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
cmvbnvsej1akj10b52h6ct6gtfsc-securities-productetf:360140:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvse61akg10b55pfzf2be1etf2026-10-15360140KR7360140008KODEX 200롱코스닥150숏선물19,675원0원0.00%19750.3619,450원19,850원19,450원76,94515.1억원432.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1716.320434.5억원
cmvbnvsdq1akd10b51l62nujyfsc-securities-productetf:359210:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsde1aka10b5kztkggy71etf2026-10-15359210KR7359210002KODEX 코스피TR28,990원-2,325원-7.42%28968.5129,545원29,995원28,455원348,275101.1억원666.7억원2,300,000주코스피 TR7296.360666.2억원
cmvbnvsd01ak710b5cq9i9y2ufsc-securities-productetf:357870:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvscn1ak410b5maku5fgq1etf2026-10-15357870KR7357870005TIGER CD금리투자KIS(합성)58,220원10원0.02%58208.9058,220원58,225원58,220원500,694291.5억원3.7조원64,380,000주KIS CD Index(총수익)12761.0103.7조원
cmvbnvsc91ak110b55w25aj64fsc-securities-productetf:356540:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsbx1ajy10b5n868598o1etf2026-10-15356540KR7356540005ACE 종합채권(AA-이상)액티브102,640원215원0.21%102622.22102,650원102,760원102,550원1,6991.7억원1.1조원11,516,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.4101.1조원
cmvbnvsbh1ajv10b5j3avx4nbfsc-securities-productetf:354500:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsb41ajs10b5n1h3c9xf1etf2026-10-15354500KR7354500001ACE 코스닥15012,875원-1,200원-8.53%12887.0513,445원13,470원12,590원264,92134.2억원1377.6억원10,700,000주코스닥 1501282.8901378.9억원
cmvbnvsar1ajp10b5aeeh0bfyfsc-securities-productetf:354350:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvsab1ajm10b5x5g94n5h1etf2026-10-15354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,550원40원0.23%17539.3517,580원17,640원17,495원9791714.3만원91.2억원520,000주S&P Global Luxury Index4100.81091.2억원
cmvbnvs9u1ajj10b5j3caes5ufsc-securities-productetf:354240:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs9h1ajg10b552xtf3iy1etf2026-10-15354240KR7354240004RISE 미국고정배당우선증권9,730원50원0.52%9718.549,710원9,770원9,655원2,6612580.3만원107억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.600106.9억원
cmvbnvs931ajd10b5lzqo2mdqfsc-securities-productetf:352560:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs8q1aja10b5567ukowk1etf2026-10-15352560KR7352560007KODEX 미국부동산리츠(H)11,540원-40원-0.35%11505.3211,525원11,605원11,455원231,40026.7억원282.7억원2,450,000주Dow Jones U.S. Real Estate PR Index362.987299.1억원
cmvbnvs8c1aj710b5na8aj1infsc-securities-productetf:352540:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs7w1aj410b54menlske1etf2026-10-15352540KR7352540009KODEX 일본부동산리츠(H)10,490원35원0.33%10433.5310,420원10,500원10,395원9,8171억원356.6억원3,400,000주Tokyo Stock Exchange REIT Index1667.530354.7억원
cmvbnvs7j1aj110b56as3ubbofsc-securities-productetf:341850:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs721aiy10b5d1p84lim1etf2026-10-15341850KR7341850006TIGER 리츠부동산인프라채권4,515원-20원-0.44%4531.284,535원4,545원4,505원2,8621293.6만원90.3억원2,000,000주KIS 리츠부동산인프라채권PR 지수38288.24090.6억원
cmvbnvs6m1aiv10b5d7jgsom8fsc-securities-productetf:337160:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs651ais10b54phsui6j1etf2026-10-15337160KR7337160006KODEX 200ESG38,625원-3,240원-7.74%38555.4739,315원39,945원37,890원24,7629.6억원1313.2억원3,400,000주코스피 200 ESG 지수1140.5201310.8억원
cmvbnvs5q1aip10b58gxyp6tyfsc-securities-productetf:337150:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs5c1aim10b55xgojyx01etf2026-10-15337150KR7337150007KODEX 200exTOP21,415원-1,365원-5.99%21471.8921,790원21,790원21,225원8,8141.9억원128.4억원600,000주코스피 200 초대형제외 지수463.980128.8억원
cmvbnvs4y1aij10b5fnr82lbhfsc-securities-productetf:337140:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs4l1aig10b5pyzrbd8q1etf2026-10-15337140KR7337140008KODEX 코스피대형주29,270원-2,575원-8.09%29228.1930,015원30,380원28,710원39,58511.6억원585.4억원2,000,000주코스피 대형주5991.440584.5억원
cmvbnvs441aid10b51421ycuxfsc-securities-productetf:337120:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs3m1aia10b5nxitxis51etf2026-10-15337120KR7337120000KODEX 멀티팩터27,710원-2,650원-8.73%27912.5928,325원28,325원27,710원2878.7만원166.2억원600,000주FnGuide 멀티팩터 지수17466.710167.4억원
cmvbnvs381ai710b5axwzcjfvfsc-securities-productetf:336160:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs2l1ai410b5hr1ajs5i1etf2026-10-15336160KR7336160007RISE 금융채액티브100,385원60원0.06%100297.91100,360원100,455원100,360원880.3만원480.8억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.990480.4억원
cmvbnvs281ai110b5aylp5alkfsc-securities-productetf:334700:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs1v1ahy10b5a2npf8vp1etf2026-10-15334700KR7334700002RISE 팔라듐선물인버스(H)3,890원90원2.37%3925.013,890원3,890원3,850원1,255485.5만원25.2억원650,000주S&P GSCI Palladium Excess Return Index623.45125.5억원
cmvbnvs1c1ahv10b5buojr0kufsc-securities-productetf:334690:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs0x1ahs10b5h0y30zv51etf2026-10-15334690KR7334690005RISE 팔라듐선물(H)4,975원-85원-1.68%4916.444,940원4,975원4,895원5,3732655.7만원34.8억원700,000주S&P GSCI Palladium Excess Return Index623.45134.4억원
cmvbnvs0l1ahp10b52nvfyybnfsc-securities-productetf:332940:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvs081ahm10b53n52a8sh1etf2026-10-15332940KR7332940006HANARO MSCI Korea TR38,345원-3,895원-9.22%38555.5539,575원39,575원38,045원3,2271.2억원920.2억원2,400,000주MSCI Korea TR Index3906.150925.3억원
cmvbnvrzo1ahj10b5f9f2m9dyfsc-securities-productetf:332930:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrza1ahg10b5g5lr6myj1etf2026-10-15332930KR7332930007HANARO 200TR114,000원-10,395원-8.36%114271.28117,295원118,600원112,025원25,89629.3억원1653억원1,450,000주코스피 200 TR1142.5101656.9억원
cmvbnvryx1ahd10b59vberm6hfsc-securities-productetf:332620:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvryk1aha10b5m7m4zn0l1etf2026-10-15332620KR7332620004PLUS 미국장기우량회사채84,140원1,650원2.00%83668.7583,040원84,290원83,040원2,4992억원157.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1115.203156.4억원
cmvbnvry61ah710b5ew5t45u3fsc-securities-productetf:332610:202610152026-10-15dayperiod2026-10-17 09:31:442026-10-17 09:31:44cmvbnvrxt1ah410b5383x6pi41etf2026-10-15332610KR7332610005PLUS 미국단기회사채(AAA~A)122,365원1,205원0.99%121943.32121,580원122,770원121,580원4755804.7만원117.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)602.570117억원
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
cmvbnvqdu1a5e10b5c6lmy4y7fsc-securities-productetf:289480:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqdh1a5c10b5frweb1e91etf2026-10-15289480KR7289480006TIGER 200커버드콜11,020원-865원-7.28%11075.7711,390원11,400원10,870원53,2975.9억원253.4억원2,300,000주코스피 200 커버드콜 ATM 지수1597.230254.7억원
cmvbnvqcx1a5810b5fb1v8euofsc-securities-productetf:289260:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqci1a5610b5185fwgpw1etf2026-10-15289260KR7289260002TIGER MSCI KOREA ESG리더스23,165원-2,280원-8.96%23473.1824,010원24,010원23,085원16,4443.9억원138.9억원600,000주MSCI Korea Country ESG Leaders Capped Index3392.310140.8억원
cmvbnvqc41a5210b5m0fsxx1jfsc-securities-productetf:289250:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqbq1a5010b5ka2qwde51etf2026-10-15289250KR7289250003TIGER MSCI KOREA ESG유니버설28,300원-2,545원-8.25%28429.5529,160원29,160원27,980원14,0464억원161.3억원570,000주MSCI Korea ESG Universal Index3842.950162억원
cmvbnvqbd1a4w10b5by3v4yztfsc-securities-productetf:289040:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqb11a4u10b5ezktardm1etf2026-10-15289040KR7289040008KODEX MSCI KOREA ESG유니버설27,070원-2,555원-8.62%27221.0427,955원27,955원26,885원9,4722.6억원162.4억원600,000주MSCI Korea ESG Universal Capped Index3762.790163.3억원
cmvbnvqan1a4q10b54g4bsml0fsc-securities-productetf:287180:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvqa71a4o10b5wk5eyx4k1etf2026-10-15287180KR7287180004PLUS 미국나스닥테크52,695원-2,290원-4.16%53125.3752,575원53,315원51,935원4,2472.2억원474.2억원900,000주NASDAQ 100 Technology Sector Index17076.140478.1억원
cmvbnvq9t1a4k10b53n07ows6fsc-securities-productetf:285690:202610152026-10-15dayperiod2026-10-17 09:31:422026-10-17 09:31:42cmvbnvq9c1a4i10b5xt16cqp11etf2026-10-15285690KR7285690004FOCUS ESG리더스18,630원-1,015원-5.17%18651.2518,945원18,945원18,430원350645.7만원65.2억원350,000주KRX ESG Leaders 1502827.67065.2억원
56,296건 중 16,251–16,300← 이전326 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬