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
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
cmvbnvk0m18s110b58neco08vfsc-securities-productetf:0224X0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvk0618ry10b5ssow0vo61etf2026-10-150224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,490원-135원-1.40%9544.759,480원9,555원9,420원80,1497.6억원275.2억원2,900,000주KEDI 엔비디아알파벳미국채혼합50 지수3699.035276.7억원
cmvbnvjzm18rv10b5amny9vdsfsc-securities-productetf:0224D0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjz418rs10b5c8kc15wj1etf2026-10-150224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,395원-510원-5.15%9563.899,355원9,490원9,355원72,8886.8억원84.5억원900,000주iSelect 미국CPU반도체TOP4 지수4748.66186억원
cmvbnvjyn18rp10b523xh9gs4fsc-securities-productetf:0223R0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjy718rm10b5biflurmg1etf2026-10-150223R0KR70223R0004TIGER 미국테크NYSE100액티브8,830원-545원-5.81%8997.978,865원8,940원8,810원40,9063.6억원254.3억원2,880,000주NYSE 100 지수(Price Return)1556.455259.1억원
cmvbnvjxq18rj10b5snqcm8x5fsc-securities-productetf:0223A0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjxb18rg10b5d458yxhn1etf2026-10-150223A0KR70223A0003RISE 코스닥커버드콜액티브9,845원-1,275원-11.47%9787.8010,385원10,470원9,530원584,84358억원226.4억원2,300,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7069.520230억원
cmvbnvjwy18rd10b5zu82jc39fsc-securities-productetf:0222F0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjwl18ra10b56mletq5y1etf2026-10-150222F0KR70222F0009마이티 AI데이터센터밸류체인10,705원-1,015원-8.66%10663.3010,935원11,030원10,470원1,5591662.9만원123.1억원1,150,000주KAP AI데이터센터밸류체인지수4239.830122.6억원
cmvbnvjw818r710b5cs0jbvoefsc-securities-productetf:0222D0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjvv18r410b5xeeo4a951etf2026-10-150222D0KR70222D0001KoAct 고배당액티브9,530원-180원-1.85%9514.359,590원9,605원9,395원234,84422.2억원657.5억원6,900,000주코스피 200 고배당지수5419.350661.2억원
cmvbnvjvj18r110b57quccsuwfsc-securities-productetf:0221Z0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjv718qy10b5izqhpvb91etf2026-10-150221Z0KR70221Z0006ACE K바이오코스닥액티브7,750원-425원-5.20%7741.027,855원7,960원7,585원9,2687149.8만원69.7억원900,000주KRX K-AI 바이오테크 코스닥 지수1470.28069.6억원
cmvbnvjut18qw10b5rc8qecqofsc-securities-productetf:0221V0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjue18qs10b5t7mpget31etf2026-10-150221V0KR70221V0000IBK 초단기채권액티브100,890원20원0.02%100860.86100,890원100,900원100,890원3303329.6만원1098.6억원1,089,000주KIS 단기자금 총수익지수117.1501098.3억원
cmvbnvjty18qq10b558kji3dvfsc-securities-productetf:0220B0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjte18qm10b5005xfsnk1etf2026-10-150220B0KR70220B0005DS 코스닥액티브10,095원-1,315원-11.52%10076.6810,675원10,690원9,795원720,63872.8억원767.2억원7,600,000주코스닥760.820765.8억원
cmvbnvjt118qj10b5mq1krjhtfsc-securities-productetf:0220A0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjso18qh10b522c1101f1etf2026-10-150220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,210원-215원-2.55%8222.588,275원8,285원8,135원14,8931.2억원114.9억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1440.580115.1억원
cmvbnvits18j410b5qohp4q60fsc-securities-productetf:0192M0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvitg18j010b5zezc2d901etf2026-10-150192M0KR70192M0006RISE 삼성전자단일종목레버리지7,075원-1,725원-19.60%7027.797,675원7,825원6,670원79,9135.7억원175.1억원2,475,000주KRX 삼성전자 지수3932.580173.9억원
cmvbnvit318iy10b5giwqai2lfsc-securities-productetf:0192L0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvism18iu10b57m5exh8z1etf2026-10-150192L0KR70192L0007RISE SK하이닉스단일종목레버리지4,610원-1,270원-21.60%4589.514,975원5,100원4,395원166,6727.7억원175.1억원3,800,000주KRX SK하이닉스 지수7371.500178.9억원
cmvbnvirh18im10b5qn4h1qk4fsc-securities-productetf:0191S0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvir418ii10b5h79p6yay1etf2026-10-150191S0KR70191S0001IBK 코스닥15012,850원-1,210원-8.61%12862.1413,420원13,420원12,575원9,7851.2억원95억원740,000주코스닥 1501282.89095.1억원
cmvbnviq118i910b54qy9dl5tfsc-securities-productetf:0191B0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvipm18i710b5azq88vnt1etf2026-10-150191B0KR70191B0000MIDAS 코스닥액티브28,525원-3,370원-10.57%28428.4729,680원29,695원27,735원1,6924841.1만원57억원200,000주코스닥760.82056.8억원
cmvbnviog18hy10b526x8n307fsc-securities-productetf:0190M0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvio018hu10b5xu4r1oki1etf2026-10-150190M0KR70190M0008KIWOOM 미국AI테크하이베타6,935원-700원-9.17%7112.386,885원7,055원6,885원275,75419.2억원162.9억원2,350,000주Akros 미국AI&프론티어테크 하이베타 지수6142.662163.5억원
cmvbnvinj18hq10b5hx5tg736fsc-securities-productetf:0190G0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvin918ho10b5ed5t7d281etf2026-10-150190G0KR70190G0006KODEX 반도체타겟위클리커버드콜7,770원-1,065원-12.05%7773.348,240원8,265원7,605원686,16654.2억원1383억원17,800,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2304.1901375.8억원
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
cmvbnvmnm19cu10b5580bnwbkfsc-securities-productetf:183710:202610152026-10-15dayperiod2026-10-17 09:31:372026-10-17 09:31:37cmvbnvmna19cs10b5csshcx5f1etf2026-10-15183710KR7183710003RISE 주식혼합79,835원-5,165원-6.08%79836.1681,630원81,630원78,935원119955.6만원159.6억원200,000주주식국채혼합(주식형)지수3227.820159.6억원
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
cmvbnvimi18hm10b57m1l7bhxfsc-securities-productetf:0190C0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvim418hj10b59rn1wvjz1etf2026-10-150190C0KR70190C0000RISE 현대차고정피지컬AI6,430원-485원-7.01%6458.756,600원6,660원6,310원1,329,27386.1억원3858억원60,000,000주KEDI 현대차고정피지컬AI 지수1771.3203865.5억원
cmvbnvilr18hg10b51bge480zfsc-securities-productetf:0189Z0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvilg18hd10b5fe90gnt41etf2026-10-150189Z0KR70189Z0006DAISHIN 금융&지주고배당9,505원-105원-1.09%9548.069,535원9,570원9,435원911863.5만원95억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3257.76095.4억원
cmvbnvil218ha10b5ivqhc2dxfsc-securities-productetf:0189B0:202610152026-10-15dayperiod2026-10-17 09:31:322026-10-17 09:31:32cmvbnvikm18h710b5u3bqr0f21etf2026-10-150189B0KR70189B0004TIGER 은액티브6,835원-345원-4.81%6850.776,625원6,900원6,625원65,5514.4억원358.8억원5,250,000주ICE Silver Spot 지수 (시장가격)408.460359.6억원
56,296건 중 15,451–15,500← 이전310 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬