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
cmv8szrt20nmx10b5bbbw7huyfsc-securities-productetf:168580:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrsx0nmv10b5q0s27aw51etf2026-10-13168580KR7168580009ACE 중국본토CSI30031,300원-10원-0.03%31561.6131,310원31,405원30,315원6,1351.8억원951.5억원3,040,000주CSI 300 Index4275.680959.4억원
cmv8szrss0nmr10b5tt656hnxfsc-securities-productetf:167860:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrsn0nmp10b5d9smgn3p1etf2026-10-13167860KR7167860006KIWOOM 국고채10년레버리지94,465원1,255원1.35%94355.7493,790원94,465원93,790원36339.1만원273.9억원290,000주KIS 10년 국고채 지수 (총수익)15854.460273.6억원
cmv8szrxr0npe10b5vi0fvwypfsc-securities-productetf:195930:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrxm0npd10b5op1pq8x61etf2026-10-13195930KR7195930003TIGER 유로스탁스50(합성 H)22,805원65원0.29%22833.6222,690원22,835원22,680원4,4701억원364.8억원1,600,000주EURO STOXX 50 Index6201.210365.3억원
cmv8szrxh0npa10b5ivqlgrf9fsc-securities-productetf:195920:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrxc0np710b5s5s2u8d91etf2026-10-13195920KR7195920004TIGER 일본TOPIX(합성 H)35,500원10원0.03%35629.7035,495원35,590원35,355원6132169.9만원177.5억원500,000주TOPIX4110.670178.1억원
cmv8szrx70np410b5tr5e85p3fsc-securities-productetf:192720:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrx20np210b5daltjn0o1etf2026-10-13192720KR7192720001파워 고배당저변동성55,965원-145원-0.26%56105.7155,225원55,965원54,680원1,5228386.5만원285.4억원510,000주코스피 200 고배당지수5510.370286.1억원
cmv8szrwx0noz10b5qsm85wxufsc-securities-productetf:192090:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrws0nox10b5r8w81bee1etf2026-10-13192090KR7192090009TIGER 차이나CSI30011,350원95원0.84%11421.5011,255원11,905원11,125원38,5134.3억원1163.3억원10,250,000주CSI 300 Index4275.6801170.7억원
cmv8szrwn0nou10b5289z98dbfsc-securities-productetf:190620:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrwi0nor10b5jtno47ti1etf2026-10-13190620KR7190620005ACE 단기통안채102,355원25원0.02%102367.17102,350원102,365원102,350원24,46425억원2803.5억원2,739,000주KIS MSB 단기지수(총수익)13227.5702803.8억원
cmv8szrwd0nop10b5gz1f9ve2fsc-securities-productetf:189400:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrw80nom10b5f1m3y9oy1etf2026-10-13189400KR7189400005PLUS 글로벌MSCI(합성 H)25,875원-105원-0.40%25823.2325,930원25,930원25,875원3693.2만원77.6억원300,000주MSCI ACWI Index1143.88177.4억원
cmv8szruq0nnu10b5frka4a1ifsc-securities-productetf:182480:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrul0nns10b533qtz2vl1etf2026-10-13182480KR7182480004TIGER 미국MSCI리츠(합성 H)12,825원120원0.94%12953.9312,705원12,930원12,705원11,3181.4억원1141.4억원8,900,000주MSCI US REIT Index1394.4271165.8억원
cmv8szrug0nnp10b5fy66xnxifsc-securities-productetf:181480:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrub0nnn10b5mwwwmikg1etf2026-10-13181480KR7181480005ACE 미국부동산리츠(합성 H)80,135원-75원-0.09%80311.6280,530원80,565원80,080원4773838.9만원96.1억원120,000주Dow Jones U.S. Real Estate Index1883.78096.3억원
cmv8szru50nnk10b5gz133l8hfsc-securities-productetf:176950:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szru00nnh10b5u7b6flv71etf2026-10-13176950KR7176950004KODEX 국채선물10년인버스59,885원-355원-0.59%59885.7560,000원60,000원59,870원3,0031.7억원366.4억원612,000주10년국채선물지수1140.560467.1억원
cmv8szrtv0nne10b56n7efcdxfsc-securities-productetf:174360:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrtr0nnc10b5u0zm884o1etf2026-10-13174360KR7174360008RISE 중국본토대형주CSI10020,970원-105원-0.50%21205.7221,185원21,250원20,750원17,3243.6억원293.5억원1,400,000주CSI A1004105.021296.8억원
cmv8szrs90nmh10b56q5419jifsc-securities-productetf:161510:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrs40nmf10b52e9ancmc1etf2026-10-13161510KR7161510003PLUS 고배당주23,740원-15원-0.06%23775.7223,390원23,742원23,100원879,673205.8억원2.3조원97,020,000주FnGuide 배당주 지수23140.7802.3조원
cmv8szrrp0nm510b545rlyhhlfsc-securities-productetf:159800:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrrl0nm310b50shqx9nk1etf2026-10-13159800KR7159800002마이티 코스피10075,285원-5,070원-6.31%75235.0877,500원77,500원74,025원4553499.4만원210.7억원280,000주코스피 1007316.830210.6억원
cmv8szrp00nkr10b5x6sah9lpfsc-securities-productetf:152380:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrov0nko10b5ya9hbmbo1etf2026-10-13152380KR7152380002KODEX 국채선물10년65,785원420원0.64%65797.4565,435원65,840원65,390원1,8241.1억원209.1억원318,000주10년국채선물지수1140.560209.2억원
cmv8szrop0nkl10b5kfde3gbufsc-securities-productetf:152100:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrok0nki10b5gy387j4e1etf2026-10-13152100KR7152100004PLUS 20096,695원-6,365원-6.18%96699.8299,710원100,240원94,990원1,023,686993.8억원1.2조원13,350,000주코스피 200942.0701.2조원
cmv8szrof0nkf10b59syap5cyfsc-securities-productetf:150460:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szroa0nkc10b5tnbyz8sv1etf2026-10-13150460KR7150460004TIGER 중국소비테마7,005원-185원-2.57%7013.357,120원7,120원6,907원26,3721.8억원514.8억원7,350,000주FnGuide 중국내수테마 지수3615.740515.4억원
cmv8szro50nk910b5p0cjaupxfsc-securities-productetf:148070:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:30cmv8szrnz0nk610b5rarpuxzd1etf2026-10-13148070KR7148070006KIWOOM 국고채10년105,920원565원0.54%105984.67105,415원106,030원105,300원18,57219.6억원3937억원3,717,000주KIS 10년 국고채 지수 (총수익)15854.4603919.3억원
cmv8szrnv0nk310b5pd1vhaaofsc-securities-productetf:148020:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrnq0nk110b5996ze0ap1etf2026-10-13148020KR7148020001RISE 20095,940원-6,350원-6.21%95984.2699,315원99,470원94,295원3,091,5702971.6억원3.8조원40,450,000주코스피 200942.0703.9조원
cmv8szrnl0njx10b5ej9aoxghfsc-securities-productetf:147970:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrng0njv10b52lldq4io1etf2026-10-13147970KR7147970008TIGER 모멘텀72,070원-2,235원-3.01%72187.1972,245원72,330원69,975원1,8731.3억원302.6억원420,000주FnGuide 모멘텀 지수74776.620303.1억원
cmv8szrnc0njs10b5pysyfjtwfsc-securities-productetf:145850:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrn70njq10b57dx8mzkq1etf2026-10-13145850KR7145850004TREX 펀더멘탈 200107,465원-3,220원-2.91%107079.59106,540원107,465원104,610원12126.7만원268.6억원250,000주FnGuide-RAFI 코리아200 지수27240.580267.6억원
cmv8szrn10njn10b58snhjplzfsc-securities-productetf:145670:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrmx0njk10b5xb02mbr61etf2026-10-13145670KR7145670006ACE 인버스1,454원88원6.44%1458.241,412원1,478원1,395원501,5997.2억원31.9억원2,200,000주코스피 200 선물지수4593.42032억원
cmv8szrms0njh10b5xo4pqd75fsc-securities-productetf:144600:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrmm0nje10b58bk7dmrd1etf2026-10-13144600KR7144600004KODEX 은선물(H)9,770원-65원-0.66%9749.249,740원9,815원9,635원479,65446.6억원7161.4억원73,300,000주S&P GSCI Silver Index(TR)1875.8287146.1억원
cmv8szrmd0nj910b5d43i74a6fsc-securities-productetf:143860:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrm70nj610b5v9ed46ff1etf2026-10-13143860KR7143860005TIGER 헬스케어32,705원-815원-2.43%32761.3332,600원32,740원31,850원13,7844.4억원1301.6억원3,980,000주KRX 헬스케어3333.4601303.9억원
cmv8szrm10nj310b5pcym1b3afsc-securities-productetf:143850:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrlv0nj010b5xqwpo3571etf2026-10-13143850KR7143850006TIGER 미국S&P500선물(H)78,245원-285원-0.36%78353.8578,310원78,315원78,135원1,7301.3억원919.3억원1,175,000주S&P 500 Futures Index(ER)619.895920.6억원
cmv8szsgd0nzx10b58cjqmrtcfsc-securities-productetf:244670:202610132026-10-13dayperiod2026-10-15 09:31:312026-10-15 09:31:31cmv8szsg90nzu10b5l7f7t2wu1etf2026-10-13244670KR7244670006KODEX 밸류Plus11,310원-5원-0.04%11369.1011,200원11,310원11,160원6168.5만원67.8억원600,000주FnGuide 벨류 Plus 지수2266.40068.2억원
cmv8szsg30nzr10b50qti298efsc-securities-productetf:244660:202610132026-10-13dayperiod2026-10-15 09:31:312026-10-15 09:31:31cmv8szsfz0nzq10b5iexa2lr71etf2026-10-13244660KR7244660007KODEX 퀄리티Plus8,975원-130원-1.43%9033.449,010원9,010원8,895원338303.2만원35.9억원400,000주FnGuide 퀄리티 Plus 지수2230.66036.1억원
cmv8szsfr0nzl10b5ao2hly50fsc-securities-productetf:244620:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szsfm0nzi10b5wowcpona1etf2026-10-13244620KR7244620001KODEX 모멘텀Plus20,020원-520원-2.53%20091.1519,900원20,195원19,400원4,4358835.9만원140.1억원700,000주FnGuide 모멘텀 Plus 지수6547.790140.6억원
cmv8szsfh0nzf10b5zi5zobrifsc-securities-productetf:244580:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szsfc0nzd10b5sbpmj4ay1etf2026-10-13244580KR7244580007KODEX 바이오7,495원-260원-3.35%7485.837,550원7,550원7,260원458,05033.9억원1966.6억원26,240,000주FnGuide 바이오 지수2609.1901976.2억원
cmv8szsf50nz910b5k6ueg109fsc-securities-productetf:243890:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szsez0nz510b5ie1cpain1etf2026-10-13243890KR7243890001TIGER 200에너지화학레버리지7,595원-360원-4.53%7460.677,635원7,640원7,000원84,9496.2억원34.1억원450,000주코스피 200 에너지/화학1678.97033.5억원
cmv8szs470nsz10b5334qmrfbfsc-securities-productetf:219480:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs420nsw10b5cfhimlz21etf2026-10-13219480KR7219480001KODEX 미국S&P500선물(H)33,585원-125원-0.37%33626.4433,595원33,595원33,510원16,4685.5억원1494.5억원4,450,000주S&P 500 Futures Total Return Index1182.1801496.3억원
cmv8szs3x0nst10b5hh4rn6qpfsc-securities-productetf:219390:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs3s0nsq10b5835hpfpw1etf2026-10-13219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,415원35원0.42%8534.758,445원8,460원8,395원21,2561.7억원168.3억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7484.465170.6억원
cmv8szs3n0nsn10b5q21jnehyfsc-securities-productetf:218420:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs3i0nsl10b5zgfma9fp1etf2026-10-13218420KR7218420008KODEX 미국S&P500에너지(합성)20,795원535원2.64%20758.7120,600원20,820원20,565원75,38615.6억원510.5억원2,455,000주S&P Select Sector Energy Index1414.578509.6억원
cmv8szs3c0nsh10b55npy6i1gfsc-securities-productetf:217780:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs360nsd10b5xaguwsvf1etf2026-10-13217780KR7217780006TIGER 차이나CSI300인버스(합성)6,030원0원0.00%6022.785,955원6,120원5,955원620377.3만원93.4억원1,550,000주CSI 300 Index4275.68093.3억원
cmv8szs250nrt10b58rea62pnfsc-securities-productetf:213630:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs200nrr10b5lssgagzg1etf2026-10-13213630KR7213630007PLUS 미국다우존스고배당주(합성 H)19,990원-95원-0.47%20132.8920,005원20,140원19,990원4,0968192.8만원183.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1105.402185.2억원
cmv8szs1t0nrn10b5k5d81654fsc-securities-productetf:213610:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs1n0nrj10b5nknh9ptv1etf2026-10-13213610KR7213610009KODEX 삼성그룹밸류20,335원-850원-4.01%20424.5520,515원20,665원19,850원15,9033.2억원2419.8억원11,900,000주WISE 삼성그룹 밸류 인덱스20318.9802430.5억원
cmv8szs0v0nr510b52p6w9e2ffsc-securities-productetf:210780:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szs0q0nr210b5ep55wmie1etf2026-10-13210780KR7210780003TIGER 코스피고배당22,805원65원0.29%22829.6622,715원22,820원22,255원18,6254.2억원752.5억원3,300,000주코스피 고배당 504581.410753.3억원
cmv8szrym0npw10b5hu930kehfsc-securities-productetf:196030:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szryg0npt10b56p2e9mde1etf2026-10-13196030KR7196030001ACE 일본TOPIX레버리지(H)91,350원-540원-0.59%91817.6991,325원91,805원90,270원9188369.7만원456.7억원500,000주TOPIX4110.670459억원
cmv8szry10npk10b5yc3d27bcfsc-securities-productetf:195970:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrxw0npi10b5nun9o8vs1etf2026-10-13195970KR7195970009PLUS 선진국MSCI(합성 H)15,830원-10원-0.06%15899.9815,840원15,885원15,760원3,3745336.6만원231.1억원1,460,000주MSCI EAFE Index3090.095232.1억원
cmv8szrw30noj10b5cwnq4gptfsc-securities-productetf:185680:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrvy0noh10b5h2gdozha1etf2026-10-13185680KR7185680006KODEX 미국S&P바이오(합성)42,925원-630원-1.45%43439.5343,015원43,015원42,640원10,1964.3억원228.3억원532,000주S&P Biotechnology Select Industry Index11854.759231억원
cmv8szrvt0noe10b597jd2rhvfsc-securities-productetf:183710:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrvn0nob10b5wv606kvd1etf2026-10-13183710KR7183710003RISE 주식혼합84,325원-4,450원-5.01%84849.0287,100원87,100원84,325원5694811.9만원168.6억원200,000주주식국채혼합(주식형)지수3435.670169.6억원
cmv8szrvj0no810b58udeoa0rfsc-securities-productetf:183700:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrvc0no610b5glj5bn5r1etf2026-10-13183700KR7183700004RISE 200채권혼합5091,495원-2,570원-2.73%91168.4392,520원92,520원90,600원4,6134.2억원384.2억원420,000주코스피 200 KTB 혼합지수2875.400382.9억원
cmv8szrv30no110b5y6rlbqkrfsc-securities-productetf:182490:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szruy0nny10b56b7sy1ut1etf2026-10-13182490KR7182490003TIGER 단기선진하이일드(합성 H)13,665원55원0.40%13651.3913,600원13,680원13,600원6487.5만원81.9억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.71081.9억원
cmv8szrq90nlc10b55ka2ljg9fsc-securities-productetf:153270:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrq40nl910b51n86qj1g1etf2026-10-13153270KR7153270004KIWOOM 코스피10073,255원-4,560원-5.86%73135.1374,960원75,925원71,640원6,8354.9억원263.7억원360,000주코스피 1007316.830263.2억원
cmv8szrq00nl610b53f7xifsafsc-securities-productetf:153130:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrps0nl410b5d7rjptje1etf2026-10-13153130KR7153130000KODEX 단기채권113,380원20원0.02%113124.86113,365원113,380원113,360원26,04529.5억원1.1조원10,509,000주KRW Cash 지수(총수익)175.7701.1조원
cmv8szrpm0nl110b53sl9i1cmfsc-securities-productetf:152870:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrph0nkz10b5gsxjqs901etf2026-10-13152870KR7152870002파워 20096,065원-6,365원-6.21%96152.9699,035원99,170원94,515원29,03128억원1344.9억원1,400,000주코스피 200942.0701346.1억원
cmv8szrpa0nkw10b56w7km3stfsc-securities-productetf:152500:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrp50nku10b5jie7y5ad1etf2026-10-13152500KR7152500005ACE 레버리지33,665원-4,800원-12.48%33582.5336,150원38,495원32,440원69,19423.5억원370.3억원1,100,000주코스피 200942.070369.4억원
cmv8szrlp0nix10b56tkjcweyfsc-securities-productetf:140950:202610132026-10-13dayperiod2026-10-15 09:31:292026-10-15 09:31:29cmv8szrll0niu10b58l8653nl1etf2026-10-13140950KR7140950007파워 코스피10074,605원-5,035원-6.32%74567.3976,790원77,160원73,400원1,0247675.7만원417.7억원560,000주코스피 1007316.830417.5억원
cmv8szrsi0nmm10b5e01hwkrgfsc-securities-productetf:166400:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrsd0nmk10b5y5a37m6p1etf2026-10-13166400KR7166400002TIGER 200커버드콜OTM22,075원-1,280원-5.48%22153.2622,555원22,595원21,790원1,2722816.1만원110.3억원500,000주코스피 200 커버드콜 5% OTM696.320110.7억원
cmv8szrrz0nmc10b5ggf1rd5dfsc-securities-productetf:160580:202610132026-10-13dayperiod2026-10-15 09:31:302026-10-15 09:31:30cmv8szrru0nm810b5a6vsk3r61etf2026-10-13160580KR7160580007TIGER 구리실물16,280원20원0.12%16363.9416,260원16,325원16,020원72,75711.7억원1554.7억원9,550,000주S&P GSCI Cash Copper Index335.0071562.7억원
56,296건 중 17,951–18,000← 이전360 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬