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
cmva8fmzl0yhg10b5yg9nwbogfsc-securities-productetf:169950:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmzg0yhf10b5czpi40ee1etf2026-10-14169950KR7169950003KODEX 차이나A5023,080원-500원-2.12%23534.4923,580원23,635원23,080원174408.5만원184.6억원800,000주FTSE China A50 Index13626.360188.2억원
cmva8fmz40yh910b5bc5jif5yfsc-securities-productetf:168580:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmyz0yh710b5iqhg8xib1etf2026-10-14168580KR7168580009ACE 중국본토CSI30030,900원-400원-1.28%31337.9131,090원31,300원30,590원10,8173.3억원939.3억원3,040,000주CSI 300 Index4217.680952.6억원
cmva8fmyu0yh410b50p3ena8wfsc-securities-productetf:167860:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmyp0yh110b5xneyxp8p1etf2026-10-14167860KR7167860006KIWOOM 국고채10년레버리지93,880원-585원-0.62%93848.4394,155원94,210원93,725원91855만원272.2억원290,000주KIS 10년 국고채 지수 (총수익)15809.980272.1억원
cmva8fmyk0ygy10b5pvl8oszmfsc-securities-productetf:166400:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmye0ygw10b5dvhky0jv1etf2026-10-14166400KR7166400002TIGER 200커버드콜OTM22,085원10원0.05%22058.7021,510원22,715원21,510원2,6645969.8만원110.4억원500,000주코스피 200 커버드콜 5% OTM692.980110.2억원
cmva8fmy50ygr10b5yrfsisa9fsc-securities-productetf:161510:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmy00ygp10b52gvwk55j1etf2026-10-14161510KR7161510003PLUS 고배당주23,500원-240원-1.01%23440.7723,740원23,910원23,260원508,819119.9억원2.2조원97,140,000주FnGuide 배당주 지수22813.9702.2조원
cmva8fmxv0ygm10b5zx1k6k1rfsc-securities-productetf:160580:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmxq0ygk10b57ejx90yu1etf2026-10-14160580KR7160580007TIGER 구리실물16,220원-60원-0.37%16191.6016,280원16,280원16,090원50,9148.2억원1549억원9,550,000주S&P GSCI Cash Copper Index333.1641546.2억원
cmva8fmxh0ygf10b523qgwxppfsc-securities-productetf:159800:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmxb0ygd10b5zxoai0lc1etf2026-10-14159800KR7159800002마이티 코스피10074,860원-425원-0.56%74789.2775,920원77,130원74,860원129981.8만원209.6억원280,000주코스피 1007274.360209.4억원
cmva8fmvc0yfd10b5i7ggpea9fsc-securities-productetf:153130:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmv70yfb10b51i23s8tz1etf2026-10-14153130KR7153130000KODEX 단기채권113,140원15원0.01%113131.89113,130원113,140원113,130원9,96911.2억원1.1조원10,558,000주KRW Cash 지수(총수익)175.7801.1조원
cmva8fmuw0yf610b5zyaxx6k2fsc-securities-productetf:152870:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmus0yf410b5pu9wdqi51etf2026-10-14152870KR7152870002파워 20095,630원-435원-0.45%95629.6296,560원98,675원95,240원20,09519.5억원1338.8억원1,400,000주코스피 200936.8201338.8억원
cmva8fmun0yf110b5oy9hky58fsc-securities-productetf:152500:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmuh0yey10b5cuj609r31etf2026-10-14152500KR7152500005ACE 레버리지33,295원-370원-1.10%33372.8433,875원35,450원32,550원24,8258.4억원366.2억원1,100,000주코스피 200936.820367.1억원
cmva8fmu20yeq10b56bawwn5xfsc-securities-productetf:152100:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmtw0yen10b5uqw8dv961etf2026-10-14152100KR7152100004PLUS 20096,210원-485원-0.50%96195.1397,195원99,350원95,110원907,971888.4억원1.2조원13,350,000주코스피 200936.8201.2조원
cmva8fmts0yel10b5f4d4bkz8fsc-securities-productetf:150460:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmtm0yeh10b5j3pjg09c1etf2026-10-14150460KR7150460004TIGER 중국소비테마6,995원-10원-0.14%7008.967,010원7,060원6,940원7,5905321.4만원514.1억원7,350,000주FnGuide 중국내수테마 지수3613.680515.1억원
cmva8fmtb0yec10b56fimdv3yfsc-securities-productetf:148070:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmt60yeb10b5229xof401etf2026-10-14148070KR7148070006KIWOOM 국고채10년105,700원-220원-0.21%105693.35105,875원105,980원105,625원8,1938.6억원3908.7억원3,698,000주KIS 10년 국고채 지수 (총수익)15809.9803908.5억원
cmva8fmsq0ye210b5vcrkqu9dfsc-securities-productetf:147970:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmsk0ydy10b52dri78071etf2026-10-14147970KR7147970008TIGER 모멘텀71,695원-375원-0.52%71635.7472,075원72,715원70,890원7115100만원301.1억원420,000주FnGuide 모멘텀 지수74205.140300.8억원
cmva8fmq20yct10b5h6andlpzfsc-securities-productetf:140710:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmpv0ycq10b5ke5khi691etf2026-10-14140710KR7140710005KODEX 운송6,875원220원3.31%6869.936,630원6,910원6,630원95,1456.5억원130.6억원1,900,000주KRX 운송1396.490130.5억원
cmva8fmgy0y8p10b5wnbizfjafsc-securities-productetf:130680:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmgt0y8m10b5qqdy8s0m1etf2026-10-14130680KR7130680002TIGER 원유선물Enhanced(H)8,085원190원2.41%8063.368,085원8,175원8,080원16,7771.3억원153.6억원1,900,000주S&P GSCI Crude Oil Enhanced Index ER991.750149.1억원
cmva8fmgo0y8j10b5eugcmc8gfsc-securities-productetf:123320:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmgk0y8i10b5l06lckw01etf2026-10-14123320KR7123320004TIGER 레버리지81,780원-850원-1.03%81917.8683,475원87,150원79,900원167,594140.9억원1962.7억원2,400,000주코스피 200936.8201966억원
cmva8fmga0y8c10b5tarawn2bfsc-securities-productetf:123310:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmg50y8a10b5rk7csfa71etf2026-10-14123310KR7123310005TIGER 인버스1,278원7원0.55%1274.821,269원1,292원1,235원2,443,68030.7억원521.4억원40,800,000주코스피 200 선물지수4590.510515억원
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
cmva8fneq0yox10b5kxv6dgp0fsc-securities-productetf:225800:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnej0you10b5imjclnhh1etf2026-10-14225800KR7225800002KIWOOM 미국달러선물레버리지14,150원-125원-0.88%14144.9714,135원14,185원14,100원1,3841954.8만원72.1억원510,000주미국달러선물지수1500.56072.1억원
cmva8fn7n0yle10b54gzqvrajfsc-securities-productetf:204480:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn7h0ylb10b5elgce6xb1etf2026-10-14204480KR7204480008TIGER 차이나CSI300레버리지(합성)19,120원-605원-3.07%19665.0819,725원19,725원19,050원3,6797094.8만원455억원2,380,000주CSI 300 Index4217.680444.4억원
cmva8fn6o0ykw10b5tc4l59tlfsc-securities-productetf:200250:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn6j0ykt10b5nwsh21k21etf2026-10-14200250KR7200250009KIWOOM 인도Nifty50(합성)19,700원185원0.95%19727.0619,490원19,715원19,490원5,3091억원1556.3억원7,900,000주Nifty 50 Index22721.9501558.4억원
cmva8fn6e0ykq10b53guns02lfsc-securities-productetf:200030:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn6a0yko10b5f3xikx8j1etf2026-10-14200030KR7200030005KODEX 미국S&P500산업재(합성)38,995원-70원-0.18%38953.2538,985원39,020원38,905원5,1712억원439.4억원1,127,000주S&P Select Sector Industrial Index1701.147439억원
cmva8fn3r0yjf10b5xb3grzpnfsc-securities-productetf:192090:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fn3l0yjd10b5lh1bw87q1etf2026-10-14192090KR7192090009TIGER 차이나CSI30011,170원-180원-1.59%11340.5811,350원11,350원11,165원45,5255.1억원1144.9억원10,250,000주CSI 300 Index4217.6801162.4억원
cmva8fmw40yfr10b56zah67ohfsc-securities-productetf:156080:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmvx0yfn10b53oi6bm7x1etf2026-10-14156080KR7156080004KODEX MSCI Korea44,705원-755원-1.66%45096.8345,995원46,550원44,705원7,0773.2억원268.2억원600,000주MSCI Korea Index2184.860270.5억원
cmva8fmud0yew10b51juzdyywfsc-securities-productetf:152380:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmu70yet10b5e96qi3g71etf2026-10-14152380KR7152380002KODEX 국채선물10년65,625원-160원-0.24%65620.3765,700원65,755원65,550원1,0506890.4만원208.6억원318,000주10년국채선물지수1137.330208.6억원
cmva8fmt10ye810b5b7phoma7fsc-securities-productetf:148020:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmsx0ye510b5jz1ywd061etf2026-10-14148020KR7148020001RISE 20095,530원-410원-0.43%95447.8196,450원98,600원94,400원2,106,4842045.8억원3.8조원40,650,000주코스피 200936.8203.8조원
cmva8fmsc0ydv10b5lre2cwd5fsc-securities-productetf:145850:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fms60yds10b5gc1zbtxq1etf2026-10-14145850KR7145850004TREX 펀더멘탈 200107,070원-395원-0.37%106539.66107,410원107,815원106,550원23246.9만원267.6억원250,000주FnGuide-RAFI 코리아200 지수27100.410266.3억원
cmva8fms10ydp10b5zsj4xk3hfsc-securities-productetf:145670:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmrv0ydm10b55ikhagjl1etf2026-10-14145670KR7145670006ACE 인버스1,458원4원0.28%1459.521,430원1,473원1,411원175,9832.5억원32억원2,200,000주코스피 200 선물지수4590.51032.1억원
cmva8fmr60ydd10b5ukq5znawfsc-securities-productetf:143860:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmqz0ydb10b5k7hrxdqc1etf2026-10-14143860KR7143860005TIGER 헬스케어32,430원-275원-0.84%32503.2032,820원33,040원32,155원11,0643.6억원1290.7억원3,980,000주KRX 헬스케어3307.3601293.6억원
cmva8fmlw0yb110b5yi2bz3jgfsc-securities-productetf:139240:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmlr0yay10b5rifxbka71etf2026-10-14139240KR7139240006TIGER 200 철강소재9,890원70원0.71%9901.169,820원10,030원9,790원26,1642.6억원81억원820,000주코스피 200 철강/소재982.41081.1억원
cmva8fmlm0yav10b562z1g0iwfsc-securities-productetf:139230:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmlh0yat10b5rxfggbcw1etf2026-10-14139230KR7139230007TIGER 200 중공업10,710원5원0.05%10715.2310,695원10,945원10,550원97,24610.4억원2084.1억원19,460,000주코스피 200 중공업1021.5802085.1억원
cmva8fmlc0yaq10b5vdacvmpgfsc-securities-productetf:139220:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fml80yao10b5jrkktrnl1etf2026-10-14139220KR7139220008TIGER 200 건설6,795원-5원-0.07%6768.876,780원6,930원6,680원147,88410억원1156.5억원17,020,000주코스피 200 건설676.6201152억원
cmva8fml00yal10b5g5r29phrfsc-securities-productetf:138920:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmkv0yai10b5eomn2mij1etf2026-10-14138920KR7138920004KODEX 콩선물(H)12,735원115원0.91%12701.8312,655원12,740원12,655원256325만원63.6억원500,000주S&P GSCI Soybeans Index(TR)6968.18663.5억원
cmva8fmkr0yaf10b5hno6q7ekfsc-securities-productetf:138910:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmkl0yad10b50ju2vmbk1etf2026-10-14138910KR7138910005KODEX 구리선물(H)10,205원35원0.34%10150.3010,165원10,250원10,135원21,9342.2억원336.7억원3,300,000주S&P GSCI North American Copper Index(TR)932.033334.9억원
cmva8fmke0ya910b5r6jz4nilfsc-securities-productetf:138540:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmk80ya710b5a6u98hca1etf2026-10-14138540KR7138540000TIGER 현대차그룹플러스42,250원140원0.33%42276.4341,870원43,120원41,630원137,92658.6억원5458.7억원12,920,000주MKF 현대차그룹+ FW54588.5305436.7억원
cmva8fmk40ya410b5i6qj62o2fsc-securities-productetf:138530:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmjy0ya310b58e9ks2zh1etf2026-10-14138530KR7138530001TIGER LG그룹플러스11,355원55원0.49%11368.9511,270원11,480원11,270원34,1843.8억원728.9억원6,420,000주MKF LG그룹+ FW11422.980729.8억원
cmva8fmjn0y9y10b5vvno9gnlfsc-securities-productetf:138520:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmji0y9v10b5ozrgp1791etf2026-10-14138520KR7138520002TIGER 삼성그룹33,090원80원0.24%33028.0333,205원33,760원32,680원11,5713.8억원1323.6억원4,000,000주MKF SAMs FW43055.0301321.1억원
cmva8fmg00y8710b5n70kosi5fsc-securities-productetf:122630:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmfv0y8410b52a2mgnbl1etf2026-10-14122630KR7122630007KODEX 레버리지81,100원-865원-1.06%81220.1582,400원86,295원79,070원19,256,2041.6조원4.4조원54,800,000주코스피 200936.8204.5조원
cmva8fmiv0y9m10b5hxf7xu9gfsc-securities-productetf:137610:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmiq0y9l10b5lo7q0ep71etf2026-10-14137610KR7137610002TIGER 농산물선물Enhanced(H)5,655원25원0.44%5678.135,660원5,675원5,640원5,7763268.5만원130억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)76.783130.5억원
cmva8fmil0y9i10b5fwhgs3crfsc-securities-productetf:136340:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmig0y9f10b5eout6pn71etf2026-10-14136340KR7136340007RISE 중기우량회사채104,400원-60원-0.06%104387.78104,425원104,460원104,360원41,35243.1억원2992.1억원2,866,000주KOBI 크레딧 지수(총수익)16207.5002990.7억원
cmva8fmib0y9d10b5uca19d5efsc-securities-productetf:133690:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmi60y9b10b52v2vwta51etf2026-10-14133690KR7133690008TIGER 미국나스닥100181,000원-150원-0.08%181104.32181,175원181,745원180,705원4,043,7527332.9억원12조원66,440,000주NASDAQ 10029950.82012조원
cmva8fmhy0y9710b5zdl7sgn7fsc-securities-productetf:132030:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmhu0y9410b57kw56u1t1etf2026-10-14132030KR7132030008KODEX 골드선물(H)23,240원-190원-0.81%23241.7423,255원23,330원23,190원32,2437.4억원3416.2억원14,700,000주S&P GSCI Gold Index(TR)2032.2913416.5억원
cmva8fmhl0y9010b5yxsggv7ffsc-securities-productetf:131890:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmhd0y8w10b5s12dhngu1etf2026-10-14131890KR7131890006ACE 삼성그룹동일가중36,865원-515원-1.38%37177.8037,380원37,820원36,865원3951482.4만원147.4억원400,000주MKF SAMs EW 지수37140.820148.7억원
cmva8fmh80y8t10b5ld7odeu8fsc-securities-productetf:130730:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmh30y8q10b5fswhgpux1etf2026-10-14130730KR7130730005KIWOOM 단기자금103,365원10원0.01%103359.83103,365원103,380원103,360원1,1361.1억원733.8억원710,000주MK 머니마켓 지수(총수익)14792.430733.8억원
cmva8fmfb0y7u10b5n4duscvsfsc-securities-productetf:122090:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmf50y7s10b5gmh70mmx1etf2026-10-14122090KR7122090004PLUS 코스피5070,990원-350원-0.49%70644.0671,565원73,200원69,900원35,20725.2억원1512억원2,130,000주코스피 507059.9801504.7억원
cmva8fmew0y7n10b5hf0a6xtdfsc-securities-productetf:117700:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmer0y7m10b5s2t787161etf2026-10-14117700KR7117700005KODEX 건설6,070원40원0.66%6059.035,985원6,185원5,975원2,177,381132.7억원2203.4억원36,300,000주KRX 건설1219.5502181.2억원
cmva8fmeh0y7h10b5w12x08clfsc-securities-productetf:117690:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmec0y7g10b5c0qjqg1r1etf2026-10-14117690KR7117690008TIGER 차이나항셍3018,580원130원0.70%18552.4618,580원18,595원18,395원1,4692726.1만원92.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8529.15092.7억원
56,296건 중 17,151–17,200← 이전344 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬