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
cmvudhcip1lc90zciwz3ue2q4fsc-securities-productetf:337160:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcii1lc70zciv20pzu9f1etf2026-10-29337160KR7337160006KODEX 200ESG41,615원-690원-1.63%41834.8642,305원43,080원40,925원6,3272.6억원1414.9억원3,400,000주코스피 200 ESG 지수1240.7601422.3억원
cmvudhcjk1lcl0zciz8xggxgdfsc-securities-productetf:352540:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcjd1lci0zcio73y0ygs1etf2026-10-29352540KR7352540009KODEX 일본부동산리츠(H)10,335원-115원-1.10%10474.0110,440원10,500원10,285원6,1346325.8만원351.3억원3,400,000주Tokyo Stock Exchange REIT Index1648.970356.1억원
cmvudhcpk1len0zci37vij5psfsc-securities-productetf:363510:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcpd1lel0zcikfeuui2f1etf2026-10-29363510KR7363510009SOL KIS단기통안채112,630원25원0.02%112614.36112,640원112,640원112,630원57642만원128.3억원114,000주KIS 단기통안채 Index(총수익)12874.750128.3억원
cmvudhcwi1lh00zcia5hfxbnpfsc-securities-productetf:367770:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcwa1lgy0zcizkliwadr1etf2026-10-29367770KR7367770005RISE 수소경제테마17,130원-675원-3.79%17146.5817,570원17,570원16,740원35,1736억원873.6억원5,100,000주FnGuide 수소 경제 테마 지수2156.600874.4억원
cmvudhcxd1lhd0zci7e19afycfsc-securities-productetf:368590:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcx51lh90zciooyk6awv1etf2026-10-29368590KR7368590006RISE 미국나스닥10029,090원-315원-1.07%29389.6529,215원29,225원28,850원91,62426.5억원1.5조원53,800,000주NASDAQ 10029402.5101.5조원
cmvudhbma1l0n0zciq0idykczfsc-securities-productetf:291890:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbm01l0j0zcipurmgj7l1etf2026-10-29291890KR7291890002KODEX MSCI EM선물(H)11,480원-90원-0.78%11625.8111,685원11,685원11,480원1,1751350.9만원51.6억원450,000주iEdge Emerging Markets Futures Index(ER)1598.57358.1억원
cmvudhbtk1l350zcinuvfa69cfsc-securities-productetf:300640:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbtf1l320zcin7fcy38q1etf2026-10-29300640KR7300640000RISE 게임테마6,015원-60원-0.99%6052.176,120원6,120원5,995원3,3972042.8만원195.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2930.090196.6억원
cmvudhbu01l3b0zciocwj9z7kfsc-securities-productetf:300950:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbts1l380zcidjez3n4e1etf2026-10-29300950KR7300950003KODEX 게임산업5,010원-55원-1.09%5027.335,075원5,075원4,970원49,9882.5억원205.4억원4,100,000주FnGuide 게임 산업 지수614.650206.1억원
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
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
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
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
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
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
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
cmvudhb7y1kvl0zcim1l4tvaqfsc-securities-productetf:277540:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb7q1kvi0zcicbgpqorn1etf2026-10-29277540KR7277540001ACE 아시아TOP5029,090원-585원-1.97%29383.0229,315원29,915원29,020원6041775.9만원232.7억원800,000주S&P ASIA50 Price Return Index8290.373235억원
cmvudhb0f1ksv0zcit04arlzefsc-securities-productetf:271050:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb061kss0zci21zodp1s1etf2026-10-29271050KR7271050007KODEX WTI원유선물인버스(H)1,560원1원0.06%1538.031,553원1,564원1,547원2,587,12540.2억원2022.1억원129,625,000주S&P GSCI Crude Oil Index ER281.7502002.1억원
cmvudhazx1ksp0zciy9cgah1yfsc-securities-productetf:270810:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhazo1ksm0zcidsfto6py1etf2026-10-29270810KR7270810005RISE 코스닥15012,375원-380원-2.98%12444.3212,735원12,735원12,210원59,1897.3억원2863.5억원23,140,000주코스닥 1501258.6302879.6억원
cmvudhau51kql0zcim6uhn1n8fsc-securities-productetf:266390:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaty1kqi0zcihr3yd20p1etf2026-10-29266390KR7266390004KODEX 경기소비재12,845원-280원-2.13%12907.2612,830원12,915원12,665원484619.8만원77억원600,000주KRX 경기소비재1470.78077.4억원
cmvudhatq1kqf0zci45c92evifsc-securities-productetf:266370:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhati1kqc0zci2zkx45p31etf2026-10-29266370KR7266370006KODEX IT61,585원-1,130원-1.80%61834.3862,715원63,875원59,640원26,99516.6억원923.7억원1,500,000주KRX 정보기술5329.390927.5억원
cmvudhatc1kq90zci0jozlqk3fsc-securities-productetf:266360:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhat41kq80zciwrr9ft0d1etf2026-10-29266360KR7266360007KODEX K콘텐츠8,650원-95원-1.09%8618.148,760원8,790원8,545원14,8901.2억원320억원3,700,000주KRX K콘텐츠1333.690327.4억원
cmvudhasw1kq40zcipeqlprdwfsc-securities-productetf:266160:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaso1kq20zci7yhez78o1etf2026-10-29266160KR7266160001RISE 고배당29,420원160원0.55%29303.4429,340원29,870원28,740원10,1652.9억원1824억원6,200,000주FnGuide 고배당포커스 지수20774.5801816.8억원
cmvudhas81kpw0zcivxxlmm6qfsc-securities-productetf:265690:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhart1kpt0zcizevrxmtj1etf2026-10-29265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.540원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148980.6만원
cmvudhare1kpq0zcig8nrtaexfsc-securities-productetf:261270:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhar71kpo0zcitfyk48h01etf2026-10-29261270KR7261270003KODEX 미국달러선물인버스8,385원10원0.12%8385.058,355원8,410원8,345원26,9722.2억원795.7억원9,490,000주미국달러선물지수1499.470794.9억원
cmvudhaqj1kpf0zci5969rfiefsc-securities-productetf:261250:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaqb1kpc0zcinvtfb9xu1etf2026-10-29261250KR7261250005KODEX 미국달러선물레버리지14,960원-15원-0.10%14973.2115,035원15,070원14,830원30,3374.5억원284.2억원1,900,000주미국달러선물지수1499.470284.4억원
cmvudhaq31kp90zci06l7qd1zfsc-securities-productetf:261240:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhapv1kp60zcidxw18o591etf2026-10-29261240KR7261240006KODEX 미국달러선물13,870원-5원-0.04%13875.6413,910원13,915원13,815원40,7025.6억원606.1억원4,370,000주미국달러선물지수1499.470604.9억원
cmvudhapo1kp30zciwaribxz6fsc-securities-productetf:261220:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaph1kp00zcip3c7klrk1etf2026-10-29261220KR7261220008KODEX WTI원유선물(H)29,905원-95원-0.32%30287.2529,970원30,165원29,775원59,58117.8억원508.3억원1,700,000주S&P GSCI Crude Oil Index ER281.750514.8억원
cmvudhbct1kxc0zcieigi39hwfsc-securities-productetf:280930:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbcl1kx90zcilvy7p1il1etf2026-10-29280930KR7280930009KODEX 미국러셀2000(H)16,030원190원1.20%15943.0915,985원16,060원15,985원1,8773005.3만원216.4억원1,350,000주FTSE Russell 2000 Index2859.220215.2억원
cmvudhbcd1kx70zciivfb3x2afsc-securities-productetf:280920:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbc51kx40zcix96hhvvb1etf2026-10-29280920KR7280920000PLUS 주도업종19,580원-485원-2.42%19683.4519,740원19,750원19,200원2242.9만원88.1억원450,000주FnGuide 주도업종 지수2972.31088.5억원
cmvudhbbz1kx10zcimvliwqv7fsc-securities-productetf:279540:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbbr1kx00zcianaq81u01etf2026-10-29279540KR7279540009KODEX 최소변동성19,060원5원0.03%18983.2519,190원19,190원19,060원102194.4만원114.3억원600,000주KRX 최소변동성지수11428.100113.8억원
cmvudhbbd1kwv0zcigz92ys5nfsc-securities-productetf:279530:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbb51kwt0zci8j3ikurn1etf2026-10-29279530KR7279530000KODEX 고배당주16,215원155원0.97%16231.7815,955원16,217원15,895원145,29723.2억원3924억원24,200,000주FnGuide 고배당 Plus 지수25210.8703928억원
cmvudhb5p1kus0zci1l9f66l2fsc-securities-productetf:275980:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb5g1kup0zciwy5znwrk1etf2026-10-29275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,990원-160원-0.69%23439.3923,220원23,245원22,990원17,9044.1억원570.1억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4137.410581.2억원
cmvudhb581kul0zciqwivlqbefsc-securities-productetf:275750:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb501kuj0zcih7u768ea1etf2026-10-29275750KR7275750008RISE 코스닥150선물인버스2,680원70원2.68%2688.912,610원2,715원2,610원10,0512696.1만원25.4억원950,000주F-코스닥150 지수1429.74025.5억원
cmvudhb4s1kuf0zcimnawxc7bfsc-securities-productetf:275300:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb4l1kud0zcijkyjpypg1etf2026-10-29275300KR7275300002KODEX 우량주26,350원-120원-0.45%26410.0026,600원27,005원25,890원2,5716821만원447.9억원1,700,000주MSCI Korea IMI Quality Capped15512.680448.9억원
cmvudhb4c1kua0zcizsmf3nowfsc-securities-productetf:275290:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb461ku80zcikcqm0q8z1etf2026-10-29275290KR7275290005KODEX 가치주30,255원-5원-0.02%30420.5030,420원31,045원29,850원7,0172.1억원272.2억원900,000주MSCI Korea IMI Enhanced Value Capped17608.820273.7억원
cmvudhb3x1ku40zci7dr2niqufsc-securities-productetf:275280:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb3p1ku20zciivsa2fro1etf2026-10-29275280KR7275280006KODEX 모멘텀주37,195원-45원-0.12%37068.1437,500원37,995원36,270원1,0643926만원334.7억원900,000주MSCI Korea IMI Momentum Capped12015.290333.6억원
cmvudhb3h1ktz0zcio8j1ia9afsc-securities-productetf:273140:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb3a1ktw0zci2g4lr1xz1etf2026-10-29273140KR7273140004KODEX 단기변동금리부채권액티브114,665원25원0.02%114654.96114,665원114,675원114,665원1,5421.7억원2753.1억원2,401,000주KAP 단기변동금리부은행채권지수149.3602752.8억원
cmvudhb2m1ktn0zcit0b3pb9kfsc-securities-productetf:272910:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb2e1ktl0zcibza2b4jc1etf2026-10-29272910KR7272910001ACE 중장기국공채액티브107,485원50원0.05%107429.31107,435원107,485원107,435원23247.2만원729.8억원679,000주KIS 종합채권국공채1-10Y지수156.640729.4억원
cmvudhaxq1krw0zcivypke3bzfsc-securities-productetf:269370:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaxk1kru0zci31ox8wn81etf2026-10-29269370KR7269370003TIGER S&P글로벌인프라(합성)16,255원-125원-0.76%16277.6516,340원16,340원16,230원105170.6만원113.7억원700,000주S&P Global Infrastructure Index3734.468113.9억원
cmvudhaww1krl0zcixxqtgkltfsc-securities-productetf:267490:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhawo1kri0zci4cxl3gk71etf2026-10-29267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,880원15원0.31%4835.364,880원4,880원4,880원209.7만원34.1억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24133.8억원
cmvudhawi1krf0zciocixf0z4fsc-securities-productetf:267450:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhawa1kre0zcilc7yf8e71etf2026-10-29267450KR7267450005RISE 미국장기국채선물인버스(H)11,260원0원0.00%11295.450원0원0원00원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24156.4억원
cmvudhavz1kr90zcik1pvkh0gfsc-securities-productetf:267440:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhavs1kr70zcih4457t1h1etf2026-10-29267440KR7267440006RISE 미국장기국채선물(H)7,975원-5원-0.06%7958.237,925원7,975원7,910원1,9901579.4만원47.8억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24147.7억원
cmvudhavj1kr30zci2qmo2iygfsc-securities-productetf:266550:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhavc1kr10zcifcmj5as11etf2026-10-29266550KR7266550003PLUS 중형주저변동5016,725원0원0.00%16754.060원0원0원00원41.8억원250,000주FnGuide 중형주저변동50지수3283.14083.7억원
cmvudhav11kqw0zci973xshpzfsc-securities-productetf:266420:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaus1kqt0zci81u3lxtf1etf2026-10-29266420KR7266420009KODEX 헬스케어14,925원-200원-1.32%15012.8115,190원15,295원14,865원17,5222.6억원626.8억원4,200,000주KRX 헬스케어3361.640630.5억원
cmvudhauk1kqq0zcinc1xnyllfsc-securities-productetf:266410:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaud1kqo0zci9z2lcn521etf2026-10-29266410KR7266410000KODEX 필수소비재8,840원-20원-0.23%8809.208,875원8,875원8,710원13,0771.1억원106억원1,200,000주KRX 필수소비재1594.860105.7억원
cmvudhaqz1kpk0zciev4314k9fsc-securities-productetf:261260:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaqr1kpi0zci627tn0qg1etf2026-10-29261260KR7261260004KODEX 미국달러선물인버스2X5,695원5원0.09%5693.035,645원5,730원5,645원85,1254.8억원1904.9억원33,450,000주미국달러선물지수1499.4701900.9억원
56,296건 중 6,501–6,550← 이전131 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬