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
cmvq35ri10oyf0zci54mmxorcfsc-securities-productetf:361580:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rhu0oyd0zcii2rxh74o1etf2026-10-26361580KR7361580004RISE 200TR48,885원-605원-1.22%48945.1549,100원49,715원48,705원278,988137.4억원4033억원8,250,000주코스피 200 TR1130.3104013.5억원
cmvq35rhn0oy90zciawy99xp4fsc-securities-productetf:360750:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rhh0oy70zci0c4yponk1etf2026-10-26360750KR7360750004TIGER 미국S&P50025,080원-125원-0.50%25040.4325,085원25,125원24,990원30,756,0827711.1억원20.6조원824,850,000주S&P 5007676.77020.6조원
cmvq35rha0oy30zcij43bqmosfsc-securities-productetf:360200:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rh30oy10zcinsymrr211etf2026-10-26360200KR7360200000ACE 미국S&P50025,345원-145원-0.57%25315.0025,350원25,400원25,265원1,038,789263.2억원3.8조원152,800,000주S&P 5007676.7703.8조원
cmvq35rgw0oxx0zcididwajcufsc-securities-productetf:360150:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rgq0oxv0zcixqtarkxh1etf2026-10-26360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,330원-75원-2.20%3357.873,395원3,395원3,320원44,2431.4억원136.5억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수410.730137.6억원
cmvq35rgj0oxr0zcid8d4pndcfsc-securities-productetf:360140:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rgc0oxp0zcin9n2i8uu1etf2026-10-26360140KR7360140008KODEX 200롱코스닥150숏선물20,555원425원2.11%20560.8920,305원20,585원20,255원32,0876.5억원452.2억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1784.590452.3억원
cmvq35rg50oxl0zcim2ixkntzfsc-securities-productetf:359210:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rfz0oxj0zci631um8du1etf2026-10-26359210KR7359210002KODEX 코스피TR28,615원-215원-0.75%28528.0428,715원28,960원28,470원3,4139780.4만원715.3억원2,500,000주코스피 TR7185.110713.2억원
cmvq35rfs0oxf0zcii6g763l1fsc-securities-productetf:357870:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rfm0oxd0zciev8tl4141etf2026-10-26357870KR7357870005TIGER CD금리투자KIS(합성)58,265원0원0.00%58264.2558,265원58,270원58,265원180,174104.9억원3.7조원63,600,000주KIS CD Index(총수익)12773.5303.7조원
cmvq35rfe0oxa0zcidyt4w379fsc-securities-productetf:356540:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rf80ox70zciswognyhz1etf2026-10-26356540KR7356540005ACE 종합채권(AA-이상)액티브103,265원65원0.06%103256.72103,200원103,265원103,155원6416615.4만원1.1조원11,127,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.1701.1조원
cmvq35rf10ox40zcifnm7amoufsc-securities-productetf:354500:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35reu0ox10zcikwdavydt1etf2026-10-26354500KR7354500001ACE 코스닥15012,150원-410원-3.26%12156.5212,410원12,495원12,150원79,7909.8억원1300억원10,700,000주코스닥 1501210.0101300.7억원
cmvq35ren0owy0zcizvwky0bdfsc-securities-productetf:354350:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35reh0owv0zciloeq6uq11etf2026-10-26354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,400원-400원-2.25%17421.6517,430원17,430원17,300원284493.6만원90.4억원520,000주S&P Global Luxury Index4074.85190.5억원
cmvq35rdw0own0zciku9f6jtkfsc-securities-productetf:352560:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rdp0owj0zcispsvxabj1etf2026-10-26352560KR7352560007KODEX 미국부동산리츠(H)11,825원15원0.13%11771.3311,810원11,850원11,730원85,90010.1억원449.3억원3,800,000주Dow Jones U.S. Real Estate PR Index371.824447.3억원
cmvq35rvg0p3s0zciz5bfxx5bfsc-securities-productetf:379780:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rv90p3q0zcicsdymk811etf2026-10-26379780KR7379780000RISE 미국S&P50021,870원-120원-0.55%21832.8521,875원21,910원21,790원161,12935.2억원1.5조원68,700,000주S&P 5007676.7701.4조원
cmvq35rv20p3n0zciwif44pq0fsc-securities-productetf:377990:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35ruw0p3k0zcib7ri8yip1etf2026-10-26377990KR7377990007TIGER Fn신재생에너지18,325원-930원-4.83%18387.0518,955원18,980원18,325원27,5965.1억원897.9억원4,900,000주FnGuide 신재생에너지 지수3530.230900.9억원
cmvq35rub0p3b0zci43xcag7gfsc-securities-productetf:375770:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35ru40p390zciweg6e0lo1etf2026-10-26375770KR7375770005KODEX 탄소효율그린뉴딜19,760원-440원-2.18%19792.2420,120원20,120원19,755원161319.6만원355.6억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3289.580356.2억원
cmvq35rtj0p2z0zcipskbzwuufsc-securities-productetf:375270:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rtd0p2x0zcidqhce7hg1etf2026-10-26375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,630원90원0.78%11616.9511,570원11,690원11,570원138161.1만원75.5억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1604.48275.5억원
cmvq35rss0p2n0zcigrj0igt2fsc-securities-productetf:373490:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rsg0p2k0zcic1fnseqv1etf2026-10-26373490KR7373490002KODEX 코리아혁신성장액티브21,295원-665원-3.03%21430.6321,635원21,975원21,295원2,7866061.4만원117.1억원550,000주FnGuide K-이노베이션 지수3228.090117.8억원
cmvq35rrt0p2a0zciglz2n2rafsc-securities-productetf:371870:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rrm0p280zcio1f954911etf2026-10-26371870KR7371870007ACE 차이나항셍테크5,460원-15원-0.27%5480.795,505원5,505원5,390원1,425775.9만원87.3억원1,600,000주Hang Seng TECH Index3858.91087.6억원
cmvq35rr20p1z0zcichm88gnjfsc-securities-productetf:371460:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rqu0p1w0zci50fj4m6k1etf2026-10-26371460KR7371460007TIGER 차이나전기차SOLACTIVE8,355원120원1.46%8289.868,235원8,700원8,005원45,1143.7억원5925.3억원70,920,000주Solactive China Electric Vehicle and Battery Index(PR)1753.2605872.5억원
cmvq35rqb0p1n0zcioix8gd17fsc-securities-productetf:371160:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rq40p1k0zcieunamulu1etf2026-10-26371160KR7371160003TIGER 차이나항셍테크5,580원-35원-0.62%5598.755,600원5,630원5,500원87,6514.8억원4475.1억원80,200,000주Hang Seng TECH Index3858.9104406.2억원
cmvq35rk70oz20zcir2zz9n2hfsc-securities-productetf:364690:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rk00oz10zcifb326t5o1etf2026-10-26364690KR7364690008KODEX 혁신기술테마액티브30,370원-355원-1.16%30425.7230,385원30,810원30,370원5571694.7만원182.2억원600,000주코스피5469.470182.5억원
cmvq35rb70ovg0zcim64skns5fsc-securities-productetf:336160:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rb00ove0zcilmsy3ei11etf2026-10-26336160KR7336160007RISE 금융채액티브100,660원55원0.05%100618.91100,605원100,690원100,605원1871882.1만원482.1억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.430481.9억원
cmvq35rag0ov50zci1s41khvgfsc-securities-productetf:334690:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35ra90ov20zcivz1679ex1etf2026-10-26334690KR7334690005RISE 팔라듐선물(H)4,650원-45원-0.96%4707.784,705원4,710원4,640원2,7421286.7만원32.5억원700,000주S&P GSCI Palladium Excess Return Index581.51932.9억원
cmvq35r9p0out0zci02d1ccdifsc-securities-productetf:332930:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r9i0ouq0zcibcwdg2m11etf2026-10-26332930KR7332930007HANARO 200TR112,880원-1,360원-1.19%113041.61113,485원114,470원112,815원8,7649.9억원1467.4억원1,300,000주코스피 200 TR1130.3101469.5억원
cmvq35r9d0oun0zcitwt0flllfsc-securities-productetf:332620:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r960oum0zcigz8hkdby1etf2026-10-26332620KR7332620004PLUS 미국장기우량회사채83,845원-285원-0.34%83675.5683,640원84,025원83,590원3853226.5만원156.7억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1136.608156.4억원
cmvq35r900oui0zci645hyo11fsc-securities-productetf:332610:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r8u0oug0zci7x0c3f0k1etf2026-10-26332610KR7332610005PLUS 미국단기회사채(AAA~A)120,100원-245원-0.20%120189.42120,255원120,330원120,055원1561874.9만원115.2억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.220115.3억원
cmvq35r8n0ouc0zci2cflytl2fsc-securities-productetf:332500:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r8h0oua0zci4vw4xoxc1etf2026-10-26332500KR7332500008ACE 200TR57,815원-750원-1.28%57917.9958,135원58,840원57,700원47,22527.4억원1387.5억원2,400,000주코스피 200 TR1130.3101390억원
cmvq35r890ou60zcikkbnz944fsc-securities-productetf:329750:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r820ou40zci6e5cz3ud1etf2026-10-26329750KR7329750004TIGER 미국달러단기채권액티브12,545원-15원-0.12%12554.3812,550원12,580원12,525원103,59112.9억원7301.1억원58,200,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)145.1907297.8억원
cmvq35r7v0ou00zciwfol2c4pfsc-securities-productetf:329670:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r7q0oty0zci7in0xk5j1etf2026-10-26329670KR7329670004KODEX TRF703021,135원-20원-0.09%21149.7121,205원21,205원20,950원13,1662.7억원845.4억원4,000,000주FnGuide TRF 7030 지수2784.630845.9억원
cmvq35r7i0otu0zcifjuozbgcfsc-securities-productetf:329660:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r7c0ots0zcigr5zogev1etf2026-10-26329660KR7329660005KODEX TRF505017,420원-15원-0.09%17445.0317,435원17,435원17,310원11,3951.9억원818.7억원4,700,000주FnGuide TRF 5050 지수2274.990819.9억원
cmvq35r740oto0zciw076x9wwfsc-securities-productetf:329650:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r6x0otm0zcirxxyfqc91etf2026-10-26329650KR7329650006KODEX TRF307013,985원-15원-0.11%14020.3714,000원14,010원13,920원33,4224.6억원2307.5억원16,500,000주FnGuide TRF 3070 지수1837.3602313.3억원
cmvq35r6a0otd0zci9cye7jpdfsc-securities-productetf:328370:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r640otb0zci6xrgkdep1etf2026-10-26328370KR7328370002PLUS 코스피TR31,090원-365원-1.16%30937.9131,280원31,405원30,895원3,1839966.9만원948.2억원3,050,000주코스피 TR7185.110959억원
cmvq35r5k0ot20zciwj9eds4yfsc-securities-productetf:326230:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r5d0osz0zcioh0hx5z01etf2026-10-26326230KR7326230000RISE 내수주플러스9,805원-220원-2.19%9839.5410,025원10,025원9,805원150147.7만원58.8억원600,000주FnGuide 내수주플러스 지수1345.91059억원
cmvq35r4s0osq0zcilj50qejqfsc-securities-productetf:325010:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r4l0osn0zciqupxydwm1etf2026-10-26325010KR7325010007KODEX 성장주34,015원-485원-1.41%34069.0134,315원34,655원33,915원1,0233512.2만원1020.4억원3,000,000주FnGuide 성장 지수(PR)9628.3001022억원
cmvq35r4e0osk0zcia45qh85ifsc-securities-productetf:322410:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r470osh0zcig2m3cy8r1etf2026-10-26322410KR7322410002HANARO K고배당20,400원-305원-1.47%20425.6120,590원20,775원20,395원4,3048852.8만원367.2억원1,800,000주FnGuide 고배당 알파 지수3024.530367.6억원
cmvq35sc70pas0zci55wr385rfsc-securities-productetf:400590:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35sbz0pap0zci1mekg66n1etf2026-10-26400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,755원40원0.29%13778.5613,715원13,760원13,690원599821.8만원68.7억원500,000주ICE Global Carbon Futures Index(Excess Return)705.82468.8억원
cmvq35s7j0p8v0zci2i1gn86zfsc-securities-productetf:395270:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s780p8q0zci7tw05dsd1etf2026-10-26395270KR7395270002HANARO Fn K-반도체43,860원-610원-1.37%43868.3643,670원44,700원43,625원894,619395.1억원2.6조원61,100,000주FnGuide K-반도체 지수13057.3802.6조원
cmvq35s6n0p8h0zcizndcpug8fsc-securities-productetf:395160:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s6h0p8f0zciz4znstqz1etf2026-10-26395160KR7395160005KODEX AI반도체TOP2플러스30,645원-420원-1.35%30764.4330,500원31,350원30,500원2,847,683882억원3조원100,500,000주FnGuide AI반도체 TOP2+ 지수6988.0703조원
cmvq35s5w0p850zcivv28nrppfsc-securities-productetf:394670:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s5p0p830zcifzyusu691etf2026-10-26394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,870원30원0.34%8901.568,945원8,980원8,785원9,5318423.2만원1287.9억원14,520,000주Solactive Global Lithium 지수(PR)1439.8401292.5억원
cmvq35s540p7u0zcic6knbg8lfsc-securities-productetf:391670:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s4x0p7q0zcico4061md1etf2026-10-26391670KR7391670007HK 베스트일레븐액티브22,195원-175원-0.78%22278.6022,370원22,420원22,180원4395.6만원133.1억원600,000주코스피 200851.510133.6억원
cmvq35s4d0p7i0zcigbeh5glufsc-securities-productetf:390400:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s450p7f0zci7chzqh0g1etf2026-10-26390400KR7390400000KODEX 미국스마트모빌리티S&P5,885원15원0.26%5896.965,900원5,930원5,860원1,525895.9만원47억원800,000주S&P Kensho Smart Transportation182.32447.1억원
cmvq35s0i0p5w0zcinnonrc0ofsc-securities-productetf:385560:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35s0b0p5t0zci4wzmfgu41etf2026-10-26385560KR7385560008RISE KIS국고채30년Enhanced55,560원305원0.55%55514.4255,270원55,615원55,105원40,30122.2억원4425.9억원7,966,000주KIS 국고채30년Enhanced지수(시장가격)4943.5704422.2억원
cmvq35rzq0p5k0zcinj8ix79afsc-securities-productetf:385540:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rzk0p5h0zciakj1gg891etf2026-10-26385540KR7385540000RISE 종합채권(A-이상)액티브105,215원145원0.14%105181.36105,090원105,235원105,075원1,0391억원2.2조원21,009,000주KIS 종합채권 지수(A-이상)(총수익지수)122.5302.2조원
cmvq35ryx0p580zciwucx5b6ifsc-securities-productetf:385510:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35ryp0p550zci7aq46j631etf2026-10-26385510KR7385510003KODEX 신재생에너지액티브32,810원-1,890원-5.45%32765.2133,810원34,135원32,810원43,51714.5억원2870.8억원8,750,000주FnGuide K-신재생에너지 플러스 지수2333.7702866.9억원
cmvq35rw70p430zcih3n5f3sxfsc-securities-productetf:379800:202610262026-10-26dayperiod2026-10-27 11:48:112026-10-27 11:48:11cmvq35rw00p410zcip39bljsz1etf2026-10-26379800KR7379800006KODEX 미국S&P50022,790원-125원-0.55%22760.7222,795원22,840원22,715원24,775,8275646.3억원10.2조원451,600,000주S&P 5007676.77010.2조원
cmvq35rld0ozk0zcikj44ebznfsc-securities-productetf:364980:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rl60ozg0zci3s96ti2y1etf2026-10-26364980KR7364980003TIGER 2차전지TOP109,295원-205원-2.16%9340.439,375원9,635원9,240원3,098,799292.3억원6813.2억원73,300,000주KRX 2차전지 TOP 10 지수3279.8206776.4억원
cmvq35rea0ows0zciki71mfvsfsc-securities-productetf:354240:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35re40owq0zci22plb8c51etf2026-10-26354240KR7354240004RISE 미국고정배당우선증권9,660원55원0.57%9551.049,605원10,000원9,515원8,9288616.3만원106.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.440105억원
cmvq35rdj0owh0zcigp08oqnvfsc-securities-productetf:352540:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rdc0owe0zci3wf3l2ju1etf2026-10-26352540KR7352540009KODEX 일본부동산리츠(H)10,570원40원0.38%10531.2810,490원10,585원10,485원7,1627551.3만원359.3억원3,400,000주Tokyo Stock Exchange REIT Index1694.470358억원
cmvq35rcr0ow50zci0rl5aeebfsc-securities-productetf:337160:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rck0ow10zcih26p3t7v1etf2026-10-26337160KR7337160006KODEX 200ESG38,280원-455원-1.17%38178.0338,480원38,795원38,045원3,2931.2억원1301.5억원3,400,000주코스피 200 ESG 지수1129.3801298억원
cmvq35rc00ovt0zciphorusgxfsc-securities-productetf:337140:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rbt0ovp0zci0xwqbjmf1etf2026-10-26337140KR7337140008KODEX 코스피대형주28,915원-295원-1.01%28919.7129,195원29,415원28,820원5,2651.5억원578.3억원2,000,000주코스피 대형주5927.120578.3억원
cmvq35rat0ova0zci8ob5usp8fsc-securities-productetf:334700:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35ram0ov80zci7oa7hdqf1etf2026-10-26334700KR7334700002RISE 팔라듐선물인버스(H)4,060원20원0.50%4069.704,075원4,095원4,035원574233만원26.3억원650,000주S&P GSCI Palladium Excess Return Index581.51926.4억원
56,296건 중 9,951–10,000← 이전200 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬