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
cmvbnvmxk19f010b5gzwi2pxdfsc-securities-productetf:200250:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmx619ew10b590j1h1ev1etf2026-10-15200250KR7200250009KIWOOM 인도Nifty50(합성)19,995원295원1.50%19725.7119,665원19,995원19,342원16,3673.2억원1579.6억원7,900,000주Nifty 50 Index22622.7001558.3억원
cmvbnvmws19et10b53qxnwj4wfsc-securities-productetf:200030:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmwk19er10b5wj7m7izc1etf2026-10-15200030KR7200030005KODEX 미국S&P500산업재(합성)38,565원-430원-1.10%38760.6438,510원38,845원38,455원5522133.9만원434.6억원1,127,000주S&P Select Sector Industrial Index1684.863436.8억원
cmvbnvljc194810b5ci5bzaumfsc-securities-productetf:138530:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvliz194610b52s2aq80o1etf2026-10-15138530KR7138530001TIGER LG그룹플러스10,970원-385원-3.39%10978.2311,010원11,115원10,810원145,22315.9억원704.2억원6,420,000주MKF LG그룹+ FW11026.790698.2억원
cmvbnvlhq193w10b5z909rjaufsc-securities-productetf:138230:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvlhd193t10b5jjsemysb1etf2026-10-15138230KR7138230008KIWOOM 미국달러선물15,825원80원0.51%15803.9015,750원15,910원15,750원3,7645959.3만원229.4억원1,450,000주미국달러선물지수1505.940229.1억원
cmvbnvleq193810b5ou738go1fsc-securities-productetf:132030:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvle9193510b564f27wo41etf2026-10-15132030KR7132030008KODEX 골드선물(H)23,145원-95원-0.41%22860.5123,005원23,270원22,990원82,78019.1억원3402.3억원14,700,000주S&P GSCI Gold Index(TR)1998.7593360.4억원
cmvbnvld0192w10b5ejbnzobcfsc-securities-productetf:130730:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvlco192t10b5jev0k18z1etf2026-10-15130730KR7130730005KIWOOM 단기자금103,400원35원0.03%103370.74103,395원103,410원103,385원24,59325.4억원734.1억원710,000주MK 머니마켓 지수(총수익)14793.980733.9억원
cmvbnvlcc192q10b5x6jf2toifsc-securities-productetf:130680:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvlbz192n10b5204wt9f51etf2026-10-15130680KR7130680002TIGER 원유선물Enhanced(H)8,050원-35원-0.43%8129.178,100원8,100원7,990원8,7917062.6만원148.9억원1,850,000주S&P GSCI Crude Oil Enhanced Index ER999.520150.3억원
cmvbnvlbm192k10b52f1lfalcfsc-securities-productetf:123320:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvlb9192h10b56gb5tl951etf2026-10-15123320KR7123320004TIGER 레버리지68,365원-13,415원-16.40%67973.9872,455원75,510원65,500원412,624286.5억원1640.7억원2,400,000주코스피 200860.7001699.3억원
cmvbnvla8192910b5jiss4szyfsc-securities-productetf:122630:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvl9x192610b5iklr94ji1etf2026-10-15122630KR7122630007KODEX 레버리지67,785원-13,315원-16.42%67501.6172,505원73,800원64,920원35,584,3182.4조원3.8조원56,500,000주코스피 200860.7004조원
cmvbnvjic18o810b5uffrp903fsc-securities-productetf:0208N0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvji018o610b55xpskf0c1etf2026-10-150208N0KR70208N0007IBK 코스피액티브6,045원-555원-8.41%6054.166,265원6,305원5,940원46,0482.7억원99.7억원1,650,000주코스피5554.22099.8억원
cmvbnvjho18o210b5cvw01qaofsc-securities-productetf:0207Z0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjhb18o010b55elc9o5r1etf2026-10-150207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,285원-520원-7.64%6516.966,290원6,420원6,245원31,3361.9억원131.9억원2,100,000주iSelect 미국 우주데이터센터인프라 지수5994.311136.8억원
cmvbnvjgx18nw10b53zrzrknzfsc-securities-productetf:0207G0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjgi18nu10b5qszelkr41etf2026-10-150207G0KR70207G0007SOL 우주항공밸류체인6,765원-705원-9.44%6738.297,110원7,145원6,560원625,89143.1억원405.9억원6,000,000주Akros 우주항공밸류체인 지수(PR)2041.790404.2억원
cmvbnvjg518nq10b5c90vwbhofsc-securities-productetf:0206G0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjft18no10b5wdbugql81etf2026-10-150206G0KR70206G00081Q 현대차기아채권혼합507,260원-165원-2.22%7282.407,275원7,335원7,200원235,79617.1억원210.5억원2,900,000주KEDI 현대차&기아채권혼합50지수1572.650211.1억원
cmvbnvjfg18nk10b5ej5b3rgnfsc-securities-productetf:0204S0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjf218ni10b5w97mngcn1etf2026-10-150204S0KR70204S0006TIGER 코스닥액티브6,975원-835원-10.69%6934.907,265원7,305원6,760원152,78810.6억원305.5억원4,380,000주코스닥760.820300.2억원
cmvbnvjep18ne10b5sdfxc6bcfsc-securities-productetf:0204D0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjec18nc10b5aicixxch1etf2026-10-150204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스4,970원-250원-4.79%4976.675,115원5,115원4,865원1,103,74754.9억원1732억원34,850,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)1875.2601731.8억원
cmvbnvjdu18n710b5raujj9xwfsc-securities-productetf:0203S0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjde18n510b5cyxp1n3b1etf2026-10-150203S0KR70203S0007WON 삼성전자현대차채권혼합507,680원-275원-3.46%7678.497,735원7,805원7,595원215,76616.5억원226.5억원2,950,000주KAP 삼성전자현대차채권혼합지수2258.850226.5억원
cmvbnvjd118n110b5hbpd45xkfsc-securities-productetf:0203R0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjcp18mz10b5o4aqjtnd1etf2026-10-150203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,635원15원0.03%50635.210원0원0원00원301.7억원596,000주KAP 중단기 종합채권 총수익 지수(A-이상)117.330301.7억원
cmvbnvz6b1bz210b56xwggjkqfsc-securities-productetf:465330:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvz5v1byz10b5c6hpxxyz1etf2026-10-15465330KR7465330009RISE 2차전지TOP1011,440원-885원-7.18%11433.8011,760원11,835원11,225원821,33994.3억원674.9억원5,900,000주iSelect 2차전지 TOP10 지수(PR)2511.350680.3억원
cmvbnvz4m1byq10b58lcvg91wfsc-securities-productetf:464920:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvz4a1byo10b5ti2mtdto1etf2026-10-15464920KR7464920008PLUS 일본반도체소부장22,895원-2,245원-8.93%25220.2124,640원24,640원22,655원21,2714.9억원297.6억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6970.980327.8억원
cmvbnvz391bye10b5gn1yfrlxfsc-securities-productetf:464600:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvz2w1byc10b5j4g39j4a1etf2026-10-15464600KR7464600006SOL 자동차소부장Fn20,790원-1,885원-8.31%20728.1621,345원21,520원20,290원10,9942.3억원187.1억원900,000주FnGuide 자동차소부장지수(PR)2743.760186.5억원
cmvbnvz1s1by210b57by1k74wfsc-securities-productetf:464310:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvz1c1by010b5vdg23c691etf2026-10-15464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX12,380원-470원-3.66%12798.0512,800원12,800원12,370원47,6215.9억원965.6억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5255.9001004.6억원
cmvbnvz071bxr10b5afmxa7u1fsc-securities-productetf:463680:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvyzy1bxn10b5ai1hn3eg1etf2026-10-15463680KR7463680009KODEX 미국S&P500테크놀로지21,830원-905원-3.98%22142.0621,995원22,125원21,770원33,3177.3억원1244.3억원5,700,000주S&P Technology Select Sector Index(Price Return)3810.7591262억원
cmvbnvyyo1bxe10b588r8d86tfsc-securities-productetf:463300:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvyya1bxb10b5r2qbndlp1etf2026-10-15463300KR7463300004RISE 중국본토CSI30011,700원-240원-2.01%11967.6511,845원11,850원11,600원1,0891270.8만원187.2억원1,600,000주CSI 300 Index4166.012191.4억원
cmvbnvyx01bx310b5fapkanphfsc-securities-productetf:463250:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvywq1bwz10b5zo3zgzwd1etf2026-10-15463250KR7463250001TIGER K방산&우주27,200원-1,435원-5.01%27212.6127,755원28,120원26,690원638,650175억원4039.2억원14,850,000주iSelect K방산&우주4036.4104054.6억원
cmvbnvyvj1bwq10b5bq4gn3vjfsc-securities-productetf:462900:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvyv51bwo10b53urdbctk1etf2026-10-15462900KR7462900002KoAct 바이오헬스케어액티브10,885원-395원-3.50%10833.2710,840원11,005원10,650원1,574,044170.2억원2884.5억원26,500,000주iSelect 바이오헬스케어 PR 지수2240.7602870.8억원
cmvbnvytz1bwe10b5rgd1z8hufsc-securities-productetf:462330:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvytm1bwc10b5cnp9vdqq1etf2026-10-15462330KR7462330002KODEX 2차전지산업레버리지1,021원-154원-13.11%1023.021,073원1,099원984원144,104,4161484.9억원7606.4억원745,000,000주FnGuide 2차전지 산업 지수2592.1707628.6억원
cmvbnvysh1bw210b5w8aqwnf6fsc-securities-productetf:461950:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvys41bw010b5ye4hnwq41etf2026-10-15461950KR7461950008KODEX 2차전지핵심소재104,730원-370원-7.25%4729.914,840원4,880원4,630원2,168,257102.6억원1679.1억원35,500,000주FnGuide 2차전지핵심소재10 지수4210.0601702.7억원
cmvbnvyqw1bvq10b5n2ut4nucfsc-securities-productetf:461900:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:53cmvbnvyqi1bvo10b5ammlx2pn1etf2026-10-15461900KR7461900003PLUS 미국테크TOP1022,435원-565원-2.46%22602.0022,305원22,585원22,305원1,8264091.1만원190.6억원850,000주iSelect 미국 Tech 10 지수7951.434192.1억원
cmvbnvypd1bve10b5rf2a8lm4fsc-securities-productetf:461580:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvyp01bvc10b5d6jio8kr1etf2026-10-15461580KR7461580003TIGER 코스닥글로벌14,275원-1,290원-8.29%14221.3514,580원14,665원13,950원32,9854.7억원85.6억원600,000주코스닥 글로벌 지수1797.51085.3억원
cmvbnvynw1bv210b5tfkyev93fsc-securities-productetf:461490:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvynj1bv010b56aft6ohk1etf2026-10-15461490KR7461490005RISE 글로벌자산배분액티브14,505원-30원-0.21%14506.8914,510원14,535원14,455원45,5146.5억원2763.2억원19,050,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1993.5572763.5억원
cmvbnvymc1buq10b5x84jb7b8fsc-securities-productetf:461450:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvylw1buo10b5h5ovw65o1etf2026-10-15461450KR7461450009KODEX 코스닥글로벌13,860원-1,335원-8.79%13917.1814,410원14,445원13,630원28,3703.9억원180.1억원1,300,000주코스닥 글로벌 지수1797.510180.9억원
cmvbnvykj1buf10b5q7c76o0sfsc-securities-productetf:460960:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvyk51bub10b5my6iy5u01etf2026-10-15460960KR7460960008ACE 글로벌인컴TOP1010,215원-25원-0.24%10230.3710,210원10,310원10,190원157,81516.1억원801.8억원7,850,000주Solactive Global Superior Income TOP 10 Price Return Index757.360803억원
cmvbnvyix1bu210b51b68xbunfsc-securities-productetf:460270:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvyik1bu010b5bfq04ur01etf2026-10-15460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,325원75원0.61%12305.5012,270원12,385원12,270원10,0741.2억원99.8억원810,000주Solactive SOFR Daily Total Return Index1262.89799.6억원
cmvbnvyhe1btq10b5eklew22mfsc-securities-productetf:459750:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvyh01btn10b5tma1eq4a1etf2026-10-15459750KR7459750006RISE 글로벌주식분산액티브17,165원0원0.00%17139.2217,165원17,325원17,020원1,8553190.7만원300.3억원1,750,000주Bloomberg Global Equity Market Weighted Index(Price Return)2584.604299.9억원
cmvbnvyfp1bte10b5qtkjdm5ifsc-securities-productetf:459560:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvyfa1bta10b5j4qo1tjn1etf2026-10-15459560KR7459560009KODEX 테슬라밸류체인FactSet21,400원-455원-2.08%21379.3421,050원21,555원21,050원2,8796146.9만원321억원1,500,000주FactSet TSLA Value Chain Index(PR)726.710320.6억원
cmvbnvye31bt210b5a0bamkr9fsc-securities-productetf:458750:202610152026-10-15dayperiod2026-10-17 09:31:522026-10-17 09:31:52cmvbnvydt1bsz10b5sf91ampd1etf2026-10-15458750KR7458750007TIGER 미국배당다우존스타겟커버드콜1호12,420원215원1.76%12389.5512,305원12,515원12,305원57,2667.1억원658.2억원5,300,000주DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)845.529656.6억원
cmvbnvx661bjn10b5k64g1eahfsc-securities-productetf:449190:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx5t1bjj10b5s4se5l1y1etf2026-10-15449190KR7449190008KODEX 미국나스닥100(H)22,300원-680원-2.96%22523.5322,330원22,410원22,270원360,41280.4억원5519.2억원24,750,000주NASDAQ 10029935.6005507억원
cmvbnvx4g1bjb10b5rvkgan7ufsc-securities-productetf:449170:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx401bj810b5t4jhcvta1etf2026-10-15449170KR7449170000TIGER KOFR금리액티브(합성)112,165원15원0.01%112141.44112,160원112,165원112,160원131,200147.1억원2.3조원20,560,000주KOFR 지수1201.6002.3조원
cmvbnvx2w1biy10b5vtk2ietefsc-securities-productetf:448570:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx2j1biw10b5ahocm6481etf2026-10-15448570KR7448570002FOCUS AI코리아액티브24,920원-1,595원-6.02%24849.2225,220원25,230원24,690원90223.6만원336.4억원1,350,000주코스피5554.220335.4억원
cmvbnvx1g1bim10b5e5nzifj7fsc-securities-productetf:448490:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx131bik10b5vbeuewc51etf2026-10-15448490KR7448490003HANARO 32-10 국고채액티브53,895원370원0.69%53786.1253,790원53,920원53,790원117630.5만원113.1억원210,000주KAP 32-10 국고채 10년 총수익지수108.120112.9억원
cmvbnvwzr1bia10b5gqwzfxd6fsc-securities-productetf:448300:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwzf1bi810b5z208t5p91etf2026-10-15448300KR7448300004TIGER 미국나스닥100(H)22,990원-710원-3.00%23225.3423,045원23,400원22,870원577,636132.8억원4138.2억원18,000,000주NASDAQ 10029935.6004087.6억원
cmvbnvwy51bhy10b5s4hh9m8nfsc-securities-productetf:448100:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwxs1bhw10b55jhg6dk81etf2026-10-15448100KR7448100008WON 20089,040원-7,920원-8.17%88891.6291,470원92,590원87,430원126,501114.5억원979.4억원1,100,000주코스피 200860.700844.4억원
cmvbnvwwj1bhn10b51ixn6zenfsc-securities-productetf:447660:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvww51bhj10b5f645f7qz1etf2026-10-15447660KR7447660002PLUS 애플채권혼합13,950원45원0.32%13972.0713,855원14,015원13,855원17,7882.4억원223.2억원1,600,000주FnGuide 애플채권혼합 지수2548.910223.5억원
cmvbnvwuv1bha10b5oqshhm8ifsc-securities-productetf:447430:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwui1bh710b509rc8esw1etf2026-10-15447430KR7447430000ACE 주주환원가치주액티브16,055원-270원-1.65%16034.7416,230원16,230원15,900원12,4902억원457.5억원2,850,000주FnGuide 올라운드 가치주 지수1015.860456.9억원
cmvbnvwtb1bgz10b5d4rty7omfsc-securities-productetf:446720:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwsu1bgw10b59jhjjg831etf2026-10-15446720KR7446720005SOL 미국배당다우존스13,245원235원1.81%13187.8913,080원13,280원13,080원629,57383.2억원1조원78,200,000주Dow Jones U.S. Dividend 100 Price Return Index7143.4951조원
cmvbnvwro1bgm10b5lq76t6sufsc-securities-productetf:446690:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwr61bgj10b5bhu1tg121etf2026-10-15446690KR7446690000KODEX 아시아AI반도체exChina액티브52,025원-6,525원-11.14%55778.5852,700원57,590원51,305원36,64019.2억원260.1억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10236.250278.8억원
cmvbnvwqq1bgg10b5ua1omo09fsc-securities-productetf:445910:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwq71bge10b55syxkmte1etf2026-10-15445910KR7445910003TIGER MKF배당귀족19,770원-425원-2.10%20015.9520,090원20,090원19,760원6,7871.3억원177.9억원900,000주MKF 배당귀족 지수(시장가격지수)2030.310180.1억원
cmvbnvu7t1axv10b5jjwkpcmifsc-securities-productetf:400590:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu7d1axs10b5xbph8fb01etf2026-10-15400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,015원-115원-0.81%13988.3513,845원14,040원13,845원1,3251843.9만원70억원500,000주ICE Global Carbon Futures Index(Excess Return)687.35869.9억원
cmvbnvu631axj10b5k2m7jqjkfsc-securities-productetf:400570:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu5p1axh10b5al0k55o11etf2026-10-15400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,860원-105원-0.88%11917.0811,900원11,900원11,795원7,0498337.4만원119.7억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1383.289120.3억원
cmvbnvu4k1ax710b58p2ty6hpfsc-securities-productetf:399110:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:47cmvbnvu471ax510b5byqhjtey1etf2026-10-15399110KR7399110006SOL 미국S&P500ESG20,260원-165원-0.81%20321.2620,210원20,360원20,135원9,9162억원1154.8억원5,700,000주S&P500 Scored&Screened(PR)684.6941158.3억원
56,296건 중 16,401–16,450← 이전329 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬