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
cmvbnvs1c1ahv10b5buojr0kufsc-securities-productetf:334690:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs0x1ahs10b5h0y30zv51etf2026-10-15334690KR7334690005RISE 팔라듐선물(H)4,975원-85원-1.68%4916.444,940원4,975원4,895원5,3732655.7만원34.8억원700,000주S&P GSCI Palladium Excess Return Index623.45134.4억원
cmvbnvs0l1ahp10b52nvfyybnfsc-securities-productetf:332940:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs081ahm10b53n52a8sh1etf2026-10-15332940KR7332940006HANARO MSCI Korea TR38,345원-3,895원-9.22%38555.5539,575원39,575원38,045원3,2271.2억원920.2억원2,400,000주MSCI Korea TR Index3906.150925.3억원
cmvbnvrzo1ahj10b5f9f2m9dyfsc-securities-productetf:332930:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrza1ahg10b5g5lr6myj1etf2026-10-15332930KR7332930007HANARO 200TR114,000원-10,395원-8.36%114271.28117,295원118,600원112,025원25,89629.3억원1653억원1,450,000주코스피 200 TR1142.5101656.9억원
cmvbnvryx1ahd10b59vberm6hfsc-securities-productetf:332620:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvryk1aha10b5m7m4zn0l1etf2026-10-15332620KR7332620004PLUS 미국장기우량회사채84,140원1,650원2.00%83668.7583,040원84,290원83,040원2,4992억원157.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1115.203156.4억원
cmvbnvry61ah710b5ew5t45u3fsc-securities-productetf:332610:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrxt1ah410b5383x6pi41etf2026-10-15332610KR7332610005PLUS 미국단기회사채(AAA~A)122,365원1,205원0.99%121943.32121,580원122,770원121,580원4755804.7만원117.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)602.570117억원
cmvbnvrex1ad210b5jy2b1prtfsc-securities-productetf:310080:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrel1ad010b5100q5d491etf2026-10-15310080KR7310080007RISE 중국MSCI China(H)8,695원-245원-2.74%8885.798,795원8,795원8,695원541473.2만원99.9억원1,150,000주MSCI China Index(USD, Price Return)69.546102.1억원
cmvbnvre71acw10b5ggtqgkbjfsc-securities-productetf:309230:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrdu1acu10b5njdhluit1etf2026-10-15309230KR7309230001ACE 미국WideMoat동일가중29,460원65원0.22%29534.7129,210원29,600원29,210원16,0994.7억원1078.2억원3,660,000주MorningStar Wide Moat Focus Index16574.2701080.9억원
cmvbnvrdg1acq10b5x5po6qflfsc-securities-productetf:308620:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrd31aco10b5hyfgitrr1etf2026-10-15308620KR7308620004KODEX 미국10년국채선물11,005원115원1.06%10950.9310,940원11,065원10,925원126,11213.9억원946.4억원8,600,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)208.700952.7억원
cmvbnvrcp1ack10b5hlihrwpyfsc-securities-productetf:307520:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrcc1aci10b54dq7w43i1etf2026-10-15307520KR7307520007TIGER 지주회사18,390원-1,180원-6.03%18386.9118,910원18,910원18,000원1,075,990198.4억원2170억원11,800,000주FnGuide 지주회사 지수2721.3502160.4억원
cmvbnvrby1ace10b57c57xq7yfsc-securities-productetf:307510:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrbm1acc10b5o8ektjfq1etf2026-10-15307510KR7307510008TIGER 의료기기11,410원-495원-4.16%11363.5611,540원11,615원11,140원4,0544585만원57억원500,000주FnGuide 의료기기 지수1182.46056.8억원
cmvbnvrb91ac810b5khw32hbffsc-securities-productetf:306950:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvraw1ac610b5u8r92myw1etf2026-10-15306950KR7306950007KODEX KRX300레버리지48,610원-9,700원-16.64%47948.8454,245원54,550원45,290원9,9904.8억원388.8억원800,000주KRX 3003759.400383.5억원
cmvbnvrai1ac210b5dg56iykjfsc-securities-productetf:306530:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvra51ac010b5azsr4n0q1etf2026-10-15306530KR7306530007HANARO 코스닥150선물레버리지5,615원-1,140원-16.88%5573.716,110원10,000원5,325원130,3947.5억원24.7억원440,000주F-코스닥150 지수1462.58024.5억원
cmvbnvr9s1abw10b5wjzoijzufsc-securities-productetf:306520:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr9f1abu10b5ifv3zr4p1etf2026-10-15306520KR7306520008HANARO 200선물인버스2,930원230원8.52%2940.502,850원2,970원2,795원76,3372.2억원17.5억원600,000주코스피 200 선물지수4187.46017.6억원
cmvbnvr921abq10b5xsrs14ygfsc-securities-productetf:305720:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr8l1abo10b5k2id4poy1etf2026-10-15305720KR7305720005KODEX 2차전지산업14,865원-955원-6.04%14815.3015,240원15,320원14,555원7,937,1801181.8억원1.9조원130,200,000주FnGuide 2차전지 산업 지수2592.1701.9조원
cmvbnvr7x1abk10b5ekkmyghyfsc-securities-productetf:305540:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr7g1abi10b50dw93yxm1etf2026-10-15305540KR7305540007TIGER 2차전지테마18,870원-1,335원-6.61%18854.3819,185원19,530원18,525원1,011,620192.1억원9359.5억원49,600,000주WISE 2차전지 테마 지수7100.9809361.2억원
cmvbnvr6x1abe10b5q4z2ziorfsc-securities-productetf:305080:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr6j1abc10b54tr6w4w71etf2026-10-15305080KR7305080004TIGER 미국채10년선물11,700원115원0.99%11642.3511,605원11,765원11,605원147,11917.2억원2164.5억원18,500,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.5302165.4억원
cmvbnvr621ab810b5j2swwl85fsc-securities-productetf:305050:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr5q1ab610b51vav6w4v1etf2026-10-15305050KR7305050007ACE 코스피58,190원-4,710원-7.49%58009.7159,440원59,965원56,995원10,1125.8억원378.2억원650,000주코스피5554.220377억원
cmvbnvr5b1ab210b5jjl1or34fsc-securities-productetf:304940:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr4y1ab010b5zqs658xj1etf2026-10-15304940KR7304940000KODEX 미국나스닥100선물(H)32,540원-955원-2.85%32872.1232,605원32,685원32,500원3,0981억원1090억원3,350,000주NASDAQ 10029935.6001101.2억원
cmvbnvr4m1aaw10b5ehikl1ybfsc-securities-productetf:304780:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr461aau10b50r522msc1etf2026-10-15304780KR7304780000HANARO 200선물레버리지76,060원-15,745원-17.15%76073.1981,695원81,695원73,605원1,5331.1억원342.2억원450,000주코스피 200 선물지수4187.460342.3억원
cmvbnvr3s1aaq10b5sbdtwgbvfsc-securities-productetf:304770:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr3f1aao10b5b5ws5ru71etf2026-10-15304770KR7304770001HANARO 코스닥15012,755원-1,155원-8.30%12764.5213,260원13,340원12,475원53,9226.9억원178.5억원1,400,000주코스닥 1501282.890178.7억원
cmvbnvr311aak10b5ss0jetz1fsc-securities-productetf:304760:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr2p1aai10b54a7bgzjk1etf2026-10-15304760KR7304760002HANARO KRX30037,905원-3,745원-8.99%38121.0539,135원39,525원37,620원7,7972.9억원151.6억원400,000주KRX 3003759.400152.4억원
cmvbnvr281aae10b5y31fzzxyfsc-securities-productetf:304670:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvr1t1aac10b5l3n90lyc1etf2026-10-15304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,725원-205원-1.59%12901.0612,785원12,785원12,720원225286.5만원76.3억원600,000주S&P Ultra T-Bond Futures Index(ER)101.32377.4억원
cmvbnvr1g1aa810b50bgcholzfsc-securities-productetf:304660:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:43cmvbnvr111aa610b5c0w35c471etf2026-10-15304660KR7304660004KODEX 미국30년국채울트라선물(H)7,075원100원1.43%7003.077,020원7,080원7,015원77,5155.4억원1231억원17,400,000주S&P Ultra T-Bond Futures Index(ER)101.3231211.5억원
cmvbnvr0n1aa210b5295xdzmrfsc-securities-productetf:302450:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvr0b1aa010b54jz5qjth1etf2026-10-15302450KR7302450002RISE 코스피57,600원-4,980원-7.96%57815.7759,355원59,915원56,800원12,7987.4억원3052.8억원5,300,000주코스피5554.2203064.2억원
cmvbnvqzu1a9w10b59e945jr5fsc-securities-productetf:302190:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqzi1a9u10b52cojkor01etf2026-10-15302190KR7302190004TIGER 중장기국채50,665원175원0.35%50626.7750,605원50,710원50,590원5,5502.8억원1955.6억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10070.2701954.1억원
cmvbnvqz31a9q10b5nombmgm3fsc-securities-productetf:301400:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqyl1a9o10b5q6zoisad1etf2026-10-15301400KR7301400008PLUS 코스닥15012,845원-1,090원-7.82%12879.9313,390원13,415원12,605원24,1363.1억원83.4억원650,000주코스닥 1501282.89083.7억원
cmvbnvqy81a9k10b572e1ykccfsc-securities-productetf:300950:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqxs1a9i10b58xnfc9d61etf2026-10-15300950KR7300950003KODEX 게임산업5,075원-50원-0.98%5096.505,025원5,125원5,005원146,5947.4억원213.1억원4,200,000주FnGuide 게임 산업 지수623.240214억원
cmvbnvqxg1a9e10b5marhrlvxfsc-securities-productetf:300640:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqx31a9c10b59erh4ae21etf2026-10-15300640KR7300640000RISE 게임테마6,095원-90원-1.46%6086.036,020원6,110원6,010원14,3658685.7만원198억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2946.470197.7억원
cmvbnvpv41a1e10b57rfr6h6ffsc-securities-productetf:277540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpus1a1b10b55spv5dk11etf2026-10-15277540KR7277540001ACE 아시아TOP5028,975원-1,275원-4.21%29364.6329,950원31,355원28,835원1,0643111.7만원231.8억원800,000주S&P ASIA50 Price Return Index8555.008234.9억원
cmvbnvpuf1a1810b5ru61c3qmfsc-securities-productetf:276990:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpu21a1510b5o5c4042o1etf2026-10-15276990KR7276990009KODEX 글로벌로봇(합성)24,065원-440원-1.80%24163.4723,915원24,220원23,915원5,5791.3억원425.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1259.770427.6억원
cmvbnvpto1a1210b58qk35etkfsc-securities-productetf:276970:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvptb1a0z10b5wqny4dm11etf2026-10-15276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,650원50원0.66%7689.987,640원7,760원7,640원12,9779944.5만원359.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.536361.4억원
cmvbnvpsz1a0w10b5lymbkkzzfsc-securities-productetf:276650:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpsj1a0t10b5kndoklw31etf2026-10-15276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,320원-1,865원-3.87%46997.6246,350원46,595원46,195원2,2671억원347.4억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5102.031352.4억원
cmvbnvps51a0q10b5895o22p2fsc-securities-productetf:276000:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvprp1a0n10b513zwvfy31etf2026-10-15276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,475원-325원-1.56%20594.2320,690원20,700원20,475원1,5383161.8만원184.2억원900,000주MorningStar Global Upstream Resources Index(PR)5536.820185.3억원
cmvbnvprb1a0k10b5qn99dg4jfsc-securities-productetf:275980:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpqz1a0h10b57tpaq9j41etf2026-10-15275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,000원-580원-2.46%23294.4923,005원23,235원22,905원3,7838682.5만원575억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4057.060582.3억원
cmvbnvpqm1a0e10b5t2uxpqy0fsc-securities-productetf:275750:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpqa1a0b10b513gtyot11etf2026-10-15275750KR7275750008RISE 코스닥150선물인버스2,655원205원8.37%2662.902,560원2,700원2,560원62,2691.6억원25.2억원950,000주F-코스닥150 지수1462.58025.2억원
cmvbnvppw1a0810b579u99varfsc-securities-productetf:275300:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvppd1a0510b5e479p19z1etf2026-10-15275300KR7275300002KODEX 우량주24,175원-2,130원-8.10%24088.3324,770원24,990원23,655원7,8011.8억원410.9억원1,700,000주MSCI Korea IMI Quality Capped14131.530409.5억원
cmvbnvpow1a0210b5f0e31oi0fsc-securities-productetf:275290:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpoj19zz10b5qav3726d1etf2026-10-15275290KR7275290005KODEX 가치주28,030원-2,260원-7.46%28168.8528,795원28,845원27,700원1,3283742.4만원252.2억원900,000주MSCI Korea IMI Enhanced Value Capped16279.580253.5억원
cmvbnvpo719zw10b5o355mhmdfsc-securities-productetf:275280:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpnr19zt10b55omo67g41etf2026-10-15275280KR7275280006KODEX 모멘텀주33,900원-3,325원-8.93%33803.6834,905원35,075원33,180원5,8722억원305.1억원900,000주MSCI Korea IMI Momentum Capped10943.650304.2억원
cmvbnvpnb19zq10b5pfoon34zfsc-securities-productetf:273140:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpmy19zn10b5bkpv76gh1etf2026-10-15273140KR7273140004KODEX 단기변동금리부채권액티브114,535원30원0.03%114522.81114,535원114,545원114,535원3,1263.5억원2795.7억원2,441,000주KAP 단기변동금리부은행채권지수149.1802795.5억원
cmvbnvpml19zk10b5w183wb4dfsc-securities-productetf:273130:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpm919zh10b5jf77s0dz1etf2026-10-15273130KR7273130005KODEX 종합채권(AA-이상)액티브111,450원305원0.27%111376.53111,440원111,605원111,310원45,25350.4억원3.5조원31,487,000주KAP 한국종합채권지수263.0303.5조원
cmvbnvplw19ze10b5kiv3sdp1fsc-securities-productetf:272910:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvplj19zb10b5zqri4teu1etf2026-10-15272910KR7272910001ACE 중장기국공채액티브106,970원215원0.20%106895.65106,970원106,970원106,970원996.2만원733.8억원686,000주KIS 종합채권국공채1-10Y지수155.810733.3억원
cmvbnvpkb19z310b5xmkoo3qjfsc-securities-productetf:272570:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpjy19yz10b5rxygb9hl1etf2026-10-15272570KR7272570003RISE 중장기국공채액티브108,875원205원0.19%108762.02108,850원108,960원108,795원10108.8만원74억원68,000주KIS 종합채권국공채4~5Y지수150.13052.2억원
cmvbnvpiu19yr10b5pm9npitifsc-securities-productetf:271060:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpie19yn10b5nd6s05iw1etf2026-10-15271060KR7271060006KODEX 3대농산물선물(H)8,385원-35원-0.42%8476.358,420원8,480원8,370원45,7233.8억원246.5억원2,940,000주S&P GSCI Grains Select Index ER17.324246.6억원
cmvbnvph719yf10b5uf8h5elvfsc-securities-productetf:270810:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpgt19yb10b5wkvmpker1etf2026-10-15270810KR7270810005RISE 코스닥15012,700원-1,150원-8.30%12684.1513,125원13,230원12,385원364,07246.2억원2943.8억원23,180,000주코스닥 1501282.8902940.1억원
cmvbnvpfj19y210b573lds5szfsc-securities-productetf:269540:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpf419y010b52v2e61n61etf2026-10-15269540KR7269540001PLUS 미국S&P500(H)30,005원-515원-1.69%30136.1830,000원30,060원29,960원8,2482.4억원870.1억원2,900,000주S&P 5007744.060873.9억원
cmvbnvpe019xq10b5dav2u1b7fsc-securities-productetf:269420:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpdk19xn10b5pirxqtii1etf2026-10-15269420KR7269420006KODEX S&P글로벌인프라(합성)20,790원-85원-0.41%20794.4020,785원20,855원20,690원1,5183154만원214.5억원1,032,000주S&P Global Infrastructure Index3588.447214.5억원
cmvbnvpcd19xe10b5gklbmqj2fsc-securities-productetf:267770:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpc119xb10b5ibmbrbr71etf2026-10-15267770KR7267770006TIGER 200선물레버리지51,995원-10,075원-16.23%51597.2755,260원58,000원49,770원213,189112.3억원1247.8억원2,400,000주코스피 200 선물지수4187.4601186.7억원
cmvbnvpav19x310b56odeugnnfsc-securities-productetf:267450:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvpah19wz10b5ws64nsok1etf2026-10-15267450KR7267450005RISE 미국장기국채선물인버스(H)11,500원-70원-0.61%11581.350원0원0원00원57.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index193.85157.9억원
cmvbnvp9e19wq10b54l3lyzdmfsc-securities-productetf:266550:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp9019wn10b54aa4w5i81etf2026-10-15266550KR7266550003PLUS 중형주저변동5017,140원-220원-1.27%17295.5517,315원17,320원17,140원1118.9만원42.8억원250,000주FnGuide 중형주저변동50지수3389.39043.2억원
cmvbnvp7x19we10b5smatnsgffsc-securities-productetf:266410:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp7k19wc10b5fygv31ca1etf2026-10-15266410KR7266410000KODEX 필수소비재9,120원155원1.73%9083.508,915원9,120원8,840원25,7222.3억원109.4억원1,200,000주KRX 필수소비재1636.610109억원
56,296건 중 15,551–15,600← 이전312 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬