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
cmvbnvp2619v810b5cnoq0y2kfsc-securities-productetf:261270:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp1r19v410b5q3ams3x11etf2026-10-15261270KR7261270003KODEX 미국달러선물인버스8,315원-55원-0.66%8343.468,360원8,360원8,275원58,4874.8억원843.1억원10,140,000주미국달러선물지수1505.940840.1억원
cmvbnvp0q19uw10b55w0o64b1fsc-securities-productetf:261250:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp0d19us10b5xw56n1f21etf2026-10-15261250KR7261250005KODEX 미국달러선물레버리지15,145원180원1.20%15108.4615,020원15,315원15,020원123,13318.7억원308.9억원2,040,000주미국달러선물지수1505.940300.6억원
cmvbnvoz719uk10b5x6wyw68kfsc-securities-productetf:261220:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoys19ug10b5zzfiq63n1etf2026-10-15261220KR7261220008KODEX WTI원유선물(H)27,485원-145원-0.52%27755.4327,715원27,715원27,315원106,17529.2억원474.1억원1,725,000주S&P GSCI Crude Oil Index ER258.498485.7억원
cmvbnvoxo19u710b5ls6whr7rfsc-securities-productetf:261120:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoxc19u510b5w9u2k6401etf2026-10-15261120KR7261120000TIGER 미국달러선물인버스2X5,575원-70원-1.24%5609.355,645원5,645원5,530원15,7058722.1만원223억원4,000,000주미국달러선물지수1505.940224.3억원
cmvbnvovt19tv10b50cbyj187fsc-securities-productetf:261070:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvovk19tt10b5rbokik7z1etf2026-10-15261070KR7261070007TIGER 코스닥150바이오테크9,845원-425원-4.14%9844.319,855원10,075원9,640원235,63523.2억원470.5억원4,780,000주코스닥 150 헬스케어3440.530470.5억원
cmvbnvou819tk10b5x1bp5e2hfsc-securities-productetf:256750:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvott19th10b5dsija9yr1etf2026-10-15256750KR7256750001KODEX 차이나심천ChiNext(합성)12,120원-425원-3.39%12564.2112,515원12,530원12,055원23,5492.8억원370.7억원3,059,000주SZSE ChiNext Price Index2783.175384.3억원
cmvbnvorz19t210b5cffmap8efsc-securities-productetf:253290:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvorn19sy10b5gpfr1xte1etf2026-10-15253290KR7253290001RISE 헬스케어채권혼합11,320원-60원-0.53%11355.2411,340원11,370원11,250원6,1356913.6만원203.7억원1,800,000주FnGuide 헬스케어 채권혼합 지수2042.610204.3억원
cmvbnvoqj19sp10b5zi0uw5mqfsc-securities-productetf:253250:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoq619sn10b5mn99qq2i1etf2026-10-15253250KR7253250005KIWOOM 200선물레버리지61,720원-12,120원-16.41%61519.0366,345원67,365원59,365원14,6749.1억원178.9억원290,000주코스피 200 선물지수4187.460178.4억원
cmvbnvop019sd10b58ry6nshbfsc-securities-productetf:253230:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoon19sb10b5jmxbzr1k1etf2026-10-15253230KR7253230007KIWOOM 200선물인버스2X110원14원14.58%112.09105원114원104원4,090,5354.4억원33.6억원30,600,000주코스피 200 선물지수4187.46030.9억원
cmvbnvoee19q510b50hxnied9fsc-securities-productetf:251340:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoe119q310b58nnem03i1etf2026-10-15251340KR7251340006KODEX 코스닥150선물인버스2,610원205원8.52%2632.562,535원2,670원2,515원46,371,4731205억원1401.5억원53,700,000주F-코스닥150 지수1462.5801405.7억원
cmvbnvodn19pz10b5zx2l2n9afsc-securities-productetf:250780:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvod419px10b5jntfgom61etf2026-10-15250780KR7250780004TIGER 코스닥150선물인버스2,630원205원8.45%2635.092,560원2,675원2,530원801,42020.8억원69.6억원2,650,000주F-코스닥150 지수1462.58068.5억원
cmvbnvocn19pt10b5jl10f3aefsc-securities-productetf:250730:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoc219pr10b5f3c4iyec1etf2026-10-15250730KR7250730009RISE 차이나HSCEI(H)9,450원-255원-2.63%9745.029,595원9,695원9,450원1,3841319.3만원160.6억원1,700,000주Hang Seng China H8104.910165.6억원
cmvbnvobk19pn10b5lphmxx0gfsc-securities-productetf:248270:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvob719pl10b5z6isa5q51etf2026-10-15248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,150원870원3.44%26087.3225,300원26,255원25,300원3,0858055.8만원303.3억원1,160,000주S&P Global 1200 Health Care Index5999.392302.6억원
cmvbnvoar19ph10b511ff0uc5fsc-securities-productetf:245710:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoaf19pf10b5r9414l9i1etf2026-10-15245710KR7245710009ACE 베트남VN30(합성)26,540원0원0.00%27083.0526,540원26,990원26,150원43,93811.6억원3423.6억원12,900,000주VN30 Index(PR)1843.7103493.7억원
cmvbnvoa019pb10b58snj1tgnfsc-securities-productetf:245360:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo9l19p910b52f0he3931etf2026-10-15245360KR7245360003TIGER 차이나HSCEI11,490원-175원-1.50%11673.7311,665원11,665원11,410원13,3401.5억원241.2억원2,100,000주Hang Seng China H8104.910245.1억원
cmvbnvo9719p510b5xbwxkadafsc-securities-productetf:245350:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo8r19p310b51jpif91y1etf2026-10-15245350KR7245350004TIGER 유로스탁스배당3017,605원125원0.72%17692.4317,545원17,690원16,500원15,0202.6억원281.6억원1,600,000주Euro STOXX Select Dividend 302376.240247.6억원
cmvbnvo8e19oz10b5ghwg6ld4fsc-securities-productetf:245340:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo8019ox10b5x98gywed1etf2026-10-15245340KR7245340005TIGER 미국다우존스3033,820원120원0.36%33777.2733,655원33,985원33,650원31,75610.7억원1359.5억원4,020,000주Dow Jones Industrial Average52177.6901357.8억원
cmvbnvo7j19ot10b5ysze7pmefsc-securities-productetf:244670:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo7b19or10b5pe22xooj1etf2026-10-15244670KR7244670006KODEX 밸류Plus11,035원-320원-2.82%11125.1511,260원11,260원10,965원1,2071337.3만원66.2억원600,000주FnGuide 벨류 Plus 지수2217.59066.7억원
cmvbnvo6x19oo10b55kaxupl2fsc-securities-productetf:244660:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo6f19om10b5ht7rtx4s1etf2026-10-15244660KR7244660007KODEX 퀄리티Plus8,775원-190원-2.12%8893.038,890원8,890원8,775원3429.9만원35.1억원400,000주FnGuide 퀄리티 Plus 지수2194.80035.5억원
cmvbnvo5v19oh10b5zvap2tgnfsc-securities-productetf:244620:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo5i19of10b5sxxnjlvb1etf2026-10-15244620KR7244620001KODEX 모멘텀Plus17,830원-1,940원-9.81%17993.8118,750원18,750원17,695원5,1639671.5만원124.8억원700,000주FnGuide 모멘텀 Plus 지수5860.180125.9억원
cmvbnvo5519ob10b5ihbz1sw8fsc-securities-productetf:244580:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo4p19o910b54xlkc5yp1etf2026-10-15244580KR7244580007KODEX 바이오7,105원-310원-4.18%7142.907,235원7,280원7,000원548,96539억원1875.7억원26,400,000주FnGuide 바이오 지수2489.3301885.7억원
cmvbnvo4819o510b5uizx9fpxfsc-securities-productetf:243890:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo3v19o310b5nkxezw361etf2026-10-15243890KR7243890001TIGER 200에너지화학레버리지6,750원-965원-12.51%6667.357,715원7,715원6,405원157,53210.9억원30.3억원450,000주코스피 200 에너지/화학1580.91030억원
cmvbnvo3i19nz10b5ce3uzifrfsc-securities-productetf:243880:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo3519nx10b5cx9ozjy71etf2026-10-15243880KR7243880002TIGER 200IT레버리지195,130원-53,995원-21.67%195640.26213,705원220,340원188,000원143,724288.7억원2634.2억원1,350,000주코스피 200 정보기술11258.5602690억원
cmvbnvo2p19nt10b5pyytmp12fsc-securities-productetf:241390:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo2d19nr10b5u8783acg1etf2026-10-15241390KR7241390004RISE V&S셀렉트밸류채권혼합14,820원-515원-3.36%14835.2315,250원15,250원14,790원1,2881914만원326억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2578.010326.3억원
cmvbnvo1z19nn10b56c3m6f4zfsc-securities-productetf:241180:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo1j19nl10b5bf0h6r9h1etf2026-10-15241180KR7241180009TIGER 일본니케이22533,280원-1,450원-4.18%34939.6133,745원34,445원33,245원61,47420.6억원3800.5억원11,420,000주Nikkei 22564425.9504004억원
cmvbnvo1519nh10b5sbli7n48fsc-securities-productetf:239660:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo0t19nf10b58ddj3w8a1etf2026-10-15239660KR7239660004PLUS 우량회사채50122,200원75원0.06%122153.24122,225원122,230원121,690원7929679.1만원219.9억원180,000주KOBI HALF CREDIT Index(총수익)12748.960219.8억원
cmvbnvo0g19nb10b5ggpnnd1cfsc-securities-productetf:238720:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvo0219n910b5g4z6qf791etf2026-10-15238720KR7238720007ACE 일본Nikkei225(H)47,150원-2,370원-4.79%49523.8149,400원49,400원46,850원9,9754.7억원424.3억원900,000주Nikkei 22564425.950445.7억원
cmvbnvnzm19n510b5ssesy37sfsc-securities-productetf:238670:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvnza19n310b5x0nimzui1etf2026-10-15238670KR7238670004PLUS 스마트베타Quality채권혼합13,300원40원0.30%13202.0913,185원13,360원13,150원8,6611.1억원53.2억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1625.42052.8억원
cmvbnvnyt19mz10b51rxcxbwifsc-securities-productetf:237440:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvnyg19mx10b59fmscnfu1etf2026-10-15237440KR7237440003TIGER 경기방어채권혼합9,990원-55원-0.55%10059.279,935원10,075원9,920원9,6499618.4만원99.9억원1,000,000주경기방어소비재 채권혼합 지수1597.320100.5억원
cmvbnvny219mt10b582l7htv0fsc-securities-productetf:237370:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:39cmvbnvnxp19mr10b5k9wkumf81etf2026-10-15237370KR7237370002KODEX 코리아배당성장채권혼합15,230원-90원-0.59%15284.2915,285원15,295원15,195원50,0107.6억원1583.9억원10,400,000주배당성장채권혼합지수2449.6901589.5억원
cmvbnvnx919mn10b5d1nosf5yfsc-securities-productetf:237350:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnww19ml10b5kj9ovgyy1etf2026-10-15237350KR7237350004KODEX 코스피10069,420원-6,080원-8.05%69188.7370,905원71,995원67,880원803,423559.6억원7497.3억원10,800,000주코스피 1006678.2607541.5억원
cmvbnvnwg19mh10b5mafzj5u9fsc-securities-productetf:236350:202610152026-10-15dayperiod2026-10-17 09:31:382026-10-17 09:31:38cmvbnvnw719mf10b5pby4uqv31etf2026-10-15236350KR7236350005TIGER 인도니프티50레버리지(합성)23,340원720원3.18%22811.8122,700원23,345원22,325원1,4793373.5만원144.7억원620,000주Nifty 50 Index22622.700141.4억원
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
56,296건 중 15,651–15,700← 이전314 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬