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
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
cmva8fnbk0ynb10b5dzaidysnfsc-securities-productetf:219390:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnbf0yn810b5xey9rve21etf2026-10-14219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,700원285원3.39%8765.138,625원8,700원8,625원26,1622.2억원174억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7697.123175.3억원
cmva8fnap0ymu10b5o6wxd0uxfsc-securities-productetf:217770:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fnaj0ymq10b50jvbu1f51etf2026-10-14217770KR7217770007TIGER 원유선물인버스(H)1,066원-16원-1.48%1069.681,069원1,069원1,060원614,9516.5억원303.2억원28,450,000주S&P GSCI Crude Oil Index ER259.526301.6억원
cmva8fn640ykl10b5wgq2patjfsc-securities-productetf:196230:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn5z0yki10b5p8ve6b811etf2026-10-14196230KR7196230007RISE 단기통안채117,290원10원0.01%117305.06117,295원117,300원117,290원1,8552.1억원2567.4억원2,189,000주KIS 통안채 5개월 지수(총수익)13326.5502567.8억원
cmva8fn5p0ykd10b53f7oonjbfsc-securities-productetf:196030:202610142026-10-14dayperiod2026-10-16 09:31:312026-10-16 09:31:31cmva8fn5k0ykb10b5f5aly3911etf2026-10-14196030KR7196030001ACE 일본TOPIX레버리지(H)91,855원505원0.55%91816.1491,900원102,170원91,430원1,3171.2억원459.2억원500,000주TOPIX4096.780459억원
cmva8fn000yho10b5gaxv8uvhfsc-securities-productetf:174350:202610142026-10-14dayperiod2026-10-16 09:31:302026-10-16 09:31:30cmva8fmzu0yhm10b5icr9gb871etf2026-10-14174350KR7174350009TIGER 로우볼19,940원-170원-0.85%19977.0020,250원20,295원19,800원8111627.5만원83.7억원420,000주FnGuide Low Vol 지수20747.22083.9억원
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
56,296건 중 17,551–17,600← 이전352 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬