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
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
cmvbnvhns189k10b571688cy6fsc-securities-productetf:0153K0:202610152026-10-15dayperiod2026-10-17 09:31:302026-10-17 09:31:30cmvbnvhnc189h10b504n95a8f1etf2026-10-150153K0KR70153K0005KODEX 주주환원고배당주11,485원5원0.04%11472.3111,410원11,500원11,280원114,01612.9억원1975.4억원17,200,000주Akros 주주환원 고배당 지수 (Price Return)3165.2901973.2억원
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
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
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
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
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
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
cmvbnvlsg196710b58ponjdb5fsc-securities-productetf:139320:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvls3196410b58n80aq2r1etf2026-10-15139320KR7139320006TIGER 금은선물(H)16,980원-180원-1.05%16803.8716,880원17,095원16,870원11,5121.9억원382억원2,250,000주S&P GSCI Precious Metals Index(TR)4543.380378억원
cmvbnvlrq196110b57o62t2iafsc-securities-productetf:139290:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlrd195y10b5ilkgekyf1etf2026-10-15139290KR7139290001TIGER 200 경기소비재21,410원-705원-3.19%21459.0021,725원21,725원21,170원3,5847690.4만원59.9억원280,000주코스피 200 경기소비재2114.95060억원
cmvbnvlr2195v10b5e2j5o145fsc-securities-productetf:139280:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlqo195s10b50jjbmmqo1etf2026-10-15139280KR7139280002TIGER 경기방어11,525원-10원-0.09%11676.6411,305원11,672원11,305원4,3704977만원368.8억원3,200,000주코스피 200 경기방어소비재1155.400373.6억원
cmvbnvlq8195p10b54ph2fxa1fsc-securities-productetf:139270:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlpw195m10b5htar8j1z1etf2026-10-15139270KR7139270003TIGER 200 금융15,030원-235원-1.54%15008.9714,960원15,105원14,775원20,2303억원267.5억원1,780,000주코스피 200 금융1526.960267.1억원
cmvbnvlpj195j10b5cskzrv1kfsc-securities-productetf:139260:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlp4195g10b5c68b511l1etf2026-10-15139260KR7139260004TIGER 200 IT108,510원-13,375원-10.97%108652.10112,135원115,425원106,410원683,346747.2억원2조원18,720,000주코스피 200 정보기술11258.5602조원
cmvbnvloq195d10b5ue0odq6zfsc-securities-productetf:139250:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlod195a10b5ie9vqy6q1etf2026-10-15139250KR7139250005TIGER 200 에너지화학16,030원-1,160원-6.75%16031.0016,600원16,690원15,230원158,97825.1억원227.6억원1,420,000주코스피 200 에너지/화학1580.910221.2억원
cmvbnvlo1195710b56bxpiag3fsc-securities-productetf:139240:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlnm195510b5jkqwg75j1etf2026-10-15139240KR7139240006TIGER 200 철강소재9,400원-490원-4.95%9402.199,720원9,760원9,220원35,1463.3억원77억원820,000주코스피 200 철강/소재932.68077억원
cmvbnvln8195210b5zzakh1rwfsc-securities-productetf:139230:202610152026-10-15dayperiod2026-10-17 09:31:362026-10-17 09:31:36cmvbnvlms194z10b56q9qfc401etf2026-10-15139230KR7139230007TIGER 200 중공업9,815원-895원-8.36%9855.7210,075원10,210원9,635원192,83919.1억원1909.9억원19,460,000주코스피 200 중공업939.4001915.9억원
cmvbnvlmf194w10b5umzkk94gfsc-securities-productetf:139220:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvlm2194t10b5x1gaf5b91etf2026-10-15139220KR7139220008TIGER 200 건설6,280원-515원-7.58%6301.056,425원6,520원6,190원435,40427.8억원1068.8억원17,020,000주코스피 200 건설629.7801071.1억원
cmvbnvllm194q10b5zhtck3v8fsc-securities-productetf:138920:202610152026-10-15dayperiod2026-10-17 09:31:352026-10-17 09:31:35cmvbnvll7194n10b5sjdpk9py1etf2026-10-15138920KR7138920004KODEX 콩선물(H)12,540원-195원-1.53%12620.6512,640원12,640원12,525원299375.7만원62.7억원500,000주S&P GSCI Soybeans Index(TR)6926.10063.1억원
56,296건 중 16,051–16,100← 이전322 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬