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
cmvrilngw0zwu0zcipu28g1zmfsc-securities-productetf:371450:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilngp0zws0zcid93amzpb1etf2026-10-27371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,250원100원0.71%14269.6414,260원14,350원14,220원8,4941.2억원216.6억원1,520,000주Indxx Global Cloud Computing Index(PR)7855.850211.1억원
cmvrilng00zwi0zci80ll7dxmfsc-securities-productetf:371150:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnft0zwg0zcib8dktr261etf2026-10-27371150KR7371150004RISE 차이나항셍테크5,350원-105원-1.92%5445.035,465원5,500원5,350원1,286700.4만원69.5억원1,300,000주Hang Seng TECH Index3790.84070.7억원
cmvrilnc90zv60zciokoh7uebfsc-securities-productetf:365040:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnc10zv20zci672h3p5m1etf2026-10-27365040KR7365040005TIGER AI코리아그로스액티브29,735원910원3.16%29655.3229,580원30,175원29,440원18,0095.3억원624.4억원2,100,000주코스피5638.340622.7억원
cmvrilnbe0zut0zcijkyp10znfsc-securities-productetf:364990:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnb80zur0zcif3d7vv7z1etf2026-10-27364990KR7364990002TIGER 게임TOP104,230원5원0.12%4228.754,240원4,285원4,210원27,3611.1억원190.3억원4,500,000주KRX 게임 TOP 10 지수522.800190.2억원
cmvrilna40zub0zciqiflk6h0fsc-securities-productetf:364960:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln9x0zu90zciehnbhdoi1etf2026-10-27364960KR7364960005TIGER BBIG5,790원-20원-0.34%5791.455,840원5,900원5,740원29,9631.7억원674.5억원11,650,000주KRX BBIG 지수1612.740674.7억원
cmvriln1r0zr90zciw8m48ff4fsc-securities-productetf:337160:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln1k0zr70zcivj4mx7bl1etf2026-10-27337160KR7337160006KODEX 200ESG39,545원1,265원3.30%39482.2539,395원40,125원39,200원2,9771.1억원1344.5억원3,400,000주코스피 200 ESG 지수1168.0301342.3억원
cmvrilmsl0znt0zcijlyvrzd5fsc-securities-productetf:325010:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmse0znq0zci1wvkfkzx1etf2026-10-27325010KR7325010007KODEX 성장주35,085원1,070원3.15%35290.6235,100원36,070원35,085원3111103만원1052.5억원3,000,000주FnGuide 성장 지수(PR)9975.7401058.7억원
cmvrilmqg0zmz0zciza0jm0rsfsc-securities-productetf:316670:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmq70zmv0zcisfzff7ai1etf2026-10-27316670KR7316670009KIWOOM 코스닥1506,130원130원2.17%6137.786,140원6,345원6,095원231,68014.3억원393.5억원6,420,000주코스닥 1501238.070401.4억원
cmvrilmx10zpg0zci08lg9z0ffsc-securities-productetf:332500:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmwt0zpd0zcifyicujpu1etf2026-10-27332500KR7332500008ACE 200TR59,705원1,890원3.27%59934.8859,680원61,000원59,610원57,38734.5억원1432.9억원2,400,000주코스피 200 TR1169.6001438.4억원
cmvrilmwl0zpa0zci1w6sfd8bfsc-securities-productetf:329750:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmwd0zp70zci70zp9ufa1etf2026-10-27329750KR7329750004TIGER 미국달러단기채권액티브12,560원15원0.12%12559.5012,575원12,585원12,545원110,53613.8억원7301.1억원58,130,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)145.5107298.3억원
cmvrilmw60zp40zcilsbgjl5kfsc-securities-productetf:329670:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmw00zp10zcipvvvwf8v1etf2026-10-27329670KR7329670004KODEX TRF703021,180원45원0.21%21239.2321,135원21,430원21,135원8,8771.8억원847.2억원4,000,000주FnGuide TRF 7030 지수2797.090849.5억원
cmvrilmvc0zot0zcidz61hm8ufsc-securities-productetf:329650:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmv40zoq0zciy76z1k3v1etf2026-10-27329650KR7329650006KODEX TRF307014,010원25원0.18%14052.5314,010원14,070원13,990원25,2263.5억원2311.6억원16,500,000주FnGuide TRF 3070 지수1842.0402318.6억원
cmvrilmuw0zon0zcip3zl745pfsc-securities-productetf:329200:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmuq0zol0zcirli98z7a1etf2026-10-27329200KR7329200000TIGER 리츠부동산인프라4,010원30원0.75%4003.023,995원4,010원3,980원2,332,94993.1억원1.5조원395,950,000주FnGuide 리츠부동산인프라1646.6701.5조원
cmvrilmuh0zoh0zcia1kdx3pqfsc-securities-productetf:328370:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmua0zof0zci7gl5m5po1etf2026-10-27328370KR7328370002PLUS 코스피TR31,800원710원2.28%31875.4032,235원32,460원31,800원3131005.8만원985.8억원3,100,000주코스피 TR7407.200988.1억원
cmvrilmu30zoc0zci99v4j8r3fsc-securities-productetf:326240:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmtv0zoa0zcib6doaeny1etf2026-10-27326240KR7326240009RISE IT플러스37,205원1,370원3.82%37375.7537,135원38,030원37,135원2,1928204만원915.2억원2,460,000주FnGuide IT플러스 지수5306.470919.4억원
cmvrilmtn0zo60zci8dkmi8c5fsc-securities-productetf:326230:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmte0zo30zcidbuaqo6r1etf2026-10-27326230KR7326230000RISE 내수주플러스9,755원-50원-0.51%9792.969,880원9,925원9,755원123121.3만원58.5억원600,000주FnGuide 내수주플러스 지수1338.68058.7억원
cmvrilmt00zny0zcioktlom3gfsc-securities-productetf:325020:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmst0znw0zcivlhk0zpn1etf2026-10-27325020KR7325020006KODEX 배당가치25,400원280원1.11%25443.0225,425원25,675원25,355원1,3633467.8만원787.4억원3,100,000주FnGuide SLV 배당가치 지수3012.160788.7억원
cmvrilms60znn0zciukle7hxufsc-securities-productetf:322410:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmrz0znk0zciw2u6e2661etf2026-10-27322410KR7322410002HANARO K고배당20,400원0원0.00%20363.6320,435원20,490원20,305원4,4309050.2만원367.2억원1,800,000주FnGuide 고배당 알파 지수3011.410366.5억원
cmvrilmrs0znh0zci16ek4upwfsc-securities-productetf:322400:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmrl0znf0zcivbr336gh1etf2026-10-27322400KR7322400003HANARO e커머스8,510원-30원-0.35%8482.358,535원8,575원8,475원3,1072649.5만원276.5억원3,250,000주FnGuide E커머스 지수1454.820275.6억원
cmvrilmrd0znb0zcintka9ihmfsc-securities-productetf:321410:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmr50zn90zcix686iqf21etf2026-10-27321410KR7321410003KODEX 멀티에셋하이인컴(H)10,340원10원0.10%10437.0710,340원10,360원10,340원2,4212503.7만원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1089.67031.3억원
cmvrilmqu0zn40zciaw2srexjfsc-securities-productetf:319640:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmqn0zn20zci1yu3lgtx1etf2026-10-27319640KR7319640009TIGER 골드선물(H)23,390원-45원-0.19%23518.5423,430원23,500원23,390원8,1561.9억원842억원3,600,000주S&P GSCI Gold Index(TR)1967.642846.6억원
cmvrilmpz0zms0zciw38qjdekfsc-securities-productetf:316300:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmps0zmp0zcic7hi0mw31etf2026-10-27316300KR7316300003ACE 싱가포르리츠11,570원-110원-0.94%11679.4311,650원11,720원11,505원444516.1만원57.8억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1146.71258.3억원
cmvrilmp40zmh0zcif7w3zo7tfsc-securities-productetf:315930:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmox0zmf0zciufmkvopl1etf2026-10-27315930KR7315930008KODEX Top5PlusTR65,020원1,345원2.11%65325.1265,805원66,000원64,935원15,90610.3억원7802.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수6732.9307839억원
cmvrilmop0zmb0zci2xdi9t0zfsc-securities-productetf:315270:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmoi0zm90zciavoi6g5r1etf2026-10-27315270KR7315270009TIGER 200커뮤니케이션서비스16,720원-120원-0.71%16730.1916,965원16,980원16,720원7,8821.3억원63.5억원380,000주코스피 200 커뮤니케이션서비스1663.77063.5억원
cmvrilmo90zm50zciroopnwzhfsc-securities-productetf:314700:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmo20zm30zciqsjqtzqg1etf2026-10-27314700KR7314700006HANARO 농업융복합산업9,840원-55원-0.56%9830.439,935원9,945원9,805원162159.2만원54.1억원550,000주FnGuide 농업융복합산업 지수(시장가격)1220.25054억원
cmvrilmnu0zlz0zcih8adfqz0fsc-securities-productetf:314250:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmnm0zlx0zci2at4bfad1etf2026-10-27314250KR7314250002KODEX 미국빅테크10(H)61,135원225원0.37%61173.0661,515원61,565원61,085원30,88018.9억원6431.4억원10,520,000주NYSE U.S. Big TECH 10 INDEX18429.1206429.2억원
cmvrilmnf0zlt0zcircgggeepfsc-securities-productetf:310970:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmn70zlr0zcibu0baoor1etf2026-10-27310970KR7310970009TIGER MSCI Korea TR39,790원1,280원3.32%39885.3139,805원40,580원39,665원4,6411.8억원3.6조원92,900,000주MSCI Korea TR Index4028.0903.7조원
cmvrilmmz0zln0zcidmmy9otefsc-securities-productetf:310960:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmmr0zll0zcirpizwcvh1etf2026-10-27310960KR7310960000TIGER 200TR51,920원1,705원3.40%52042.2851,795원52,965원51,745원53,28127.8억원2907.5억원5,600,000주코스피 200 TR1169.6002966.4억원
cmvrilmmj0zlh0zciv2iakfoofsc-securities-productetf:310080:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmmc0zlf0zcipz0vkpi11etf2026-10-27310080KR7310080007RISE 중국MSCI China(H)8,375원-90원-1.06%8424.848,430원8,430원8,345원2,3041926.9만원96.3억원1,150,000주MSCI China Index(USD, Price Return)66.30996.8억원
cmvrilmm40zlc0zcivl4u9nmufsc-securities-productetf:309230:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmlw0zl90zcitmkqcu4f1etf2026-10-27309230KR7309230001ACE 미국WideMoat동일가중29,780원-45원-0.15%29800.1529,815원29,880원29,690원4,9711.4억원1089.9억원3,660,000주MorningStar Wide Moat Focus Index17018.3401072.8억원
cmvrilmlo0zl60zcicbagc7zsfsc-securities-productetf:308620:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmlg0zl30zcimz7niz6i1etf2026-10-27308620KR7308620004KODEX 미국10년국채선물10,910원-20원-0.18%10911.5010,930원10,935원10,890원34,3373.7억원1025.5억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)206.3131025.6억원
cmvrilml80zl00zciayuv7slrfsc-securities-productetf:307520:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilml00zkx0zcif7zll0ke1etf2026-10-27307520KR7307520007TIGER 지주회사17,740원335원1.92%17808.0017,710원18,080원17,700원52,2099.3억원2057.8억원11,600,000주FnGuide 지주회사 지수2635.7002056.8억원
cmvrilmku0zku0zci2dj7dzsjfsc-securities-productetf:307510:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmkn0zkt0zci4ldj4my91etf2026-10-27307510KR7307510008TIGER 의료기기11,390원-5원-0.04%11381.7711,480원11,695원11,350원6,1777077.8만원51.2억원450,000주FnGuide 의료기기 지수1184.75051.2억원
cmvrilmjr0zkj0zcisv5ubg9tfsc-securities-productetf:306530:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmjj0zkh0zci49iju2jf1etf2026-10-27306530KR7306530007HANARO 코스닥150선물레버리지5,155원205원4.14%5160.345,110원5,500원5,090원42,7812.2억원22.6억원440,000주F-코스닥150 지수1415.26022.7억원
cmvrilmiv0zk70zcirl4f94bifsc-securities-productetf:305720:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmin0zk50zciptxnzvbn1etf2026-10-27305720KR7305720005KODEX 2차전지산업13,700원455원3.44%13687.4813,580원13,970원13,425원3,928,075538.8억원1.8조원136,200,000주FnGuide 2차전지 산업 지수2394.8501.8조원
cmvrilmi00zjw0zci810jmhkefsc-securities-productetf:305080:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmhs0zjt0zcimn9m0kz71etf2026-10-27305080KR7305080004TIGER 미국채10년선물11,595원-10원-0.09%11591.6011,615원11,625원11,575원48,3535.6억원2237.8억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.4072237.1억원
cmvrilmhl0zjq0zcicgp1zafzfsc-securities-productetf:305050:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmhd0zjn0zci1ibnzd0f1etf2026-10-27305050KR7305050007ACE 코스피59,085원1,860원3.25%58887.4859,195원59,780원58,655원1,8091억원384억원650,000주코스피5638.340382.7억원
cmvrilmh60zjk0zcisw2emm9ufsc-securities-productetf:304940:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmgz0zji0zcinmuwk9kq1etf2026-10-27304940KR7304940000KODEX 미국나스닥100선물(H)32,010원290원0.91%32077.4332,245원32,255원31,935원2,2807304.3만원1072.3억원3,350,000주NASDAQ 10029651.4401074.5억원
cmvrilmgr0zje0zcinqnlzn6ufsc-securities-productetf:304780:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmgj0zjc0zcia86szowf1etf2026-10-27304780KR7304780000HANARO 200선물레버리지78,475원3,475원4.63%79174.9379,150원82,000원78,475원1,2129712.9만원353.1억원450,000주코스피 200 선물지수4290.290356.2억원
cmvrilmgb0zj80zci3t87h2b2fsc-securities-productetf:304770:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmg30zj60zci5kblw6wx1etf2026-10-27304770KR7304770001HANARO 코스닥15012,305원250원2.07%12322.6412,290원12,715원12,240원16,4762억원172.2억원1,400,000주코스닥 1501238.070172.5억원
cmvrilmft0zj20zci3ezdzctgfsc-securities-productetf:304760:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmfl0zj00zcivjv5m6vu1etf2026-10-27304760KR7304760002HANARO KRX30038,685원905원2.40%38900.6238,925원39,565원38,685원63246만원154.7억원400,000주KRX 3003837.100155.6억원
cmvrilmfd0ziw0zcim6400eq4fsc-securities-productetf:304670:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmf60ziu0zcimekw4qeg1etf2026-10-27304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,420원0원0.00%12445.3712,440원12,440원12,420원33.7만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)103.24474.6억원
cmvrilmey0ziq0zci24xdvcykfsc-securities-productetf:304660:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmer0zio0zcin6pengc71etf2026-10-27304660KR7304660004KODEX 미국30년국채울트라선물(H)7,245원10원0.14%7235.877,230원7,260원7,215원5,1443723.9만원1246.1억원17,200,000주S&P Ultra T-Bond Futures Index(ER)103.2441237.3억원
cmvrilmei0zik0zci9xee97fpfsc-securities-productetf:302450:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmec0zii0zcinjs9hhkh1etf2026-10-27302450KR7302450002RISE 코스피58,870원1,765원3.09%58700.8958,495원59,720원58,435원2,4941.4억원3090.6억원5,250,000주코스피5638.3403081.7억원
cmvrilme30zie0zcij249x53gfsc-securities-productetf:302190:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmdw0zic0zcim557acrd1etf2026-10-27302190KR7302190004TIGER 중장기국채51,115원100원0.20%51086.2550,985원51,125원50,955원2,1081억원1993.4억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10160.9501992.3억원
cmvrilmdo0zi90zci0uwtnmtrfsc-securities-productetf:301400:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmdg0zi60zcinzs9zdiv1etf2026-10-27301400KR7301400008PLUS 코스닥15012,355원210원1.73%12430.9212,295원12,835원12,295원292366.8만원80.3억원650,000주코스닥 1501238.07080.8억원
cmvrilmd80zi30zcivi98autzfsc-securities-productetf:300950:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmd00zi00zciwaavs4qb1etf2026-10-27300950KR7300950003KODEX 게임산업5,050원-10원-0.20%5028.175,095원5,095원5,015원23,1171.1억원207억원4,100,000주FnGuide 게임 산업 지수614.700206.1억원
cmvrilmcs0zhx0zcir7jo1n7bfsc-securities-productetf:300640:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmck0zhu0zci5luo0wq51etf2026-10-27300640KR7300640000RISE 게임테마6,055원-10원-0.16%6071.276,135원6,170원6,045원3,8132322.3만원196.7억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2939.430197.3억원
cmvrilmcd0zhr0zcim651jl69fsc-securities-productetf:300610:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmc60zho0zci9ew4vv831etf2026-10-27300610KR7300610003TIGER K게임5,205원10원0.19%5190.515,205원5,270원5,180원4,9642581.4만원114.5억원2,200,000주WISE K게임 테마 지수424.000114.1억원
cmvrilmbk0zhg0zcijckclanpfsc-securities-productetf:298340:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmbb0zhc0zci6w9rgdo21etf2026-10-27298340KR7298340001PLUS 국채선물3년57,100원100원0.18%57128.9057,025원57,170원57,015원32,31118.4억원799.4억원1,400,000주국채선물지수1215.950788.3억원
56,296건 중 8,801–8,850← 이전177 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬