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
cmvynswsw1w1l0zci7p8axv33fsc-securities-productetf:315930:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswsm1w1h0zciyc96s5os1etf2026-10-30315930KR7315930008KODEX Top5PlusTR66,535원-2,445원-3.54%66567.5367,375원67,825원65,485원9,5266.2억원7950.9억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6895.6807954.8억원
cmvynswse1w1e0zci6msio0r9fsc-securities-productetf:315270:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsws71w1c0zcib3v1cak31etf2026-10-30315270KR7315270009TIGER 200커뮤니케이션서비스16,675원-195원-1.16%16778.3416,615원16,825원16,610원4,0546737.3만원63.3억원380,000주코스피 200 커뮤니케이션서비스1671.93063.7억원
cmvynswmt1vze0zci35wrrbnvfsc-securities-productetf:305720:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswmm1vzb0zcirri4wfas1etf2026-10-30305720KR7305720005KODEX 2차전지산업13,430원0원0.00%13472.6213,300원13,720원13,155원5,001,519672.5억원1.7조원133,900,000주FnGuide 2차전지 산업 지수2357.2401.8조원
cmvynswme1vz80zcii9facwu4fsc-securities-productetf:305540:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswm81vz60zcixoncsgar1etf2026-10-30305540KR7305540007TIGER 2차전지테마17,040원-30원-0.18%17076.5216,860원17,380원16,700원694,865118.3억원8554억원50,200,000주WISE 2차전지 테마 지수6430.4908572.4억원
cmvynswlv1vz10zcis49c8b46fsc-securities-productetf:305080:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswln1vyz0zci4bl4ekmv1etf2026-10-30305080KR7305080004TIGER 미국채10년선물11,755원50원0.43%11698.1511,790원11,815원11,750원49,2455.7억원2268.7억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)181.4172257.7억원
cmvynswlh1vyw0zcig6v9mbngfsc-securities-productetf:305050:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswl61vyv0zcifd8kwd0n1etf2026-10-30305050KR7305050007ACE 코스피59,700원-2,065원-3.34%59844.1260,130원60,255원58,545원7,9424.7억원388억원650,000주코스피5730.740388.9억원
cmvynswkw1vyr0zcid68vypycfsc-securities-productetf:304940:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswkq1vyp0zciazpkylry1etf2026-10-30304940KR7304940000KODEX 미국나스닥100선물(H)31,695원-655원-2.02%32236.1031,790원31,790원31,410원2,6948498.3만원1061.7억원3,350,000주NASDAQ 10028384.8501079.9억원
cmvynswkh1vyl0zci9xfpsiuwfsc-securities-productetf:304780:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswk91vyj0zcibgh91hw71etf2026-10-30304780KR7304780000HANARO 200선물레버리지81,915원-6,560원-7.41%81861.7083,550원123,630원77,765원5,2654.3억원368.6억원450,000주코스피 200 선물지수4372.940368.3억원
cmvynswk11vyg0zci08oh3wntfsc-securities-productetf:304770:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswju1vye0zciq9vvvczw1etf2026-10-30304770KR7304770001HANARO 코스닥15011,960원-465원-3.74%11999.6312,160원12,285원11,885원5,9547203만원167.4억원1,400,000주코스닥 1501205.550167.9억원
cmvynsx6r1w6n0zciwkfpr4eafsc-securities-productetf:352540:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx6k1w6k0zci8d3lesi81etf2026-10-30352540KR7352540009KODEX 일본부동산리츠(H)10,360원25원0.24%10372.6210,290원10,390원10,290원8,0338315.2만원352.2억원3,400,000주Tokyo Stock Exchange REIT Index1648.880352.6억원
cmvynsx6c1w6h0zcimp4n240yfsc-securities-productetf:341850:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx651w6f0zci5a5077771etf2026-10-30341850KR7341850006TIGER 리츠부동산인프라채권4,480원-30원-0.67%4500.354,500원4,520원4,460원5,8132601.8만원89.6억원2,000,000주KIS 리츠부동산인프라채권PR 지수38168.26090억원
cmvynsx5w1w6b0zcigx1jryx2fsc-securities-productetf:337160:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsx5o1w690zcigigzzfyr1etf2026-10-30337160KR7337160006KODEX 200ESG40,390원-1,225원-2.94%40312.7640,715원40,715원39,400원19,1017.6억원1373.2억원3,400,000주코스피 200 ESG 지수1195.3801370.6억원
cmvynsx2t1w560zcikiscaz9gfsc-securities-productetf:332940:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx2l1w530zciysuoutpi1etf2026-10-30332940KR7332940006HANARO MSCI Korea TR40,790원-1,365원-3.24%40639.1640,965원41,210원39,675원2,6931.1억원938.1억원2,300,000주MSCI Korea TR Index4118.370934.7억원
cmvynsx1f1w4p0zcix2wnt5ajfsc-securities-productetf:332610:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx181w4m0zci6rxwsqbp1etf2026-10-30332610KR7332610005PLUS 미국단기회사채(AAA~A)121,120원-40원-0.03%121037.57121,460원121,535원121,120원3634406.5만원116.2억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.830116.1억원
cmvynsx0k1w4d0zci5tk158eifsc-securities-productetf:329750:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx0a1w490zcimyg5tuk91etf2026-10-30329750KR7329750004TIGER 미국달러단기채권액티브12,665원-20원-0.16%12669.6212,705원12,720원12,655원132,07116.7억원7384.9억원58,310,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.4907421.8억원
cmvynsx021w470zcifqf1s79ffsc-securities-productetf:329670:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswzu1w430zci8nkkhafi1etf2026-10-30329670KR7329670004KODEX TRF703021,435원10원0.05%21491.8021,425원21,490원21,370원9,8392.1억원857.4억원4,000,000주FnGuide TRF 7030 지수2829.280859.6억원
cmvynswz81w3v0zciyfsiw1bufsc-securities-productetf:329650:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswz01w3r0zciobwuj2sy1etf2026-10-30329650KR7329650006KODEX TRF307014,105원25원0.18%14141.7814,080원14,130원14,080원51,6367.2억원2327.3억원16,500,000주FnGuide TRF 3070 지수1854.2502333.3억원
cmvynswvs1w2l0zcipfxlninmfsc-securities-productetf:322400:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswvk1w2j0zcil8fb71s61etf2026-10-30322400KR7322400003HANARO e커머스8,580원-30원-0.35%8548.488,565원8,650원8,455원24,5842.1억원278.8억원3,250,000주FnGuide E커머스 지수1466.290277.8억원
cmvynswvc1w2f0zciumix9dpsfsc-securities-productetf:321410:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswv41w2d0zci22na20531etf2026-10-30321410KR7321410003KODEX 멀티에셋하이인컴(H)10,285원-55원-0.53%10381.3010,290원10,290원10,285원463476.2만원30.8억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1090.79031.1억원
cmvynswut1w290zci3wht5tnofsc-securities-productetf:319640:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswui1w250zci2vsw22hm1etf2026-10-30319640KR7319640009TIGER 골드선물(H)23,310원-230원-0.98%23486.1423,425원23,490원23,265원14,5503.3억원839.1억원3,600,000주S&P GSCI Gold Index(TR)1964.898845.5억원
cmvynswuc1w230zci36mgf5urfsc-securities-productetf:316670:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswu31w1z0zcixn74b60f1etf2026-10-30316670KR7316670009KIWOOM 코스닥1505,955원-265원-4.26%5975.316,080원6,120원5,915원336,67220.2억원390.6억원6,560,000주코스닥 1501205.550391.9억원
cmvynswrz1w190zci3mqny5i0fsc-securities-productetf:314700:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswrr1w160zciqoq5wct61etf2026-10-30314700KR7314700006HANARO 농업융복합산업9,930원5원0.05%9985.379,900원9,930원9,810원9,5619479.2만원54.6억원550,000주FnGuide 농업융복합산업 지수(시장가격)1247.27054.9억원
cmvynswrj1w130zciddm51xgwfsc-securities-productetf:314250:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswrb1w100zci3xwhph7m1etf2026-10-30314250KR7314250002KODEX 미국빅테크10(H)59,360원-1,950원-3.18%60519.4559,265원60,030원58,900원37,15322억원6250.6억원10,530,000주NYSE U.S. Big TECH 10 INDEX17595.8256372.6억원
cmvynswr31w0x0zci4c8obmn4fsc-securities-productetf:310970:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswqw1w0u0zcia1nf8dlf1etf2026-10-30310970KR7310970009TIGER MSCI Korea TR40,600원-2,085원-4.88%40774.7041,050원41,150원39,770원11,0064.4억원3.7조원92,900,000주MSCI Korea TR Index4118.3703.7조원
cmvynswqq1w0r0zci4wsgh9pbfsc-securities-productetf:310960:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswqj1w0q0zcig0acxqsb1etf2026-10-30310960KR7310960000TIGER 200TR53,255원-2,025원-3.66%53140.9153,585원53,670원51,850원72,89438.5억원3035.5억원5,700,000주코스피 200 TR1202.1803029억원
cmvynswqa1w0m0zciat8ltaxrfsc-securities-productetf:310080:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswq21w0k0zci2zb18pub1etf2026-10-30310080KR7310080007RISE 중국MSCI China(H)8,465원95원1.14%8354.748,350원8,465원8,345원5747.7만원97.3억원1,150,000주MSCI China Index(USD, Price Return)66.35696억원
cmvynswpu1w0h0zcihfffq155fsc-securities-productetf:309230:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswpn1w0e0zcimmzyeco51etf2026-10-30309230KR7309230001ACE 미국WideMoat동일가중29,845원195원0.66%30056.2129,855원29,985원29,720원16,7565억원1074.4억원3,600,000주MorningStar Wide Moat Focus Index17063.4201082억원
cmvynswpe1w0b0zci4rstoznnfsc-securities-productetf:308620:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswp71w080zcifshnbjsf1etf2026-10-30308620KR7308620004KODEX 미국10년국채선물11,050원35원0.32%11004.2111,065원11,115원11,050원34,4683.8억원1038.7억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.1691034.3억원
cmvynswoz1w050zciislf3ctpfsc-securities-productetf:307520:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswor1w020zcisylu0cm01etf2026-10-30307520KR7307520007TIGER 지주회사17,560원-505원-2.80%17684.4417,900원17,900원17,320원95,03416.6억원2045.7억원11,650,000주FnGuide 지주회사 지수2621.4102060.2억원
cmvynswoj1vzz0zci1w6zygj5fsc-securities-productetf:307510:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswoc1vzw0zcib4l2jjsd1etf2026-10-30307510KR7307510008TIGER 의료기기10,925원-440원-3.87%11013.4811,280원11,290원10,900원489540.2만원49.1억원450,000주FnGuide 의료기기 지수1146.29049.5억원
cmvynswo31vzt0zciu43ju5jsfsc-securities-productetf:306950:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswny1vzq0zcin5zhekew1etf2026-10-30306950KR7306950007KODEX KRX300레버리지50,710원-4,365원-7.93%50897.1953,050원53,165원48,385원10,6745.3억원405.6억원800,000주KRX 3003909.450407.1억원
cmvynswj01vy40zcida2nxiemfsc-securities-productetf:304670:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswis1vy20zcirx1n8xmu1etf2026-10-30304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,400원-105원-0.84%12498.3312,385원12,410원12,380원1,4451792.7만원74.4억원600,000주S&P Ultra T-Bond Futures Index(ER)103.15574.9억원
cmvynsxeb1w9h0zcise3rftn3fsc-securities-productetf:364960:202610302026-10-30dayperiod2026-11-02 11:48:132026-11-02 11:48:13cmvynsxe11w9d0zciqql5ybs21etf2026-10-30364960KR7364960005TIGER BBIG5,785원20원0.35%5802.715,770원5,845원5,705원35,5702억원673.9억원11,650,000주KRX BBIG 지수1616.180676억원
cmvynsx2f1w510zci3z849sjkfsc-securities-productetf:332930:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx241w4x0zcibpqalno11etf2026-10-30332930KR7332930007HANARO 200TR119,705원-4,385원-3.53%119454.11120,480원120,590원116,705원15,86419억원1556.1억원1,300,000주코스피 200 TR1202.1801552.9억원
cmvynsx1x1w4v0zcitd1kwn8xfsc-securities-productetf:332620:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsx1n1w4s0zci4xuq7zlz1etf2026-10-30332620KR7332620004PLUS 미국장기우량회사채84,630원150원0.18%84353.0884,720원85,110원84,550원1221033.5만원158.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1141.126157.7억원
cmvynswyb1w3i0zcid1lhalfbfsc-securities-productetf:328370:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswy31w3g0zcinzuke5961etf2026-10-30328370KR7328370002PLUS 코스피TR32,100원-1,475원-4.39%32363.2832,675원32,675원31,690원4,2971.4억원995.1억원3,100,000주코스피 TR7569.3501003.2억원
cmvynswtw1w1x0zci9emypzc2fsc-securities-productetf:316300:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswtm1w1u0zcil60uyz8s1etf2026-10-30316300KR7316300003ACE 싱가포르리츠11,660원75원0.65%11540.2111,475원11,700원11,475원482561만원58.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1146.82357.7억원
cmvynswno1vzo0zciy4f2k1imfsc-securities-productetf:306530:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswnf1vzl0zcix6n2eg311etf2026-10-30306530KR7306530007HANARO 코스닥150선물레버리지4,840원-425원-8.07%4835.955,050원5,065원4,790원30,8741.5억원21.2억원440,000주F-코스닥150 지수1372.72021.2억원
cmvynswn91vzi0zciti4qi98tfsc-securities-productetf:306520:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswn11vzh0zcigofh7miq1etf2026-10-30306520KR7306520008HANARO 200선물인버스2,790원100원3.72%2795.802,765원2,870원2,725원15,9024494.3만원16.7억원600,000주코스피 200 선물지수4372.94016.7억원
cmvynswjl1vyb0zci3ed8apanfsc-securities-productetf:304760:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswj81vy70zcinbuo1han1etf2026-10-30304760KR7304760002HANARO KRX30039,715원-1,190원-2.91%39561.3740,260원40,260원38,710원50197.1만원158.8억원400,000주KRX 3003909.450158.2억원
cmvynswib1vxz0zcivp4wtp5ffsc-securities-productetf:304660:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswi11vxv0zcimtayql1a1etf2026-10-30304660KR7304660004KODEX 미국30년국채울트라선물(H)7,265원65원0.90%7212.547,250원7,290원7,245원62,8934.5억원1242.3억원17,100,000주S&P Ultra T-Bond Futures Index(ER)103.1551233.3억원
cmvynswht1vxs0zciv9c9ycewfsc-securities-productetf:302450:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswhm1vxq0zcifd7rqs3p1etf2026-10-30302450KR7302450002RISE 코스피59,535원-2,160원-3.50%59314.1259,725원59,940원57,990원14,6748.7억원3185.1억원5,350,000주코스피5730.7403173.3억원
cmvynswhe1vxn0zciy2ahpvqhfsc-securities-productetf:302190:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswh71vxk0zcia1xjy8zg1etf2026-10-30302190KR7302190004TIGER 중장기국채51,200원175원0.34%51211.5551,125원51,245원51,120원2,1991.1억원1996.8억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10185.9601997.2억원
cmvynswh01vxh0zciimsa1jnufsc-securities-productetf:301400:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswgr1vxe0zcip7mjzeay1etf2026-10-30301400KR7301400008PLUS 코스닥15012,035원-530원-4.22%12103.7612,335원12,365원11,960원6,6838138.3만원78.2억원650,000주코스닥 1501205.55078.6억원
cmvynswgj1vxb0zci3ypk0j7cfsc-securities-productetf:300950:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswgd1vx90zci3lf6txi01etf2026-10-30300950KR7300950003KODEX 게임산업5,035원25원0.50%5069.985,005원5,110원4,965원68,5423.4억원206.4억원4,100,000주FnGuide 게임 산업 지수619.830207.8억원
cmvynswfy1vx50zcikd0zc0uafsc-securities-productetf:300640:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswfs1vx30zci1t7tfcxm1etf2026-10-30300640KR7300640000RISE 게임테마6,100원85원1.41%6121.606,055원6,160원5,985원13,5448158.6만원198.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2964.350198.9억원
cmvynswfg1vwz0zci8l0mdrinfsc-securities-productetf:300610:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswf91vww0zcixg38mmpo1etf2026-10-30300610KR7300610003TIGER K게임5,240원110원2.14%5236.265,140원5,270원5,140원4,6062386.8만원115.2억원2,200,000주WISE K게임 테마 지수427.770115.1억원
cmvynsw9z1vuy0zci9aabe9lwfsc-securities-productetf:292150:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw9s1vuv0zcikgszzj0b1etf2026-10-30292150KR7292150000TIGER 코리아TOP1030,940원-1,495원-4.61%30971.6031,420원31,520원30,290원1,512,306466억원1.4조원48,350,000주FnGuide TOP10 지수10819.1301.4조원
cmvynsw941vum0zcikc8qa1atfsc-securities-productetf:291890:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw8v1vuj0zcipgexqida1etf2026-10-30291890KR7291890002KODEX MSCI EM선물(H)11,335원-145원-1.26%11481.8811,370원11,370원11,195원3,4853956.9만원56.6억원500,000주iEdge Emerging Markets Futures Index(ER)1561.79857.4억원
cmvynsw8m1vuh0zcikmk9bbomfsc-securities-productetf:291680:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw8e1vue0zci3ega8q341etf2026-10-30291680KR7291680007RISE 차이나H선물인버스(H)8,195원-95원-1.15%8406.148,350원8,352원8,195원623513.1만원40.9억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10042.99042억원
56,296건 중 5,601–5,650← 이전113 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬