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
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
cmvbnvj9r18mc10b5i8ima7yjfsc-securities-productetf:0198B0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj9e18m910b5ednckhh71etf2026-10-150198B0KR70198B00031Q 삼성전자선물단일종목레버리지7,095원-1,810원-20.33%7162.017,755원8,090원6,800원49,9693.7억원94.3억원1,330,000주KRX 삼성전자 선물 지수3759.49095.2억원
cmvbnvj8x18m610b5g3hwayubfsc-securities-productetf:0198A0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj8m18m410b59rzk4lqx1etf2026-10-150198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브7,425원-700원-8.62%7380.987,715원7,730원7,230원1,610,340120.3억원842.7억원11,350,000주코스닥 150 위클리 고정 30% 커버드콜 지수9111.910845.1억원
cmvbnvj6m18lo10b5r8pto502fsc-securities-productetf:0195S0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj6a18ll10b5yi8zn98b1etf2026-10-150195S0KR70195S0007TIGER SK하이닉스단일종목레버리지4,470원-1,270원-22.13%4448.604,835원5,010원4,255원22,998,6671044.2억원7139.7억원159,725,000주KRX SK하이닉스 지수7371.5007294.5억원
cmvbnvj5v18lj10b57nwulkbdfsc-securities-productetf:0195R0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj5i18lf10b5yg066t2i1etf2026-10-150195R0KR70195R0008TIGER 삼성전자단일종목레버리지6,880원-1,615원-19.01%6842.787,345원7,720원6,480원8,032,103561.8억원5366.4억원78,000,000주KRX 삼성전자 지수3932.5805388.6억원
cmvbnvj3k18l010b5pgl5kh9efsc-securities-productetf:0194N0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj3118kx10b514pp2jbw1etf2026-10-150194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지6,995원-1,680원-19.37%6960.117,655원7,780원6,635원47,2773.3억원52.4억원750,000주KRX 삼성전자 선물 지수3759.49052.2억원
cmvbnvj1s18kp10b5hbc6e8a4fsc-securities-productetf:0193W0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvj1e18kl10b5x70ko6lb1etf2026-10-150193W0KR70193W0003KODEX 삼성전자단일종목레버리지7,595원-1,855원-19.63%7560.328,295원8,520원7,165원16,559,8351289.1억원8920.3억원117,450,000주KRX 삼성전자 지수3932.5809104.5억원
cmvbnvj0918kc10b5k9va43tdfsc-securities-productetf:0193M0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvizw18ka10b5f4mq17ve1etf2026-10-150193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,525원0원0.00%50515.0750,525원50,525원50,525원210.1만원1068억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)103.9901067.8억원
cmvbnviyr18k110b5dukr3tbdfsc-securities-productetf:0193K0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnviye18jy10b5k8afti551etf2026-10-150193K0KR70193K0007PLUS 삼성전자단일종목레버리지7,600원-1,835원-19.45%7681.108,450원8,630원7,320원69,7505.5억원83.6억원1,100,000주KRX 삼성전자 지수3932.58084.4억원
cmvbnvix018jp10b5m9us6vp6fsc-securities-productetf:0192Z0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnviwi18jl10b53im2jliw1etf2026-10-150192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브101,415원35원0.03%101362.28101,420원101,420원101,415원4,9144.9억원1444.1억원1,424,000주NICE 중기종합채권(A-이상)(총수익지수)11911.8001443.3억원
cmvbnviw318ji10b5hwco4cw4fsc-securities-productetf:0192T0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvivg18jf10b5zua3d2m61etf2026-10-150192T0KR70192T0009SOL 코스닥TOP106,290원-640원-9.24%6280.486,480원6,550원6,140원644,95140.8억원261억원4,150,000주코스닥 TOP 10 지수1382.320260.6억원
cmvbnviup18jb10b5q0kw2b10fsc-securities-productetf:0192S0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnviuc18j810b5a1x247hg1etf2026-10-150192S0KR70192S0000SOL 코스피200채권혼합508,530원-315원-3.56%8519.808,585원8,675원8,435원317,89927.2억원187.6억원2,200,000주코스피 200 KTB 혼합지수2751.170195.9억원
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
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
56,296건 중 15,401–15,450← 이전309 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬