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
cmvbnvrk71ae810b5yombbjvufsc-securities-productetf:315960:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrju1ae610b5ndykemmy1etf2026-10-15315960KR7315960005RISE 대형고배당10TR62,665원-4,695원-6.97%62532.6563,545원64,500원61,260원132,41383.1억원4073.2억원6,500,000주WISE 대형고배당10 TR 지수7658.9604064.6억원
cmvbnvrjh1ae210b513wg096wfsc-securities-productetf:315930:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrj41ae010b53hbcgsu31etf2026-10-15315930KR7315930008KODEX Top5PlusTR65,000원-4,435원-6.39%64945.6466,275원66,680원63,775원21,94714.2억원7800억원12,000,000주FnGuide TOP 5 Plus Total Return 지수6694.8707793.4억원
cmvbnvrir1adw10b5xnqj1rw6fsc-securities-productetf:315270:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrie1adu10b5g5wx2y7g1etf2026-10-15315270KR7315270009TIGER 200커뮤니케이션서비스17,505원-330원-1.85%17532.2917,320원17,505원17,320원2,1263712만원66.5억원380,000주코스피 200 커뮤니케이션서비스1747.46066.6억원
cmvbnvri01adq10b5gffgv8okfsc-securities-productetf:314700:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrho1ado10b52pawqcdu1etf2026-10-15314700KR7314700006HANARO 농업융복합산업10,555원-10원-0.09%10392.5710,360원10,555원10,220원2525.6만원58억원550,000주FnGuide 농업융복합산업 지수(시장가격)1290.36057.1억원
cmvbnvrhb1adk10b5rnwg37uxfsc-securities-productetf:314250:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrgy1adi10b5cxqyscui1etf2026-10-15314250KR7314250002KODEX 미국빅테크10(H)63,300원-2,285원-3.48%63997.7963,380원63,960원63,105원67,15042.5억원6646.5억원10,500,000주NYSE U.S. Big TECH 10 INDEX19188.3466713.3억원
cmvbnvrgk1ade10b5b82onyjbfsc-securities-productetf:310970:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrg81adc10b58m2qwvue1etf2026-10-15310970KR7310970009TIGER MSCI Korea TR38,785원-3,515원-8.31%38680.5039,820원40,160원37,940원15,6136억원3.6조원92,900,000주MSCI Korea TR Index3906.1503.5조원
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
cmvbnvp4q19vp10b5mew7gdnufsc-securities-productetf:266160:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp4a19vm10b5q9vjf6vr1etf2026-10-15266160KR7266160001RISE 고배당27,735원-1,725원-5.86%27644.6928,100원28,385원27,165원41,66611.5억원1747.3억원6,300,000주FnGuide 고배당포커스 지수19484.4001741.6억원
cmvbnvp3519ve10b5cpvdrou0fsc-securities-productetf:261920:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp2o19va10b556x8wrv11etf2026-10-15261920KR7261920003ACE MSCI필리핀(합성)10,915원-5원-0.05%10897.5610,895원10,955원10,840원7581.7만원10.9억원100,000주MSCI Philippines IMI Index1486.13010.8억원
cmvbnvp1g19v210b5dty3wo9sfsc-securities-productetf:261260:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp1219uz10b5gduzg4kh1etf2026-10-15261260KR7261260004KODEX 미국달러선물인버스2X5,615원-55원-0.97%5639.995,670원5,670원5,560원232,95713억원1907.4억원33,970,000주미국달러선물지수1505.9401903.4억원
cmvbnvp0119uq10b5j67dl2xhfsc-securities-productetf:261240:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvozj19un10b5h6q2dknx1etf2026-10-15261240KR7261240006KODEX 미국달러선물13,945원80원0.58%13920.9613,875원14,020원13,875원113,97315.9억원620.5억원4,450,000주미국달러선물지수1505.940619.4억원
cmvbnvoyg19ue10b54cqbvvj1fsc-securities-productetf:261140:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoy219ub10b51p28hbbm1etf2026-10-15261140KR7261140008TIGER 우선주20,690원-1,360원-6.17%20618.4721,330원21,330원20,245원13,1232.7억원256.5억원1,240,000주코스피 우선주 지수4752.360255.6억원
cmvbnvowq19u210b5tgx26qsnfsc-securities-productetf:261110:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvow519ty10b5ko0vpxgq1etf2026-10-15261110KR7261110001TIGER 미국달러선물레버리지15,210원170원1.13%15148.3215,055원15,340원15,055원14,2862.1억원91.2억원600,000주미국달러선물지수1505.94090.8억원
cmvbnvov319tq10b563wzm3agfsc-securities-productetf:261060:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvouq19tn10b5d8vxk5m21etf2026-10-15261060KR7261060008TIGER 코스닥150IT23,395원-3,205원-12.05%23309.2724,965원24,965원22,695원54,52613억원257.3억원1,100,000주코스닥 150 정보기술1195.150256.4억원
cmvbnvotg19te10b5zyukyyz8fsc-securities-productetf:256450:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvot219ta10b5dgcadu201etf2026-10-15256450KR7256450008PLUS 심천차이넥스트(합성)11,840원-385원-3.15%12305.5712,225원12,255원11,785원136163.3만원59.2억원500,000주SZSE ChiNext Price Index2783.17561.5억원
cmvbnvxag1bki10b5j7hujnpafsc-securities-productetf:449770:202610152026-10-15dayperiod2026-10-17 09:31:512026-10-17 09:31:51cmvbnvxa31bkg10b57x3shull1etf2026-10-15449770KR7449770007KIWOOM 미국S&P50020,565원-215원-1.03%20619.6020,500원20,695원20,495원35,5427.3억원802억원3,900,000주S&P 5007744.060804.1억원
cmvbnvosq19t810b5n9pauopkfsc-securities-productetf:256440:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvose19t510b5hlbtl3e31etf2026-10-15256440KR7256440009ACE MSCI인도네시아(합성)4,555원-50원-1.09%4649.144,600원4,600원4,520원85,3333.8억원277.8억원6,100,000주MSCI Indonesia Index3917.375283.5억원
cmvbnvora19sw10b5grg4kt1ifsc-securities-productetf:253280:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvoqw19ss10b56itdoeop1etf2026-10-15253280KR7253280002RISE 헬스케어11,250원-165원-1.45%11234.5911,075원11,250원11,035원626696.1만원67.5억원600,000주FnGuide 헬스케어 지수2835.22067.4억원
cmvbnvopt19sk10b51hgb58yqfsc-securities-productetf:253240:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:40cmvbnvopd19sg10b5sjggq7zk1etf2026-10-15253240KR7253240006KIWOOM 200선물인버스1,598원114원7.68%1612.861,567원1,627원1,538원102,5591.6억원17.8억원1,120,000주코스피 200 선물지수4187.46018억원
cmvbnvoo919s710b5uxoq26nzfsc-securities-productetf:253160:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvonw19s510b56qarrsmq1etf2026-10-15253160KR7253160006PLUS 200선물인버스2X219원31원16.49%225.49212원230원80원2,582,2615.5억원21.1억원9,650,000주코스피 200 선물지수4187.46021.7억원
cmvbnvonk19s110b5zswl2xpifsc-securities-productetf:253150:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvon419rz10b52rokv8bd1etf2026-10-15253150KR7253150007PLUS 200선물레버리지125,490원-25,590원-16.94%124815.58132,765원133,995원120,200원25,40832.2억원313.7억원250,000주코스피 200 선물지수4187.460312억원
cmvbnvomn19rv10b5kovxgnegfsc-securities-productetf:252710:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvomb19rt10b5qhwtgqzm1etf2026-10-15252710KR7252710009TIGER 200선물인버스2X119원17원16.67%120.79113원124원112원191,821,267227.4억원389.9억원327,700,000주코스피 200 선물지수4187.460391.5억원
cmvbnvolx19rp10b5herkupvmfsc-securities-productetf:252670:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvolk19rn10b57r3cgclc1etf2026-10-15252670KR7252670005KODEX 200선물인버스2X110원15원15.79%111.00105원114원103원11,493,424,6751.2조원1.1조원10,292,500,000주코스피 200 선물지수4187.4601조원
cmvbnvol619rj10b55ofvm7pdfsc-securities-productetf:252650:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoks19rh10b5844c0pxs1etf2026-10-15252650KR7252650007KODEX 200동일가중16,910원-490원-2.82%16846.0117,045원17,105원16,590원4,7538010.7만원101.4억원600,000주코스피 200 동일가중지수3383.550101억원
cmvbnvokc19rd10b56iy0o7vjfsc-securities-productetf:252420:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvojx19rb10b5u0lxo2dd1etf2026-10-15252420KR7252420005RISE 200선물인버스2X116원16원16.00%117.48112원120원109원6,253,0687.1억원61억원52,600,000주코스피 200 선물지수4187.46061.7억원
cmvbnvojj19r710b59jurnrkcfsc-securities-productetf:252410:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoj719r510b5oa3to8jh1etf2026-10-15252410KR7252410006RISE 200선물인버스1,615원117원7.81%1621.301,582원1,639원1,563원71,0581.1억원33.9억원2,100,000주코스피 200 선물지수4187.46032.4억원
cmvbnvoiu19r110b55bcio2mjfsc-securities-productetf:252400:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvoih19qz10b5jyxk7wy01etf2026-10-15252400KR7252400007RISE 200선물레버리지62,755원-12,430원-16.53%62361.3666,870원68,285원60,245원20,97013.7억원376.5억원600,000주코스피 200 선물지수4187.460374.1억원
cmvbnvoi419qv10b510k7zxw9fsc-securities-productetf:252000:202610152026-10-15dayperiod2026-10-17 09:31:392026-10-17 09:31:39cmvbnvohs19qt10b5k69c8obz1etf2026-10-15252000KR7252000005TIGER 200동일가중17,675원-525원-2.88%17635.4917,830원17,830원17,500원6,7851.1억원79.5억원450,000주코스피 200 동일가중지수3383.55079.3억원
56,296건 중 15,801–15,850← 이전317 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬