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
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
cmva8fn1q0yii10b5ve5ozz8qfsc-securities-productetf:182490:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn1m0yig10b5fyujabnd1etf2026-10-14182490KR7182490003TIGER 단기선진하이일드(합성 H)13,600원-65원-0.48%13630.3613,665원13,665원13,600원120163.7만원81.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.45081.7억원
cmva8fn1d0yid10b5xk194f91fsc-securities-productetf:182480:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn160yia10b5y8u0b8sh1etf2026-10-14182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,855원30원0.23%12939.7112,830원12,915원12,810원7,0519057.8만원1156.9억원9,000,000주MSCI US REIT Index1380.8131164.5억원
cmva8fn100yi710b5a4i8kxvpfsc-securities-productetf:181480:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn0v0yi410b5hb1paf6z1etf2026-10-14181480KR7181480005ACE 미국부동산리츠(합성 H)80,325원190원0.24%80127.8480,150원80,480원79,965원5544438.1만원96.3억원120,000주Dow Jones U.S. Real Estate Index1878.42496.1억원
cmva8fn0q0yi110b55mxfxqdtfsc-securities-productetf:176950:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn0m0yhz10b53fsziald1etf2026-10-14176950KR7176950004KODEX 국채선물10년인버스60,015원130원0.22%60061.8459,900원60,085원59,900원2,6531.5억원468.1억원780,000주10년국채선물지수1137.330468.4억원
cmva8fn0f0yhv10b5kd6kqqhdfsc-securities-productetf:174360:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn080yht10b5bqpjppbg1etf2026-10-14174360KR7174360008RISE 중국본토대형주CSI10020,620원-350원-1.67%21033.8420,970원21,075원20,620원9822044.8만원288.6억원1,400,000주CSI A1004041.816294.4억원
cmva8fmx30yg810b5z4y3y4whfsc-securities-productetf:157500:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmwz0yg610b5moojcrwm1etf2026-10-14157500KR7157500000TIGER 증권10,465원-185원-1.74%10512.3810,700원10,815원10,370원1,152,019122.2억원1781.1억원17,020,000주FnGuide 증권 지수5296.5201778.6억원
cmva8fmwq0yg210b5fc182vtvfsc-securities-productetf:157490:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmwm0yg010b50yuvciv11etf2026-10-14157490KR7157490004TIGER 소프트웨어7,430원110원1.50%7400.377,315원7,475원7,310원57,5464.2억원683.5억원9,200,000주FnGuide 소프트웨어 지수3840.180680.8억원
cmva8fmwg0yfx10b56i4mthcafsc-securities-productetf:157450:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmwc0yfv10b5lhzsp5re1etf2026-10-14157450KR7157450008TIGER 단기통안채112,905원-5원0.00%112908.04112,910원112,935원112,905원48,41854.6억원1.2조원11,347,000주KIS MSB 6M(총수익)13611.0701.2조원
cmva8fmvq0yfj10b5btbtwaygfsc-securities-productetf:153270:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmvl0yfh10b5d69qo7td1etf2026-10-14153270KR7153270004KIWOOM 코스피10072,610원-645원-0.88%72716.2173,250원75,000원72,105원1,7141.2억원261.3억원360,000주코스피 1007274.360261.7억원
cmva8fmrk0ydi10b5lixai2v9fsc-securities-productetf:144600:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmrd0ydg10b5ven81mzj1etf2026-10-14144600KR7144600004KODEX 은선물(H)9,510원-260원-2.66%9587.679,540원9,600원9,445원413,09339.4억원6970.8억원73,300,000주S&P GSCI Silver Index(TR)1845.4137008.5억원
cmva8fmqs0yd710b5ei737g5sfsc-securities-productetf:143850:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmqn0yd510b5qjo9w3i21etf2026-10-14143850KR7143850006TIGER 미국S&P500선물(H)78,400원155원0.20%78349.1178,255원78,505원78,255원1,8521.4억원921.2억원1,175,000주S&P 500 Futures Index(ER)619.718920.6억원
cmva8fmqe0yd010b5if52y7s0fsc-securities-productetf:140950:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmq90ycw10b5m33qgzaz1etf2026-10-14140950KR7140950007파워 코스피10074,195원-410원-0.55%74144.3074,835원76,545원73,360원2581950.5만원415.4억원560,000주코스피 1007274.360415.2억원
cmva8fmpm0ycm10b5b3xkp472fsc-securities-productetf:140700:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmph0ycl10b518986l9y1etf2026-10-14140700KR7140700006KODEX 보험18,950원-1,045원-5.23%18921.9719,915원20,145원18,765원189,85036.2억원530.6억원2,800,000주KRX 보험3943.320548.7억원
cmva8fmpc0yci10b55f9tzsd8fsc-securities-productetf:140580:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmp70ycg10b5yvjoofz71etf2026-10-14140580KR7140580002RISE 우량업종대표주23,005원0원0.00%22982.7923,180원23,180원22,965원2557.6만원115억원500,000주MKF 우량업종대표주 지수22832.900114.9억원
cmva8fmp00ycc10b54vbw723xfsc-securities-productetf:140570:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmot0yca10b537rm6hcs1etf2026-10-14140570KR7140570003RISE 수출주24,225원175원0.73%24298.9424,310원24,610원24,055원5981445.3만원96.9억원400,000주MKF 수출주 지수24052.41097.1억원
cmva8fmoe0yc710b5z7wgbxupfsc-securities-productetf:139660:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmoa0yc510b5jtko16d41etf2026-10-14139660KR7139660005KIWOOM 미국달러선물인버스8,660원35원0.41%8678.258,650원8,675원8,650원286247.4만원66.6억원770,000주미국달러선물지수1500.56066.8억원
cmva8fmo40yc110b572b7x7dxfsc-securities-productetf:139320:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmnz0ybz10b53qtot32r1etf2026-10-14139320KR7139320006TIGER 금은선물(H)17,160원-160원-0.92%17154.1417,180원17,215원17,120원6,6551.1억원386.1억원2,250,000주S&P GSCI Precious Metals Index(TR)4641.296385.9억원
cmva8fmnu0ybw10b55zicsfy4fsc-securities-productetf:139290:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmnn0ybu10b5tlrg7f111etf2026-10-14139290KR7139290001TIGER 200 경기소비재22,115원55원0.25%22172.0822,355원22,480원22,115원6,4611.4억원61.9억원280,000주코스피 200 경기소비재2186.72062억원
cmva8fmne0ybp10b51iuwzawqfsc-securities-productetf:139280:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmn40ybm10b5kim9wtle1etf2026-10-14139280KR7139280002TIGER 경기방어11,535원0원0.00%11565.5611,540원11,660원11,485원494572만원369.1억원3,200,000주코스피 200 경기방어소비재1144.600370억원
cmva8fmmy0ybj10b5822iigjbfsc-securities-productetf:139270:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmmt0ybh10b5sn9io5do1etf2026-10-14139270KR7139270003TIGER 200 금융15,265원-525원-3.32%15273.0915,790원15,790원15,175원10,1171.5억원271.7억원1,780,000주코스피 200 금융1553.850271.8억원
cmva8fmml0ybd10b5ll9l72p8fsc-securities-productetf:139260:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmme0yb910b5grqsazrr1etf2026-10-14139260KR7139260004TIGER 200 IT121,885원305원0.25%121410.67121,600원125,395원119,600원470,547576.9억원2.2조원18,720,000주코스피 200 정보기술12587.3902.2조원
cmva8fmm90yb710b5axru64slfsc-securities-productetf:139250:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmm20yb410b5emb22cy41etf2026-10-14139250KR7139250005TIGER 200 에너지화학17,190원135원0.79%17174.0717,055원17,360원16,960원20,1503.4억원244억원1,420,000주코스피 200 에너지/화학1695.230243.8억원
cmva8fmjb0y9r10b5xrdy6nubfsc-securities-productetf:138230:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmj00y9p10b5mc7cfqhi1etf2026-10-14138230KR7138230008KIWOOM 미국달러선물15,745원-50원-0.32%15737.0215,770원15,770원15,705원594934.5만원228.3억원1,450,000주미국달러선물지수1500.560228.1억원
cmva8fng00ypl10b5237c80kzfsc-securities-productetf:227540:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnfu0ypi10b5l7fmj6hb1etf2026-10-14227540KR7227540002TIGER 200 헬스케어16,905원-400원-2.31%16911.4117,230원17,285원16,710원14,2992.4억원284억원1,680,000주코스피 200 헬스케어1791.460277.3억원
cmva8fnfq0ypf10b5uzked2zbfsc-securities-productetf:226980:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnfl0ypd10b58t0ap2yf1etf2026-10-14226980KR7226980001KODEX 200 중소형21,550원20원0.09%21468.9821,535원21,745원21,150원1,6053451.6만원193.9억원900,000주코스피 200 중소형주지수2138.540193.2억원
cmva8fnff0ypa10b5fu75guwmfsc-securities-productetf:226490:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnfa0yp710b5bao2a9xd1etf2026-10-14226490KR7226490001KODEX 코스피62,260원-125원-0.20%62070.6262,500원63,975원61,395원855,665538.5억원1.2조원19,450,000주코스피6008.8101.2조원
56,296건 중 17,001–17,050← 이전341 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬