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
cmvbnvq1j1a2w10b5rpgzsx7lfsc-securities-productetf:279540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq171a2t10b5pnpgkolg1etf2026-10-15279540KR7279540009KODEX 최소변동성18,705원-1,400원-6.96%18817.9019,365원19,365원18,545원15,0412.8억원112.2억원600,000주KRX 최소변동성지수11318.100112.9억원
cmvbnvq0u1a2q10b53aypvh3ffsc-securities-productetf:279530:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvq0g1a2n10b5kscgm7ab1etf2026-10-15279530KR7279530000KODEX 고배당주16,900원-55원-0.32%16879.8016,905원16,925원16,655원290,74448.8억원3380억원20,000,000주FnGuide 고배당 Plus 지수26103.8303375.9억원
cmvbnvq001a2k10b5i9w6iyckfsc-securities-productetf:278620:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpzn1a2h10b5ew8sdqvm1etf2026-10-15278620KR7278620000PLUS 단기채권액티브119,520원-5원0.00%119524.45119,525원119,565원119,515원4215032.1만원668.1억원559,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.620668.1억원
cmvbnvpz91a2e10b5wvp7leanfsc-securities-productetf:278540:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpyv1a2b10b5qru4coi51etf2026-10-15278540KR7278540000KODEX MSCI Korea TR30,860원-2,835원-8.41%30791.7131,370원32,005원30,170원92,99428.8억원1.9조원61,600,000주MSCI Korea TR Index3906.1501.8조원
cmvbnvpyj1a2810b52otuetfhfsc-securities-productetf:278530:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpy61a2510b5lvq4op711etf2026-10-15278530KR7278530001KODEX 200TR31,540원-2,805원-8.17%31521.2032,390원32,800원30,910원4,122,1141301.1억원6.1조원193,950,000주코스피 200 TR1142.5106.1조원
cmvbnvpxu1a2210b5bam04ftnfsc-securities-productetf:278240:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpxm1a1z10b5bedmo2921etf2026-10-15278240KR7278240007RISE 코스닥150선물레버리지6,330원-1,240원-16.38%6241.666,875원7,187원6,000원230,91115억원461.4억원7,290,000주F-코스닥150 지수1462.580455억원
cmvbnvpx91a1w10b5zs6cft5mfsc-securities-productetf:277650:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpwx1a1t10b5macimp7o1etf2026-10-15277650KR7277650008TIGER 코스피중형주19,785원-710원-3.46%19677.4119,795원19,820원19,520원252497.1만원39.5억원200,000주코스피 중형주3813.59039.3억원
cmvbnvpwj1a1q10b5iuhtytxmfsc-securities-productetf:277640:202610152026-10-15dayperiod2026-10-17 09:31:412026-10-17 09:31:41cmvbnvpw71a1n10b5ng0sspxq1etf2026-10-15277640KR7277640009TIGER 코스피대형주30,200원-2,655원-8.08%30172.9231,000원31,220원29,650원36,96711.1억원513.4억원1,700,000주코스피 대형주5991.440512.9억원
cmvbnvsuo1ano10b5a0m16qgafsc-securities-productetf:367770:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsu91anl10b5o6jh3t4b1etf2026-10-15367770KR7367770005RISE 수소경제테마17,855원-1,370원-7.13%17862.8718,270원18,465원17,500원92,65416.7억원919.5억원5,150,000주FnGuide 수소 경제 테마 지수2248.080911억원
cmvbnvstn1ani10b55b4wa4u9fsc-securities-productetf:367760:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvst01anf10b544gd78uv1etf2026-10-15367760KR7367760006RISE 네트워크인프라47,445원-6,130원-11.44%47248.6349,190원50,570원46,160원403,746193.7억원5337.5억원11,250,000주FnGuide 네트워크 인프라 지수6497.4505291.8억원
cmvbnvssg1anc10b5hk0itpbffsc-securities-productetf:367740:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsru1an910b5ro2p9qzy1etf2026-10-15367740KR7367740008HANARO Fn5G산업37,840원-3,145원-7.67%38035.8739,425원39,580원37,655원13,6295.3억원208.1억원550,000주FnGuide 5G 산업 지수6471.260209.1억원
cmvbnvsr81an610b52cmjmjwifsc-securities-productetf:367380:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsqr1an310b5qq868vbj1etf2026-10-15367380KR7367380003ACE 미국나스닥10030,365원-775원-2.49%30657.7530,310원30,615원30,305원1,233,167376억원3.4조원114,800,000주NASDAQ 10029935.6003.5조원
cmvbnvsqa1an010b5qut3505hfsc-securities-productetf:365780:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvspx1amx10b5pb0fwoyu1etf2026-10-15365780KR7365780006ACE 국고채10년83,925원520원0.62%83788.6683,830원84,010원83,600원42,50635.6억원5696.8억원6,788,000주KIS 10년 국고채 지수 (총수익)15887.6805698.4억원
cmvbnvspk1amu10b5wp87cgnkfsc-securities-productetf:365040:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsp31amr10b57t88dbja1etf2026-10-15365040KR7365040005TIGER AI코리아그로스액티브28,830원-3,045원-9.55%29231.4430,020원30,260원28,750원15,0594.4억원605.4억원2,100,000주코스피5554.220613.8억원
cmvbnvsoq1amo10b5svjoxvaafsc-securities-productetf:365000:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsod1aml10b5a8owokn01etf2026-10-15365000KR7365000009TIGER 인터넷TOP103,245원-255원-7.29%3240.173,315원3,335원3,180원293,5919.5억원327.7억원10,100,000주KRX 인터넷 TOP 10 지수816.440327.2억원
cmvbnvsnw1ami10b52puugjl5fsc-securities-productetf:364990:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsnj1amf10b5caxlddqh1etf2026-10-15364990KR7364990002TIGER 게임TOP104,280원-35원-0.81%4284.284,260원4,295원4,200원90,8273.8억원194.7억원4,550,000주KRX 게임 TOP 10 지수529.640194.9억원
cmvbnvsn61amc10b55zze0cdqfsc-securities-productetf:364980:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsmt1ama10b5lodpwyl11etf2026-10-15364980KR7364980003TIGER 2차전지TOP1010,275원-755원-6.84%10309.1610,525원10,680원10,130원8,854,458912.1억원7187.3억원69,950,000주KRX 2차전지 TOP 10 지수3617.7907267.9억원
cmvbnvjro18q710b5dzz92kfhfsc-securities-productetf:0219E0:202610152026-10-15dayperiod2026-10-17 09:31:332026-10-17 09:31:33cmvbnvjr718q510b5qwydjokd1etf2026-10-150219E0KR70219E0005KODEX 200커버드콜액티브6,585원-605원-8.41%6556.726,715원6,840원6,425원23,410,0511545.3억원8369.5억원127,100,000주코스피 200 커버드콜 5% OTM641.5108654.8억원
cmvbnvsln1am110b573oczi9yfsc-securities-productetf:364960:202610152026-10-15dayperiod2026-10-17 09:31:452026-10-17 09:31:45cmvbnvsl61alx10b5p2zyonn31etf2026-10-15364960KR7364960005TIGER BBIG5,900원-265원-4.30%5936.335,955원5,985원5,835원32,3241.9억원696.2억원11,800,000주KRX BBIG 지수1652.910697.5억원
cmvbnvsk41alo10b5ylvcm16qfsc-securities-productetf:363580:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsjo1all10b5l50g5p1x1etf2026-10-15363580KR7363580002KODEX 200IT TR44,085원-5,165원-10.49%43980.2745,470원46,375원43,035원162,86072.3억원1829.5억원4,150,000주코스피200 정보기술 TR13343.7701825.1억원
cmvbnvsig1alc10b5ad4h2mmlfsc-securities-productetf:363510:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsi41al910b5ncz0u2y51etf2026-10-15363510KR7363510009SOL KIS단기통안채112,520원30원0.03%112496.77112,530원112,530원112,520원556.2만원128.2억원114,000주KIS 단기통안채 Index(총수익)12861.790128.2억원
cmvbnvp5i19vw10b5a826bv0ufsc-securities-productetf:266360:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp5419vs10b5l9ef87c41etf2026-10-15266360KR7266360007KODEX K콘텐츠8,825원-115원-1.29%8813.998,710원8,860원8,670원22,4601.9억원326.5억원3,700,000주KRX K콘텐츠1363.750326.1억원
cmvbnvp3y19vj10b5kuakxm2yfsc-securities-productetf:265690:202610152026-10-15dayperiod2026-10-17 09:31:402026-10-17 09:31:40cmvbnvp3k19vg10b57dr7kstn1etf2026-10-15265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.500원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148972.3만원
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
56,296건 중 16,201–16,250← 이전325 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬