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
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
cmvbnvrfu1ad810b58vdm4yw0fsc-securities-productetf:310960:202610152026-10-15dayperiod2026-10-17 09:31:432026-10-17 09:31:43cmvbnvrfb1ad610b5o2reb74u1etf2026-10-15310960KR7310960000TIGER 200TR50,830원-4,525원-8.17%50836.3452,140원52,875원49,875원69,92535.5억원2846.4억원5,600,000주코스피 200 TR1142.5102846.8억원
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
cmvbnvm9o199v10b5xtdrxlwzfsc-securities-productetf:156080:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm9c199s10b57io582s41etf2026-10-15156080KR7156080004KODEX MSCI Korea41,480원-3,225원-7.21%41337.2542,515원42,930원40,675원7,6743.2억원248.8억원600,000주MSCI Korea Index2000.550248억원
cmvbnvm8z199p10b5juvqrojifsc-securities-productetf:153270:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm8m199m10b5hiciun7o1etf2026-10-15153270KR7153270004KIWOOM 코스피10066,955원-5,655원-7.79%66764.5668,900원69,165원65,700원6,9334.6억원241억원360,000주코스피 1006678.260240.3억원
cmvbnvm88199j10b5ztnyph6yfsc-securities-productetf:153130:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm7t199g10b5pym1t7hj1etf2026-10-15153130KR7153130000KODEX 단기채권113,160원20원0.02%113145.00113,145원113,165원113,145원19,37821.9억원1.1조원10,558,000주KRW Cash 지수(총수익)175.8101.1조원
cmvbnvm6n199710b5e7o26vzkfsc-securities-productetf:152500:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm6a199410b50apw3uui1etf2026-10-15152500KR7152500005ACE 레버리지27,860원-5,435원-16.32%27739.3629,650원31,985원26,710원104,30129.6억원306.4억원1,100,000주코스피 200860.700305.1억원
cmvbnvm7d199d10b5nkx9ndmkfsc-securities-productetf:152870:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm70199a10b5y610gclt1etf2026-10-15152870KR7152870002파워 20087,705원-7,925원-8.29%87868.9690,300원91,190원86,265원13,85212.3억원1227.8억원1,400,000주코스피 200860.7001230.1억원
cmvbnvm5t199110b57ut53ut1fsc-securities-productetf:152380:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm5g198y10b5bearzs5x1etf2026-10-15152380KR7152380002KODEX 국채선물10년66,010원385원0.59%65963.6265,820원66,050원65,795원2,3411.5억원209.9억원318,000주10년국채선물지수1143.360209.7억원
cmvbnvm50198v10b5fdiohvrgfsc-securities-productetf:152100:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm4o198s10b5uwl8xwmx1etf2026-10-15152100KR7152100004PLUS 20088,345원-7,865원-8.17%88353.7590,990원91,885원86,625원716,821638.4억원1.1조원13,350,000주코스피 200860.7001.1조원
cmvbnvm4a198p10b5q0ixaltrfsc-securities-productetf:150460:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm3y198m10b5plhayuh41etf2026-10-15150460KR7150460004TIGER 중국소비테마6,980원-15원-0.21%6961.146,905원6,980원6,860원12,0158343.6만원513억원7,350,000주FnGuide 중국내수테마 지수3584.670511.6억원
cmvbnvm3l198j10b5ua8epv7yfsc-securities-productetf:148070:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm39198g10b5eo2tmji21etf2026-10-15148070KR7148070006KIWOOM 국고채10년106,310원610원0.58%106220.69106,205원106,420원105,985원28,75230.5억원3931.3억원3,698,000주KIS 10년 국고채 지수 (총수익)15887.6803853.6억원
cmvbnvm2v198d10b50evy8k5lfsc-securities-productetf:148020:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm2j198a10b5m8f0beby1etf2026-10-15148020KR7148020001RISE 20087,640원-7,890원-8.26%87688.6690,295원91,265원85,980원3,473,8573071.7억원3.5조원40,750,000주코스피 200860.7003.5조원
cmvbnvm26198710b54vulooo5fsc-securities-productetf:147970:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm1r198410b5nvmh6t2h1etf2026-10-15147970KR7147970008TIGER 모멘텀66,230원-5,465원-7.62%66229.1168,100원69,045원64,880원1,3078687만원278.1억원420,000주FnGuide 모멘텀 지수68595.580278.1억원
cmvbnvm1e198110b5d3m8gf2rfsc-securities-productetf:145850:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm11197y10b5lufhhvkf1etf2026-10-15145850KR7145850004TREX 펀더멘탈 200102,255원-4,815원-4.50%101573.01103,170원103,170원101,330원551만원255.6억원250,000주FnGuide-RAFI 코리아200 지수25846.710253.9억원
cmvbnvfsj17s810b5rd13vr8gfsc-securities-productetf:0089B0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvfs717s510b5kwir16n91etf2026-10-150089B0KR70089B0005PLUS 미국나스닥100미국채혼합5010,960원-110원-0.99%11010.4810,910원11,030원10,910원205,02822.5억원306.8억원2,800,000주Nasdaq-100 US T-Bills 1-3 Month 50/50 Index (USD)3124.576330.3억원
cmvbnvftf17sg10b5bocu2fbgfsc-securities-productetf:0089C0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvfsx17sd10b5dlfetz8i1etf2026-10-150089C0KR70089C0004KODEX 미국S&P500변동성확대시커버드콜11,130원-100원-0.89%11175.3911,090원11,200원11,090원20,7272.3억원328.3억원2,950,000주Cboe S&P 500 Volatility Contingent Daily Covered Call Index(Total Retrun)3507.965262.6억원
cmvbnvfu517so10b5q35pwurlfsc-securities-productetf:0089D0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvfts17sk10b5mbxku7s21etf2026-10-150089D0KR70089D0003KODEX 금융고배당TOP1012,065원-150원-1.23%12057.7712,020원12,140원11,875원210,71325.3억원2581.9억원21,400,000주코스피 200 금융 고배당 TOP 10 지수2520.5102580.3억원
cmvbnvfx917ti10b5dgfnpoc0fsc-securities-productetf:0091P0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvfx017tf10b5pgcadf6s1etf2026-10-150091P0KR70091P0005TIGER 코리아원자력13,540원-1,025원-7.04%13534.1313,670원14,000원13,270원1,957,138267.5억원4799.9억원35,450,000주iSelect 코리아 원자력 지수 (Price Return)2960.9504791억원
cmvbnvfzq17u610b53zg5uf67fsc-securities-productetf:0093A0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvfza17u210b5nh88i2k01etf2026-10-150093A0KR70093A0000RISE AI반도체TOP1027,815원-4,100원-12.85%27899.5829,560원29,895원27,245원515,703147.3억원1502억원5,400,000주FnGuide AI반도체TOP10 지수5326.2601506.5억원
cmvbnvzf81c0r10b5f8b75a88fsc-securities-productetf:466940:202610152026-10-15dayperiod2026-10-17 09:31:532026-10-17 09:31:53cmvbnvzer1c0o10b5fhshl83a1etf2026-10-15466940KR7466940004TIGER 은행고배당플러스TOP1023,925원-360원-1.48%24057.5823,930원24,125원23,550원1,133,612270.9억원7644억원31,950,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2222.4607686.3억원
cmvbnvg3s17va10b5oau46z53fsc-securities-productetf:0094M0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg3i17v710b5j86vevuu1etf2026-10-150094M0KR70094M0005RISE 코리아밸류업위클리고정커버드콜13,845원-910원-6.17%13835.0914,020원14,170원13,590원2,738,744380.3억원4797.2억원34,650,000주코리아 밸류업 위클리 커버드콜 30% 지수2775.9704793.8억원
cmvbnvg9j17wt10b5usv3ylmcfsc-securities-productetf:0100K0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvg9717wq10b5acvhm5lf1etf2026-10-150100K0KR70100K0009KODEX 방산TOP10레버리지3,920원-440원-10.09%3964.514,105원4,240원3,800원902,21236.1억원274.4억원7,000,000주iSelect 방산 TOP10 지수(Price Return)7921.870289.4억원
cmvbnvgb217x910b5meotl8eafsc-securities-productetf:0102A0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvgaj17x510b5rob44gwg1etf2026-10-150102A0KR70102A0009TIGER 미국AI소프트웨어TOP4Plus8,200원-500원-5.75%8319.508,210원8,290원8,185원103,9908.5억원660.1억원8,050,000주Akros U.S. AI Software TOP4 Plus 지수 (Price Return)8708.719665.5억원
cmvbnvgcn17xq10b50x44jsfcfsc-securities-productetf:0103T0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvgca17xl10b53xiy6hlj1etf2026-10-150103T0KR70103T00071Q K소버린AI7,285원-415원-5.39%7295.887,360원7,415원7,185원339,10624.7억원211.2억원2,900,000주iSelect K소버린AI 지수1451.070211.5억원
cmvbnvgf717ye10b5cgq40op1fsc-securities-productetf:0104N0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvgep17y910b5ik0y7vi01etf2026-10-150104N0KR70104N0002TIGER 200타겟위클리커버드콜16,705원-1,410원-7.78%16621.2016,980원17,295원16,345원156,86426.2억원1703.9억원10,200,000주코스피 200 타겟 7% 위클리 커버드콜 지수2844.3101695.3억원
cmvbnvm0n197v10b5bnngjlopfsc-securities-productetf:145670:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvm0b197s10b5iaydgiv81etf2026-10-15145670KR7145670006ACE 인버스1,576원118원8.09%1588.311,543원1,607원1,520원453,9837.1억원34.6억원2,200,000주코스피 200 선물지수4187.46031.7억원
cmvbnvlzx197p10b5mrdl6jdbfsc-securities-productetf:144600:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlzk197m10b52lehc7f71etf2026-10-15144600KR7144600004KODEX 은선물(H)9,065원-445원-4.68%8999.829,010원9,100원8,995원637,36557.6억원6626.5억원73,100,000주S&P GSCI Silver Index(TR)1732.5276560.8억원
cmvbnvlz7197j10b5adg7zecefsc-securities-productetf:143860:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlyv197g10b5dlwq9mvd1etf2026-10-15143860KR7143860005TIGER 헬스케어32,125원-305원-0.94%32100.0231,535원32,230원31,360원29,0539.2억원1278.5억원3,980,000주KRX 헬스케어3266.3501277.5억원
cmvbnvlyh197d10b53lvl7pdcfsc-securities-productetf:143850:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvly1197a10b5pbr45mia1etf2026-10-15143850KR7143850006TIGER 미국S&P500선물(H)77,170원-1,230원-1.57%77468.2877,310원77,335원77,085원6,5385억원906.7억원1,175,000주S&P 500 Futures Index(ER)612.973910.2억원
cmvbnvlxl197710b5027u7f6lfsc-securities-productetf:140950:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlx6197410b5r90no96e1etf2026-10-15140950KR7140950007파워 코스피10068,050원-6,145원-8.28%68069.4769,950원70,805원66,870원7,1914.9억원381억원560,000주코스피 1006678.260381.1억원
cmvbnvlwr197110b5ootto4xzfsc-securities-productetf:140710:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlw9196y10b5yvkk00fb1etf2026-10-15140710KR7140710005KODEX 운송6,690원-185원-2.69%6666.876,730원6,915원6,555원92,4276.2억원127.1억원1,900,000주KRX 운송1354.990126.6억원
cmvbnvlvt196v10b5y0w13exhfsc-securities-productetf:140700:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlvd196s10b52dms0pxm1etf2026-10-15140700KR7140700006KODEX 보험18,680원-270원-1.42%18646.2218,700원18,920원18,300원136,63025.4억원541.7억원2,900,000주KRX 보험3885.680540.7억원
cmvbnvluz196p10b5ctws904rfsc-securities-productetf:140580:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvluh196m10b5zfp0e1l01etf2026-10-15140580KR7140580002RISE 우량업종대표주22,250원-755원-3.28%22281.8022,605원22,605원22,050원9302062.2만원111.2억원500,000주MKF 우량업종대표주 지수22111.500111.4억원
cmvbnvltx196j10b5qstsx67sfsc-securities-productetf:140570:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvltl196g10b58a20pizr1etf2026-10-15140570KR7140570003RISE 수출주22,580원-1,645원-6.79%22733.1723,270원23,360원22,380원8,3681.9억원90.3억원400,000주MKF 수출주 지수22473.86090.9억원
cmvbnvlt7196d10b5g0x0xv6afsc-securities-productetf:139660:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlsu196a10b561yyxbx01etf2026-10-15139660KR7139660005KIWOOM 미국달러선물인버스8,615원-45원-0.52%8646.638,635원8,635원8,590원149128만원66.3억원770,000주미국달러선물지수1505.94066.5억원
cmvbnvg1g17un10b5so5oucmqfsc-securities-productetf:0093D0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg1117uj10b5nycecn191etf2026-10-150093D0KR70093D0007KoAct 팔란티어밸류체인액티브17,180원-1,100원-6.02%17525.1318,145원18,275원17,075원26,7414.6억원223.3억원1,300,000주KEDI 팔란티어밸류체인지수(PR)4664.708227.8억원
cmvbnvg2717uu10b5xps8r88pfsc-securities-productetf:0094K0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg1v17ur10b5vrt273yi1etf2026-10-150094K0KR70094K0007TIGER 28-04 회사채(A+이상)액티브100,070원95원0.10%100005.63100,065원100,110원100,045원5,9475.9억원2934억원2,932,000주KIS 회사채 2804만기형 지수(총수익)111.3902932.1억원
cmvbnvg4j17vj10b5af8j1jpmfsc-securities-productetf:0094X0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg4517vd10b5k1oq1yl91etf2026-10-150094X0KR70094X00021Q 샤오미밸류체인액티브6,940원-290원-4.01%7226.017,230원7,230원6,940원5,4543878.2만원62.4억원900,000주Solactive-KEDI Xiaomi Focus China Tech Index1520.15065억원
cmvbnvg5d17vr10b5p9nn103mfsc-securities-productetf:0097L0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg4z17vn10b5tm5w2hrk1etf2026-10-150097L0KR70097L0003KIWOOM 한국고배당&미국AI테크12,090원-145원-1.19%12128.6412,235원12,235원11,950원9,8171.1억원235.7억원1,950,000주Akros 미국AI테크TOP10&한국고배당3070 지수5001.100236.5억원
cmvbnvg6617vz10b5lg0lob6pfsc-securities-productetf:0098F0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg5q17vv10b5ot81xkm31etf2026-10-150098F0KR70098F0000KODEX 원자력SMR12,460원-955원-7.12%12465.7812,570원12,920원12,240원1,081,452136.1억원2635.2억원21,150,000주iSelect 원자력SMR 지수(Price Return)4890.1702617.8억원
cmvbnvg7017w710b5l9j3habrfsc-securities-productetf:0098N0:202610152026-10-15dayperiod2026-10-17 09:31:282026-10-17 09:31:28cmvbnvg6o17w310b5epdc1bjq1etf2026-10-150098N0KR70098N0000PLUS 자사주매입고배당주12,320원-150원-1.20%12371.1712,360원12,420원12,205원90,45611.1억원745.3억원6,050,000주FnGuide 고배당주 플러스 자사주 지수 (PR)3368.150748.4억원
cmvbnvgrh181n10b5ll0mxx5hfsc-securities-productetf:0115E0:202610152026-10-15dayperiod2026-10-17 09:31:292026-10-17 09:31:29cmvbnvgr0181j10b5pdhuu9qj1etf2026-10-150115E0KR70115E0000KODEX 코리아소버린AI12,165원-875원-6.71%12166.1112,420원12,485원11,960원26,5263.2억원517억원4,250,000주KRX 코리아 소버린 AI 지수4645.410517억원
56,296건 중 15,901–15,950← 이전319 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬