIGER 200커버드콜OTM20,350원-1,735원-7.86%20406.7922,745원22,745원20,015원5,7191.1억원101.7억원500,000주코스피 200 커버드콜 5% OTM641.510102억원
cmvbnvmeb19av10b5d0t6quasfsc-securities-productetf:161510:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvmdz19as10b55uaz90ct1etf2026-10-15161510KR7161510003PLUS 고배당주23,130원-370원-1.57%23094.1123,240원23,240원22,805원1,017,937234.2억원2.2조원97,200,000주FnGuide 배당주 지수22477.2102.2조원
cmvbnvmdl19ap10b5hy0vn79tfsc-securities-productetf:160580:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvmd919am10b5zlq1a0wq1etf2026-10-15160580KR7160580007TIGER 구리실물15,755원-465원-2.87%16275.6115,845원15,980원15,635원102,81916.2억원1504.6억원9,550,000주S&P GSCI Cash Copper Index333.3791554.3억원
cmvbnvmcr19aj10b5vody4se8fsc-securities-productetf:159800:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvmcd19ag10b55vme6bkb1etf2026-10-15159800KR7159800002마이티 코스피10068,770원-6,090원-8.14%68656.8970,155원70,220원68,255원1631116.9만원192.5억원280,000주코스피 1006678.260192.2억원
cmvbnvmc019ad10b5asc9hplsfsc-securities-productetf:157500:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvmbk19aa10b5he2ygwii1etf2026-10-15157500KR7157500000TIGER 증권9,865원-600원-5.73%9846.1010,095원10,155원9,655원901,64089.4억원1669.1억원16,920,000주FnGuide 증권 지수4958.1201652.1억원
cmvbnvmb619a710b588vv9dqffsc-securities-productetf:157490:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvmat19a410b5vfc596g71etf2026-10-15157490KR7157490004TIGER 소프트웨어7,170원-260원-3.50%7163.647,160원7,240원7,050원158,36711.3억원659.6억원9,200,000주FnGuide 소프트웨어 지수3717.390654.7억원
cmvbnvmag19a110b5lfy73lbvfsc-securities-productetf:157450:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvma2199y10b5d4fzhkug1etf2026-10-15157450KR7157450008TIGER 단기통안채112,965원60원0.05%112921.44112,915원112,970원112,915원45,90551.8억원1.2조원11,450,000주KIS MSB 6M(총수익)13612.6201.2조원
cmvbnvm9o199v10b5xtdrxlwzfsc-securities-productetf:156080:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm9c199s10b57io582s41etf2026-10-15156080KR7156080004KODEX MSCI Korea41,480원-3,225원-7.21%41337.2542,515원42,930원40,675원7,6743.2억원248.8억원600,000주MSCI Korea Index2000.550248억원
56,296건 중 16,251–16,300← 이전326 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬