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
cmva8fo060yzz10b592omzhkzfsc-securities-productetf:261140:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fo010yzw10b5t18dhhy11etf2026-10-14261140KR7261140008TIGER 우선주22,050원65원0.30%22092.3122,265원22,490원21,900원8,9431.9억원273.4억원1,240,000주코스피 우선주 지수5096.980273.9억원
cmva8fnzw0yzt10b56tz5nt3kfsc-securities-productetf:261120:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fnzs0yzs10b5b4ikb0nu1etf2026-10-14261120KR7261120000TIGER 미국달러선물인버스2X5,645원40원0.71%5652.875,615원5,665원5,610원12,9557317.8만원225.8억원4,000,000주미국달러선물지수1500.560226.1억원
cmva8fnzk0yzo10b5m38lwaogfsc-securities-productetf:261110:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fnzf0yzm10b59aoubw5u1etf2026-10-14261110KR7261110001TIGER 미국달러선물레버리지15,040원-145원-0.95%15033.7715,095원15,110원15,000원3,2314857.3만원90.2억원600,000주미국달러선물지수1500.56090.2억원
cmva8fnza0yzj10b5jl9ii54tfsc-securities-productetf:261070:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fnz50yzh10b5y15jdrrv1etf2026-10-14261070KR7261070007TIGER 코스닥150바이오테크10,270원-35원-0.34%10282.7810,255원10,475원10,145원81,3748.3억원490.9억원4,780,000주코스닥 150 헬스케어3593.930491.5억원
cmva8fnmr0yt310b5ovuwshqxfsc-securities-productetf:238720:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnml0yt010b5gkng8h7c1etf2026-10-14238720KR7238720007ACE 일본Nikkei225(H)49,520원-30원-0.06%49503.4649,710원50,055원49,455원2,4091.2억원445.6억원900,000주Nikkei 22567744.290445.5억원
cmva8fnmh0ysx10b5pa686qaxfsc-securities-productetf:238670:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnmb0ysu10b51uecuhb71etf2026-10-14238670KR7238670004PLUS 스마트베타Quality채권혼합13,260원-25원-0.19%13288.5213,405원13,425원13,260원1,7102288.8만원53억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1637.10053.1억원
cmva8fnm60ysr10b5r7uu28q3fsc-securities-productetf:237440:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnlz0yso10b51faw2yf01etf2026-10-14237440KR7237440003TIGER 경기방어채권혼합10,045원60원0.60%10034.0710,055원10,065원9,975원1,8121819.9만원100.4억원1,000,000주경기방어소비재 채권혼합 지수1591.690100.3억원
cmva8fnjh0yrc10b5gqa2p2gdfsc-securities-productetf:230480:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnjb0yr810b5zfcibcgc1etf2026-10-14230480KR7230480006KIWOOM 미국달러선물인버스2X4,920원25원0.51%4930.444,920원4,940원4,915원373183.9만원89억원1,810,000주미국달러선물지수1500.56089.2억원
cmva8fnd80yo510b5musa2nh2fsc-securities-productetf:225030:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnd20yo110b5f47k8mk21etf2026-10-14225030KR7225030006TIGER 미국S&P500선물인버스(H)2,235원5원0.22%2229.492,230원2,235원2,220원7,7421723.2만원39.1억원1,750,000주S&P 500 Futures Total Return Index1185.03040.1억원
cmva8fnn20yt910b5acwzmo7xfsc-securities-productetf:239660:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnmw0yt510b5os68z2ft1etf2026-10-14239660KR7239660004PLUS 우량회사채50122,125원-45원-0.04%122127.90122,175원122,175원122,125원6,7948.2억원219.8억원180,000주KOBI HALF CREDIT Index(총수익)12746.560219.8억원
cmva8fnlr0ysj10b5swsg7v9lfsc-securities-productetf:237370:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnll0ysg10b5r3x5p03c1etf2026-10-14237370KR7237370002KODEX 코리아배당성장채권혼합15,320원-100원-0.65%15355.7815,435원15,465원15,315원27,8264.2억원1593.2억원10,400,000주배당성장채권혼합지수2458.9601597억원
cmva8fnlc0ysb10b5qfjy3p05fsc-securities-productetf:237350:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnl70ys910b5sy9qxbiv1etf2026-10-14237350KR7237350004KODEX 코스피10075,500원-460원-0.61%75344.8275,965원77,895원74,530원181,401138.8억원8116.2억원10,750,000주코스피 1007274.3608137.2억원
cmva8fnl20ys610b5pwg8vrdbfsc-securities-productetf:236350:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnkx0ys410b51v54k0wq1etf2026-10-14236350KR7236350005TIGER 인도니프티50레버리지(합성)22,620원295원1.32%22774.1022,505원22,690원22,395원262589.9만원140.2억원620,000주Nifty 50 Index22721.950141.1억원
cmva8fnks0ys110b5hsfz5ap7fsc-securities-productetf:234310:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnko0yry10b5wb7d15u61etf2026-10-14234310KR7234310001RISE V&S셀렉트밸류25,870원75원0.29%25745.9726,130원26,300원25,870원68178만원129.3억원500,000주FnGuide 셀렉트 밸류 지수4970.850128.7억원
cmva8fnki0yrv10b537gvdyg8fsc-securities-productetf:233740:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnkc0yrs10b54p03jbf11etf2026-10-14233740KR7233740000KODEX 코스닥150레버리지6,700원-300원-4.29%6705.726,935원7,075원6,500원83,755,5945720.1억원2.9조원446,600,000주코스닥 1501403.6003조원
cmva8fnk30yrn10b5gcrs90zkfsc-securities-productetf:233160:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnjy0yrl10b50gvmjmf21etf2026-10-14233160KR7233160001TIGER 코스닥150 레버리지7,450원-310원-3.99%7400.027,680원7,825원7,200원2,372,875179.3억원1545.8억원20,750,000주코스닥 1501403.6001568.8억원
cmva8fnjt0yri10b5o34y6ks2fsc-securities-productetf:232080:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnjo0yrg10b53axagdsf1etf2026-10-14232080KR7232080002TIGER 코스닥15014,175원-325원-2.24%14215.1514,440원14,570원13,980원12,218,9521753억원1.3조원93,780,000주코스닥 1501403.6001.3조원
cmva8fnit0yr110b5yb3tv0a6fsc-securities-productetf:229200:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnim0yqw10b5rhpr0taf1etf2026-10-14229200KR7229200001KODEX 코스닥15013,920원-305원-2.14%13944.9114,135원14,305원13,705원52,982,9997428.2억원4.6조원334,200,000주코스닥 1501403.6004.7조원
cmva8fni20yqn10b5c58o3i1xfsc-securities-productetf:228810:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnhy0yql10b5hwvrt5391etf2026-10-14228810KR7228810008TIGER 미디어컨텐츠3,110원70원2.30%3103.983,040원3,135원3,040원452,06813.9억원756.6억원24,330,000주WISE 미디어컨텐츠 지수1600.830754.2억원
cmva8fnht0yqj10b54td449wafsc-securities-productetf:228800:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnho0yqg10b5wzb1zmla1etf2026-10-14228800KR7228800009TIGER 여행레저2,560원15원0.59%2577.782,550원2,600원2,535원71,3471.8억원655.8억원25,620,000주WISE 여행레저 지수1288.090658.1억원
cmva8fnhj0yqd10b53qwxnn2ofsc-securities-productetf:228790:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnhe0yqb10b5suqbs3fc1etf2026-10-14228790KR7228790002TIGER 화장품3,840원40원1.05%3843.023,815원3,870원3,750원3,368,957128.2억원2133.5억원55,560,000주WISE 화장품 지수3887.8102115.5억원
cmva8fnh90yq810b523g7fatafsc-securities-productetf:227830:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnh40yq510b5gj4bh7x31etf2026-10-14227830KR7227830007PLUS 코스피62,300원-30원-0.05%62507.4563,500원63,800원62,300원158990.6만원155.7억원250,000주코스피6008.810156.2억원
cmva8fngy0yq210b5udarxhb1fsc-securities-productetf:227570:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fngt0yq010b5pq1321111etf2026-10-14227570KR7227570009TIGER 우량가치20,255원-45원-0.22%20399.5020,570원20,580원20,170원392797.7만원72.9억원360,000주FnGuide 퀄리티밸류 지수41108.46073.4억원
cmva8fngb0ypr10b51no3f8w3fsc-securities-productetf:227550:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fng50ypn10b53speos9n1etf2026-10-14227550KR7227550001TIGER 200 산업재11,495원130원1.14%11508.4711,365원11,640원11,365원6,2197211.7만원36.7억원320,000주코스피 200 산업재1147.27036.8억원
cmva8fnf40yp410b5dbwo0g1gfsc-securities-productetf:226380:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnez0yp010b5mt1gd71m1etf2026-10-14226380KR7226380004ACE Fn성장소비주도주5,485원75원1.39%5524.545,530원5,530원5,480원320176.7만원38.3억원700,000주FnGuide 성장소비주도 지수1825.01038.6억원
cmva8fned0yor10b5f4gw0vpufsc-securities-productetf:225130:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fne80yop10b5nygp9oue1etf2026-10-14225130KR7225130004ACE 골드선물 레버리지(합성 H)43,000원-820원-1.87%43030.9143,225원43,370원42,900원6602842만원215억원500,000주S&P GSCI GOLD Index Excess Return240.362215.1억원
cmva8fne30yom10b5tr135nktfsc-securities-productetf:225060:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fndz0yok10b5yy13a7fu1etf2026-10-14225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,520원190원1.24%15433.9115,315원15,565원15,315원6498.9만원164.5억원1,060,000주MSCI EM Index1659.035163.5억원
cmva8fndu0yoh10b5q1du6d9tfsc-securities-productetf:225050:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fndp0yoe10b5407ieod61etf2026-10-14225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,220원-50원-0.33%15211.3915,230원15,230원15,095원217327.7만원68.4억원450,000주EURO STOXX 50 Index6167.01068.4억원
cmva8fndk0yob10b5kxtmllkjfsc-securities-productetf:225040:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnde0yo910b5x8zvfq4p1etf2026-10-14225040KR7225040005TIGER 미국S&P500레버리지(합성 H)69,600원300원0.43%69404.8969,300원69,795원69,275원1,8171.2억원584.6억원840,000주S&P 5007718.940583억원
cmva8fncx0ynz10b5tcip17w6fsc-securities-productetf:223190:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fncs0ynw10b5slj997k61etf2026-10-14223190KR7223190000KODEX 200가치저변동25,335원-60원-0.24%25286.6225,395원25,745원25,335원167426.7만원253.3억원1,000,000주코스피 200 가치저변동성12355.860252.8억원
cmva8fncn0ynt10b52qr2ybqbfsc-securities-productetf:220130:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnch0ynq10b5zxaieppq1etf2026-10-14220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,255원-5원-0.08%6300.966,260원6,260원6,255원31.8만원50억원800,000주CSI 500 지수6980.10750.4억원
cmva8fncd0ynn10b5wpdkl5m9fsc-securities-productetf:219900:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnc70ynm10b5bky89it71etf2026-10-14219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,335원-80원-2.34%3430.293,410원3,425원3,335원657222.4만원46.6억원1,400,000주CSI 300 Index4217.68048억원
cmva8fnbx0yng10b5c0t1pbs6fsc-securities-productetf:219480:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnbq0ynd10b59imdfovu1etf2026-10-14219480KR7219480001KODEX 미국S&P500선물(H)33,640원55원0.16%33611.3133,580원33,695원33,580원16,7765.6억원1496.9억원4,450,000주S&P 500 Futures Total Return Index1185.0301495.7억원
cmva8fnbb0yn510b584vwcl7dfsc-securities-productetf:218420:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnb60yn210b51xizddej1etf2026-10-14218420KR7218420008KODEX 미국S&P500에너지(합성)21,025원230원1.11%21013.7221,065원21,095원20,975원52,42511억원516.1억원2,455,000주S&P Select Sector Energy Index1423.762515.8억원
cmva8fnb00ymz10b5n68s6qbtfsc-securities-productetf:217780:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnav0ymx10b578kcihu61etf2026-10-14217780KR7217780006TIGER 차이나CSI300인버스(합성)6,090원60원1.00%6063.275,950원6,100원5,950원999606.1만원94.3억원1,550,000주CSI 300 Index4217.68093.9억원
cmva8fnae0ymo10b5dos8oiu4fsc-securities-productetf:215620:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fna90ymk10b53727aqmg1etf2026-10-14215620KR7215620006HK S&P코리아로우볼16,205원180원1.12%16153.4816,195원16,225원16,195원34.8만원87.5억원540,000주S&P Korea 저변동성 지수12142.17067.8억원
cmva8fna50ymi10b5ju3gxnjifsc-securities-productetf:214980:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fna00ymf10b5zb7orpog1etf2026-10-14214980KR7214980005KODEX 단기채권PLUS114,410원20원0.02%114406.95114,405원114,410원114,400원32,23436.8억원1.9조원16,987,000주KRW Cash PLUS 지수(총수익)170.7301.9조원
cmva8fn9s0ymc10b5zub99evvfsc-securities-productetf:213630:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn9n0ym910b5kzxtwlc01etf2026-10-14213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,240원250원1.25%20208.7020,075원20,300원20,075원5,5321.1억원186.2억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1109.413185.9억원
cmva8fn9i0ym610b5ij4fbjf9fsc-securities-productetf:213610:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn9e0ym410b5kwgssyib1etf2026-10-14213610KR7213610009KODEX 삼성그룹밸류20,330원-5원-0.02%20325.5420,475원20,795원20,110원12,2482.5억원2419.2억원11,900,000주WISE 삼성그룹 밸류 인덱스20218.8802418.7억원
cmva8fn960ym010b5z3ibc5ixfsc-securities-productetf:211900:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn910ylx10b5z1gw3dg81etf2026-10-14211900KR7211900006KODEX 코리아배당성장26,225원-375원-1.41%26228.8926,610원26,780원26,010원17,2724.5억원826억원3,150,000주코스피 배당성장 506545.440826.2억원
cmva8fn8u0ylu10b56bh5zk30fsc-securities-productetf:211560:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn8n0yls10b5s5or3frr1etf2026-10-14211560KR7211560008TIGER 배당성장32,870원-370원-1.11%32886.8533,295원33,600원32,630원7,1782.3억원660.6억원2,010,000주코스피 배당성장 506545.440661억원
cmva8fn860ylp10b5t93g7cvcfsc-securities-productetf:210780:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn810ylm10b5e5v7d6kk1etf2026-10-14210780KR7210780003TIGER 코스피고배당22,605원-200원-0.88%22619.7522,930원22,960원22,445원6,9591.5억원745.9억원3,300,000주코스피 고배당 504539.110746.4억원
cmva8fn7w0ylj10b5i8u6m3g2fsc-securities-productetf:205720:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn7s0ylh10b5luq6owj61etf2026-10-14205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,427원-2원-0.14%1433.841,420원1,434원1,420원8,5281217.1만원42.8억원3,000,000주TOPIX4096.78043억원
cmva8fn7d0yl810b51mt7vvt7fsc-securities-productetf:204450:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn780yl510b5nhi22svw1etf2026-10-14204450KR7204450001KODEX 차이나H레버리지(H)2,160원20원0.93%2166.192,165원2,200원2,115원30,6366623.4만원205.2억원9,500,000주Hang Seng China H8176.360205.7억원
cmva8fn720yl310b5sfaswlp1fsc-securities-productetf:203780:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn6v0ykz10b5iun9sqob1etf2026-10-14203780KR7203780002TIGER 미국나스닥바이오32,675원-865원-2.58%32824.9332,950원32,950원32,675원13,9544.5억원986.7억원3,020,000주NASDAQ Biotechnology 지수(시장가격지수)6869.640991.3억원
cmva8fn5f0yk810b5a7sky5sofsc-securities-productetf:195980:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn5a0yk510b53hpepix31etf2026-10-14195980KR7195980008PLUS 신흥국MSCI(합성 H)14,915원95원0.64%14875.2014,940원15,125원14,915원7,2881억원915.7억원6,140,000주MSCI EM Index1659.035913.3억원
cmva8fn550yk210b5qg4x4hd1fsc-securities-productetf:195970:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn510yjz10b5stt3dohy1etf2026-10-14195970KR7195970009PLUS 선진국MSCI(합성 H)15,865원35원0.22%15913.4915,850원15,980원15,830원2,2343547.8만원231.6억원1,460,000주MSCI EAFE Index3079.151232.3억원
cmva8fn4w0yjx10b534tj80iqfsc-securities-productetf:195930:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn4r0yju10b52dx625ws1etf2026-10-14195930KR7195930003TIGER 유로스탁스50(합성 H)22,560원-245원-1.07%22726.3922,640원22,745원22,560원2,2605117.1만원360.9억원1,600,000주EURO STOXX 50 Index6167.010363.6억원
cmva8fn4n0yjr10b5cj2ewj4yfsc-securities-productetf:195920:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn4i0yjq10b5mwv24l0c1etf2026-10-14195920KR7195920004TIGER 일본TOPIX(합성 H)35,320원-180원-0.51%35674.6035,510원35,645원35,320원3081092.3만원176.6억원500,000주TOPIX4096.780178.3억원
cmva8fn450yjl10b5tge53nvlfsc-securities-productetf:192720:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn3x0yjj10b56p7bbkxk1etf2026-10-14192720KR7192720001파워 고배당저변동성55,785원-180원-0.32%55748.9556,470원56,665원55,575원5583131.7만원284.5억원510,000주코스피 200 고배당지수5475.090284.3억원
56,296건 중 16,851–16,900← 이전338 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬