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
cmvudhbuf1l3h0zcibyfh84e4fsc-securities-productetf:301400:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbu81l3e0zci73kwjfyy1etf2026-10-29301400KR7301400008PLUS 코스닥15012,565원-380원-2.94%12637.2412,800원12,855원12,445원3,3804235.2만원81.6억원650,000주코스닥 1501258.63082.1억원
cmvudhbuv1l3m0zcilvtoctt2fsc-securities-productetf:302190:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbun1l3k0zciwyqrkxu91etf2026-10-29302190KR7302190004TIGER 중장기국채51,025원85원0.17%51032.0550,985원51,055원50,955원6,3193.2억원1989.9억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10150.8301990.2억원
cmvudhbva1l3r0zcihb4vi9j3fsc-securities-productetf:302450:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbv31l3q0zciyx2cmhat1etf2026-10-29302450KR7302450002RISE 코스피61,695원-740원-1.19%61470.9062,385원63,040원60,200원8,7735.3억원3300.6억원5,350,000주코스피5937.6603288.6억원
cmvudhbvo1l3x0zciilpxxlvjfsc-securities-productetf:304660:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbvg1l3u0zci75uhsxok1etf2026-10-29304660KR7304660004KODEX 미국30년국채울트라선물(H)7,200원10원0.14%7174.327,190원7,230원7,165원20,1111.4억원1231.2억원17,100,000주S&P Ultra T-Bond Futures Index(ER)102.8891226.8억원
cmvudhbw41l430zcii1u3hhuyfsc-securities-productetf:304670:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbvw1l400zciug2wbosd1etf2026-10-29304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,505원10원0.08%12566.3312,520원12,540원12,465원1,4651830.1만원75억원600,000주S&P Ultra T-Bond Futures Index(ER)102.88975.3억원
cmvudhbww1l4e0zcid73hs87nfsc-securities-productetf:304770:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbwp1l4b0zcikjvx4z0h1etf2026-10-29304770KR7304770001HANARO 코스닥15012,425원-430원-3.35%12525.8412,735원12,775원12,300원2,6623308만원173.9억원1,400,000주코스닥 1501258.630175.3억원
cmvudhbxc1l4j0zci9pfjgnkdfsc-securities-productetf:304780:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbx41l4h0zci4mkb6vvu1etf2026-10-29304780KR7304780000HANARO 200선물레버리지88,475원-2,170원-2.39%88568.3791,800원93,000원85,135원4654139.7만원398.1억원450,000주코스피 200 선물지수4545.780398.5억원
cmvudhbxq1l4p0zcigrtfwh0ofsc-securities-productetf:304940:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbxk1l4n0zci16kfoj1y1etf2026-10-29304940KR7304940000KODEX 미국나스닥100선물(H)32,350원-260원-0.80%32684.4632,385원32,435원32,135원8292680.4만원1083.7억원3,350,000주NASDAQ 10029402.5101094.9억원
cmvudhby51l4v0zcitf87rpubfsc-securities-productetf:305050:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbxz1l4t0zcihydidqd71etf2026-10-29305050KR7305050007ACE 코스피61,765원-890원-1.42%62010.3862,650원63,600원60,805원4,1012.5억원401.4억원650,000주코스피5937.660403억원
cmvudhbyk1l510zcii3i07a3wfsc-securities-productetf:305080:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbye1l4z0zcilkbgaepw1etf2026-10-29305080KR7305080004TIGER 미국채10년선물11,705원35원0.30%11676.9311,715원11,730원11,650원41,0004.7억원2259억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.6472253.6억원
cmvudhbyz1l570zcirsbjbq8ifsc-securities-productetf:305540:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbyt1l550zcikaozoq9x1etf2026-10-29305540KR7305540007TIGER 2차전지테마17,070원-810원-4.53%17086.6617,700원17,975원16,785원636,653109.4억원8569.1억원50,200,000주WISE 2차전지 테마 지수6434.0708577.5억원
cmvudhbzf1l5d0zci50kpq8mdfsc-securities-productetf:305720:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbz91l5b0zcipbegbh681etf2026-10-29305720KR7305720005KODEX 2차전지산업13,430원-635원-4.51%13484.6913,960원14,135원13,265원6,004,162813.1억원1.7조원133,900,000주FnGuide 2차전지 산업 지수2359.2501.8조원
cmvudhc0a1l5o0zci79fyis2ifsc-securities-productetf:306530:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc031l5l0zcicwn3tpbw1etf2026-10-29306530KR7306530007HANARO 코스닥150선물레버리지5,265원-340원-6.07%5251.095,580원5,580원5,120원42,0882.2억원23.1억원440,000주F-코스닥150 지수1429.74023.1억원
cmvudhc3u1l6y0zcixw09herrfsc-securities-productetf:310970:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc3n1l6x0zci1ysp6z1l1etf2026-10-29310970KR7310970009TIGER MSCI Korea TR42,685원-385원-0.89%42512.1743,075원43,970원41,640원4,8852억원3.9조원92,900,000주MSCI Korea TR Index4293.5703.9조원
cmvudhc481l740zcicye7cl4cfsc-securities-productetf:314250:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc401l710zcidgca87nq1etf2026-10-29314250KR7314250002KODEX 미국빅테크10(H)61,310원-675원-1.09%61831.8261,245원61,455원60,885원49,53930.3억원6455.9억원10,530,000주NYSE U.S. Big TECH 10 INDEX18132.0366510.8억원
cmvudhc8t1l8s0zcifxoknobrfsc-securities-productetf:325010:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc8m1l8q0zciu39j7bwf1etf2026-10-29325010KR7325010007KODEX 성장주37,130원-565원-1.50%37266.6937,705원38,245원36,410원4,6211.7억원1113.9억원3,000,000주FnGuide 성장 지수(PR)10541.7501118억원
cmvudhc9p1l940zci7tybdquffsc-securities-productetf:326230:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc9h1l910zcik4ukc3gt1etf2026-10-29326230KR7326230000RISE 내수주플러스9,810원-150원-1.51%9863.909,840원9,840원9,765원2120.5만원58.8억원600,000주FnGuide 내수주플러스 지수1348.73059.1억원
cmvudhcb71l9m0zci5wknompofsc-securities-productetf:329200:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcb01l9k0zciswhjzqoh1etf2026-10-29329200KR7329200000TIGER 리츠부동산인프라3,940원-20원-0.51%3956.133,965원3,975원3,927원3,937,548155.2억원1.5조원400,750,000주FnGuide 리츠부동산인프라1635.2501.5조원
cmvudhcc21l9z0zci3joq1058fsc-securities-productetf:329660:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcbv1l9w0zcib6140k4r1etf2026-10-29329660KR7329660005KODEX TRF505017,565원-10원-0.06%17659.6617,575원17,625원17,545원2,3284087.7만원825.5억원4,700,000주FnGuide TRF 5050 지수2301.790830억원
cmvudhccy1laa0zci7irnnif8fsc-securities-productetf:329750:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhccq1la70zciwley8cep1etf2026-10-29329750KR7329750004TIGER 미국달러단기채권액티브12,685원-10원-0.08%12686.7612,715원12,725원12,630원105,72513.3억원7373.7억원58,130,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.7907397.6억원
cmvudhbs51l2m0zcib6woxwh6fsc-securities-productetf:298340:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbrx1l2k0zcirwqzlk931etf2026-10-29298340KR7298340001PLUS 국채선물3년57,095원10원0.02%57131.9357,105원57,150원57,085원15,3418.7억원778.7억원1,364,000주국채선물지수1215.830779.2억원
cmvudhbso1l2u0zcieesfwu1kfsc-securities-productetf:298770:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbse1l2q0zcizszw88an1etf2026-10-29298770KR7298770009KODEX 한국대만IT프리미어73,970원-1,960원-2.58%75071.1376,430원76,755원73,000원8,0966억원776.6억원1,050,000주한국 대만 IT 프리미어지수10706.190788.2억원
cmvudhc0s1l5u0zci1y9qbn8lfsc-securities-productetf:306950:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc0j1l5s0zcinb3qx8ho1etf2026-10-29306950KR7306950007KODEX KRX300레버리지55,075원-1,275원-2.26%54940.0956,060원58,230원52,980원4,7992.6억원440.6억원800,000주KRX 3004067.990439.5억원
cmvudhc1o1l660zci3d2j76ngfsc-securities-productetf:307520:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc1g1l640zcipphjssk21etf2026-10-29307520KR7307520007TIGER 지주회사18,065원-350원-1.90%18161.0318,275원18,310원17,840원87,52415.7억원2104.5억원11,650,000주FnGuide 지주회사 지수2692.1202115.7억원
cmvudhc2j1l6i0zci129n02byfsc-securities-productetf:309230:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc2c1l6g0zciohs1ehho1etf2026-10-29309230KR7309230001ACE 미국WideMoat동일가중29,650원-185원-0.62%29733.7029,690원29,705원29,385원10,3423억원1067.4억원3,600,000주MorningStar Wide Moat Focus Index16846.3801070.4억원
cmvudhc2z1l6o0zciazu1bu60fsc-securities-productetf:310080:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc2s1l6l0zci9088w1uh1etf2026-10-29310080KR7310080007RISE 중국MSCI China(H)8,370원0원0.00%8412.788,480원8,480원8,370원183155.1만원96.2억원1,150,000주MSCI China Index(USD, Price Return)65.93596.7억원
cmvudhc3f1l6u0zcidhpk7ayufsc-securities-productetf:310960:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc371l6r0zcizfbu98qf1etf2026-10-29310960KR7310960000TIGER 200TR55,280원-620원-1.11%55265.3055,900원57,095원54,045원50,75028.1억원3150.9억원5,700,000주코스피 200 TR1242.3403150.1억원
cmvudhc6b1l7v0zcif09lmw66fsc-securities-productetf:316300:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc631l7t0zciv88wmej61etf2026-10-29316300KR7316300003ACE 싱가포르리츠11,585원45원0.39%11510.8211,500원11,630원11,395원155178.3만원57.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1135.03057.5억원
cmvudhc6q1l810zcifxvc8259fsc-securities-productetf:316670:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc6i1l7y0zcirwblph1w1etf2026-10-29316670KR7316670009KIWOOM 코스닥1506,220원-195원-3.04%6240.106,390원6,390원6,125원265,98716.6억원408억원6,560,000주코스닥 1501258.630409.3억원
cmvudhc751l870zci2jxfltxsfsc-securities-productetf:319640:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc6y1l840zcidt235pz41etf2026-10-29319640KR7319640009TIGER 골드선물(H)23,540원-15원-0.06%23619.0823,710원23,765원23,500원23,0515.4억원847.4억원3,600,000주S&P GSCI Gold Index(TR)1974.519850.2억원
cmvudhc7l1l8c0zcib3zdwpmofsc-securities-productetf:321410:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc7d1l8a0zciw7lbjgvg1etf2026-10-29321410KR7321410003KODEX 멀티에셋하이인컴(H)10,340원-25원-0.24%10350.170원0원0원00원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1089.97031억원
cmvudhc811l8i0zci38ybiadefsc-securities-productetf:322400:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc7u1l8g0zciv6ycr7wm1etf2026-10-29322400KR7322400003HANARO e커머스8,610원-15원-0.17%8617.848,625원8,630원8,550원269230.8만원279.8억원3,250,000주FnGuide E커머스 지수1478.160280억원
cmvudhc8g1l8n0zci6x85vikvfsc-securities-productetf:322410:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc891l8m0zcivkmkxtwm1etf2026-10-29322410KR7322410002HANARO K고배당20,800원255원1.24%20728.4520,365원20,800원20,330원1,6233315.8만원374.4억원1,800,000주FnGuide 고배당 알파 지수3076.120373.1억원
cmvudhc9a1l8z0zcidv7a7crcfsc-securities-productetf:325020:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc911l8v0zcilkj2deb41etf2026-10-29325020KR7325020006KODEX 배당가치26,005원-65원-0.25%26142.3026,245원26,255원25,800원3,8079896.3만원806.1억원3,100,000주FnGuide SLV 배당가치 지수3109.540810.4억원
cmvudhcad1l9b0zciy6z1m6bufsc-securities-productetf:326240:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhca01l990zci45kdy24y1etf2026-10-29326240KR7326240009RISE IT플러스39,215원-715원-1.79%39303.9239,885원40,490원38,370원2,8431.1억원964.6억원2,460,000주FnGuide IT플러스 지수5582.150959억원
cmvudhcas1l9h0zci4gbjzsg7fsc-securities-productetf:328370:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcak1l9e0zcigm6p8yrg1etf2026-10-29328370KR7328370002PLUS 코스피TR33,575원-180원-0.53%33548.3734,100원35,125원33,120원111375.2만원1040.8억원3,100,000주코스피 TR7800.4401039.9억원
cmvudhcbn1l9s0zcirfn1kir4fsc-securities-productetf:329650:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcbf1l9q0zciivo5t5ps1etf2026-10-29329650KR7329650006KODEX TRF307014,080원30원0.21%14114.5214,050원14,090원14,050원25,2753.5억원2323.2억원16,500,000주FnGuide TRF 3070 지수1850.5902328.8억원
cmvudhcci1la50zci3y3tjuk9fsc-securities-productetf:329670:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcca1la10zci39hmo4i11etf2026-10-29329670KR7329670004KODEX TRF703021,425원20원0.09%21522.3021,405원21,535원21,370원5,7921.2억원857억원4,000,000주FnGuide TRF 7030 지수2830.220860.8억원
cmvudhcef1lau0zcisa0zofgkfsc-securities-productetf:332620:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhce61laq0zcicfnez4jz1etf2026-10-29332620KR7332620004PLUS 미국장기우량회사채84,480원140원0.17%84447.1184,535원84,600원84,205원6135175만원157.9억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1139.438157.9억원
cmvudhcln1ld80zcibt75u2uifsc-securities-productetf:354500:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhclc1ld60zci1tbszkoi1etf2026-10-29354500KR7354500001ACE 코스닥15012,560원-390원-3.01%12643.3212,960원12,960원12,400원139,08917.5억원1343.9억원10,700,000주코스닥 1501258.6301352.8억원
cmvudhcm61lde0zci3u6wpbk4fsc-securities-productetf:356540:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhclz1ldc0zcisnauhway1etf2026-10-29356540KR7356540005ACE 종합채권(AA-이상)액티브103,200원95원0.09%103273.44103,255원103,275원103,200원981011.6만원1.1조원11,133,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.1801.1조원
cmvudhcml1ldk0zcierv66wahfsc-securities-productetf:357870:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcme1ldi0zci7wdfgznf1etf2026-10-29357870KR7357870005TIGER CD금리투자KIS(합성)58,300원15원0.03%58283.1858,295원58,300원58,295원170,58499.4억원3.7조원63,570,000주KIS CD Index(총수익)12776.9703.7조원
cmvudhcn11ldq0zci1w76o523fsc-securities-productetf:359210:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcmu1ldo0zcibuy9o5y81etf2026-10-29359210KR7359210002KODEX 코스피TR30,915원-460원-1.47%30973.4231,380원31,800원30,390원3,6241.1억원772.8억원2,500,000주코스피 TR7800.440774.3억원
cmvudhcdt1lam0zci8xiu7przfsc-securities-productetf:332610:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcdl1laj0zcibgzx6v8o1etf2026-10-29332610KR7332610005PLUS 미국단기회사채(AAA~A)121,160원95원0.08%121127.94121,300원121,300원120,745원1752117.5만원116.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.583116.2억원
cmvudhceu1lay0zcivigjuewzfsc-securities-productetf:332930:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcen1lax0zciwqj1g61y1etf2026-10-29332930KR7332930007HANARO 200TR124,090원-1,400원-1.12%124226.57125,795원128,205원121,700원9,87612.4억원1613.1억원1,300,000주코스피 200 TR1242.3401614.9억원
cmvudhcf81lb40zcirfka11uqfsc-securities-productetf:332940:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcf01lb10zcikvc0ygcv1etf2026-10-29332940KR7332940006HANARO MSCI Korea TR42,155원-885원-2.06%42368.8642,740원43,685원41,485원2451035.8만원969.5억원2,300,000주MSCI Korea TR Index4293.570974.4억원
cmvudhcfn1lb90zcii6tp3zmbfsc-securities-productetf:334690:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcfg1lb70zciw427w5f51etf2026-10-29334690KR7334690005RISE 팔라듐선물(H)4,470원-115원-2.51%4546.824,575원4,575원4,470원3,8081719.4만원31.2억원700,000주S&P GSCI Palladium Excess Return Index554.94631.8억원
cmvudhcg91lbg0zcilv6prswnfsc-securities-productetf:334700:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcfz1lbe0zciwfagsz9o1etf2026-10-29334700KR7334700002RISE 팔라듐선물인버스(H)4,235원100원2.42%4211.614,160원4,265원4,145원5,4272306만원27.5억원650,000주S&P GSCI Palladium Excess Return Index554.94627.3억원
cmvudhcgw1lbl0zciyqtg1yz2fsc-securities-productetf:336160:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcgm1lbk0zcitiuetthy1etf2026-10-29336160KR7336160007RISE 금융채액티브100,535원50원0.05%100529.20100,485원100,550원100,485원14140.7만원517.7억원515,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.580517.7억원
cmvudhchg1lbs0zciszomg24tfsc-securities-productetf:337120:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhch71lbq0zcibe4y6twp1etf2026-10-29337120KR7337120000KODEX 멀티팩터30,150원-210원-0.69%30034.9930,435원30,435원30,150원189575.1만원180.9억원600,000주FnGuide 멀티팩터 지수18824.080180.2억원
56,296건 중 6,201–6,250← 이전125 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬