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
cmvonq3bk0e3l0zcie98lg80yfsc-securities-productetf:332940:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3b70e3j0zci0n0tqpt41etf2026-10-23332940KR7332940006HANARO MSCI Korea TR38,610원-75원-0.19%38825.8037,575원38,685원36,840원2,9861.1억원888억원2,300,000주MSCI Korea TR Index3933.780892.9억원
cmvonq3xr0e8m0zci39rpjgfcfsc-securities-productetf:365000:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq3xe0e8j0zcionuxahub1etf2026-10-23365000KR7365000009TIGER 인터넷TOP103,175원-40원-1.24%3165.003,145원3,175원3,075원113,6133.5억원319억원10,050,000주KRX 인터넷 TOP 10 지수797.570318억원
cmvonq3c90e3s0zcigodk81xsfsc-securities-productetf:334690:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3bu0e3o0zci85twibza1etf2026-10-23334690KR7334690005RISE 팔라듐선물(H)4,695원-60원-1.26%4732.214,715원4,730원4,655원9,1444303.2만원32.8억원700,000주S&P GSCI Palladium Excess Return Index580.91233.1억원
cmvonq3at0e3f0zcisekz4f67fsc-securities-productetf:332930:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3ag0e3d0zcieejs826g1etf2026-10-23332930KR7332930007HANARO 200TR114,240원460원0.40%114546.43110,975원114,240원109,035원16,41218.2억원1542.2억원1,350,000주코스피 200 TR1145.2601489.1억원
cmvonq39c0e330zcibc2y0tdifsc-securities-productetf:332610:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq38y0e310zcicnyqr6o01etf2026-10-23332610KR7332610005PLUS 미국단기회사채(AAA~A)120,345원160원0.13%120334.06120,412원120,540원120,120원1,4761.7억원115.5억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.220115.5억원
cmvonq37s0e2r0zcimxp4povafsc-securities-productetf:329750:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq37g0e2p0zci0756n07j1etf2026-10-23329750KR7329750004TIGER 미국달러단기채권액티브12,560원15원0.12%12566.3612,575원12,580원12,525원127,22715.9억원7321.2억원58,290,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)145.6207313.6억원
cmvonq36a0e2g0zci4aps67q2fsc-securities-productetf:329660:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq35x0e2c0zcix9c0b2k11etf2026-10-23329660KR7329660005KODEX TRF505017,435원0원0.00%17481.1017,435원17,440원17,370원10,0961.7억원819.4억원4,700,000주FnGuide TRF 5050 지수2279.440821.6억원
cmvonq34r0e230zci80sl4f0pfsc-securities-productetf:329200:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq34g0e210zcirq9phjuz1etf2026-10-23329200KR7329200000TIGER 리츠부동산인프라4,005원5원0.13%4019.983,990원4,007원3,975원3,343,517133.4억원1.5조원394,650,000주FnGuide 리츠부동산인프라1654.0901.5조원
cmvonq3380e1r0zcij6odgi1ifsc-securities-productetf:326240:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq32w0e1p0zci634qpxrv1etf2026-10-23326240KR7326240009RISE IT플러스36,265원-400원-1.09%36417.2535,725원36,265원34,820원1,8366579.4만원892.1억원2,460,000주FnGuide IT플러스 지수5172.030895.8억원
cmvonq31u0e1g0zcirmls8pjvfsc-securities-productetf:325020:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq31g0e1c0zciuimzmijt1etf2026-10-23325020KR7325020006KODEX 배당가치25,550원-600원-2.29%25699.3925,770원25,770원25,180원11,8763억원792억원3,100,000주FnGuide SLV 배당가치 지수3043.780796.6억원
cmvonq2zl0e0y0zci7yi2nxixfsc-securities-productetf:322400:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2z70e0u0zciu1yyv2xr1etf2026-10-23322400KR7322400003HANARO e커머스8,610원-235원-2.66%8671.658,735원8,735원8,610원1,2041041.8만원279.8억원3,250,000주FnGuide E커머스 지수1487.350281.8억원
cmvonq2y30e0l0zciyx2esk6qfsc-securities-productetf:319640:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2xr0e0i0zcif35wybyf1etf2026-10-23319640KR7319640009TIGER 골드선물(H)23,470원-480원-2.00%23644.5523,535원23,560원23,335원14,7483.4억원880.1억원3,750,000주S&P GSCI Gold Index(TR)1977.455851.2억원
cmvonq2xj0e0f0zci52vxvczdfsc-securities-productetf:316670:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2x10e0d0zci9cippsl61etf2026-10-23316670KR7316670009KIWOOM 코스닥1506,215원-150원-2.36%6236.016,230원6,265원6,070원735,25145.3억원399억원6,420,000주코스닥 1501257.720400.3억원
cmvonq2wn0e090zcihy8f4asnfsc-securities-productetf:316300:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2wa0e070zcivea36yjs1etf2026-10-23316300KR7316300003ACE 싱가포르리츠11,695원210원1.83%11452.5111,425원11,715원11,425원621722.4만원58.4억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1162.20157.2억원
cmvonq2vw0e030zciydjez7ehfsc-securities-productetf:315960:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2vm0e010zcidof9dek31etf2026-10-23315960KR7315960005RISE 대형고배당10TR62,640원-100원-0.16%62751.5561,455원62,640원60,075원69,69642.6억원4040.2억원6,450,000주WISE 대형고배당10 TR 지수7686.7204047.4억원
cmvonq2v40dzx0zci8gk0lbgefsc-securities-productetf:315930:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2us0dzv0zcit62arf3p1etf2026-10-23315930KR7315930008KODEX Top5PlusTR64,635원-120원-0.19%64617.0063,400원64,635원62,160원9,4125.9억원7756.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수6662.1507754억원
cmvonq2ud0dzr0zciw7m4gfdgfsc-securities-productetf:315270:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2u10dzp0zcihhks5h901etf2026-10-23315270KR7315270009TIGER 200커뮤니케이션서비스17,075원-200원-1.16%17026.7216,985원17,125원16,935원197335.4만원64.8억원380,000주코스피 200 커뮤니케이션서비스1696.93064.7억원
cmvonq2tm0dzl0zci81qmqxu7fsc-securities-productetf:314700:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2ta0dzj0zci4ocf1yvt1etf2026-10-23314700KR7314700006HANARO 농업융복합산업10,060원-165원-1.61%10041.5710,170원10,170원9,990원9494.2만원55.3억원550,000주FnGuide 농업융복합산업 지수(시장가격)1246.64055.2억원
cmvonq2sv0dzf0zci2pa3u8gafsc-securities-productetf:314250:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2si0dzd0zcif223s2ka1etf2026-10-23314250KR7314250002KODEX 미국빅테크10(H)61,220원-1,025원-1.65%61080.4761,550원61,550원60,775원74,19845.3억원6434.2억원10,510,000주NYSE U.S. Big TECH 10 INDEX18213.4566431.7억원
cmvonq2s40dz90zci9b25hqsmfsc-securities-productetf:310970:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2rq0dz70zcicap7cgdf1etf2026-10-23310970KR7310970009TIGER MSCI Korea TR38,830원105원0.27%38953.6437,730원38,830원37,000원12,7724.8억원3.6조원92,900,000주MSCI Korea TR Index3933.7803.6조원
cmvonq2rc0dz30zci8xy488g5fsc-securities-productetf:310960:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2qz0dz10zcis8xa48i11etf2026-10-23310960KR7310960000TIGER 200TR50,915원255원0.50%50957.7149,465원50,915원48,520원63,04731.2억원2851.2억원5,600,000주코스피 200 TR1145.2602853.6억원
cmvonq2ql0dyx0zcifqg6rybffsc-securities-productetf:310080:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2q90dyv0zcif76jnkby1etf2026-10-23310080KR7310080007RISE 중국MSCI China(H)8,340원40원0.48%8345.978,375원8,375원8,185원1,6771387.1만원95.9억원1,150,000주MSCI China Index(USD, Price Return)66.65195.9억원
cmvonq2pu0dyr0zcipmiy0k6xfsc-securities-productetf:309230:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2pi0dyp0zci46opsukk1etf2026-10-23309230KR7309230001ACE 미국WideMoat동일가중30,085원640원2.17%30105.0830,025원30,180원29,950원7,3802.2억원1101.1억원3,660,000주MorningStar Wide Moat Focus Index17030.1901089.8억원
cmvonq2p30dyl0zcirsoxawl4fsc-securities-productetf:308620:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2op0dyj0zci7zd18oog1etf2026-10-23308620KR7308620004KODEX 미국10년국채선물10,930원95원0.88%10948.2810,960원10,965원10,905원57,3486.2억원1027.4억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)206.6901029.1억원
cmvonq4h30ecu0zcikthz4j20fsc-securities-productetf:379790:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4gs0ecr0zciyfojir0b1etf2026-10-23379790KR7379790009RISE 유로스탁스50(H)16,475원115원0.70%16563.2316,445원16,595원16,370원3,8066258.4만원189.4억원1,150,000주EURO STOXX 50 Index6068.220190.4억원
cmvonq4ge0eco0zcih794ozdzfsc-securities-productetf:379780:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4g10ecl0zcil28on0f61etf2026-10-23379780KR7379780000RISE 미국S&P50021,990원-60원-0.27%21972.3422,010원22,015원21,890원118,23825.9억원1.4조원66,400,000주S&P 5007623.6801.5조원
cmvonq4fn0eci0zcinw1gubeafsc-securities-productetf:377990:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4fb0ecf0zcir7m5z79l1etf2026-10-23377990KR7377990007TIGER Fn신재생에너지19,255원-645원-3.24%19326.1719,170원19,290원18,455원120,84822.8억원943.4억원4,900,000주FnGuide 신재생에너지 지수3708.670946.9억원
cmvonq4ew0ecc0zciwa6wuqlffsc-securities-productetf:376410:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4ej0ec90zciyafyezj11etf2026-10-23376410KR7376410007TIGER 탄소효율그린뉴딜19,840원-50원-0.25%19932.7919,495원19,865원19,160원289564만원158.7억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3348.550159.4억원
cmvonq4e50ec60zcii1jpxi56fsc-securities-productetf:375770:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4ds0ec30zciovj346oj1etf2026-10-23375770KR7375770005KODEX 탄소효율그린뉴딜20,200원175원0.87%20143.2819,555원20,200원19,525원4,1308078만원363.6억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3348.550362.5억원
cmvonq4dc0ec00zcidm2edhsffsc-securities-productetf:375760:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4cr0ebx0zci2bf35rob1etf2026-10-23375760KR7375760006HANARO 탄소효율그린뉴딜19,695원-170원-0.86%19816.3019,140원19,740원19,005원9071745.2만원177.2억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3348.550178.3억원
cmvonq4cd0ebu0zcizgu6svtkfsc-securities-productetf:375270:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4c00ebr0zci6awooqvo1etf2026-10-23375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,540원-65원-0.56%11500.8111,480원11,555원11,480원230265.2만원75억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1596.83374.7억원
cmvonq4bn0ebo0zcibuwik1vqfsc-securities-productetf:373790:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4bb0ebl0zciq7xjbhez1etf2026-10-23373790KR7373790005KIWOOM 미국방어배당성장나스닥15,435원335원2.22%15400.7515,150원15,480원15,150원554853.2만원43.2억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1363.68043.1억원
cmvonq4ax0ebi0zciumxp7ztrfsc-securities-productetf:373490:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4al0ebf0zcijc713bmx1etf2026-10-23373490KR7373490002KODEX 코리아혁신성장액티브21,960원-445원-1.99%22089.7721,685원21,980원21,495원51110.8만원120.7억원550,000주FnGuide K-이노베이션 지수3293.750121.4억원
cmvonq4a80ebc0zci133u8yuhfsc-securities-productetf:372330:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq49u0eb90zciki1iwk4l1etf2026-10-23372330KR7372330001KODEX 차이나항셍테크5,620원145원2.65%5477.155,485원5,625원5,470원239,49313.2억원918.8억원16,350,000주Hang Seng TECH Index3871.660890억원
cmvonq49h0eb60zcimqsfpjxqfsc-securities-productetf:371870:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4990eb30zciht30pd611etf2026-10-23371870KR7371870007ACE 차이나항셍테크5,475원90원1.67%5377.155,415원5,495원5,375원4,8322631.8만원87.6억원1,600,000주Hang Seng TECH Index3871.66086억원
cmvonq48v0eb00zcic8zl6g0sfsc-securities-productetf:371470:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq48j0eax0zcizihj7m1i1etf2026-10-23371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,675원230원3.09%7545.277,385원7,695원7,315원11,0058225.9만원405.2억원5,280,000주Solactive China Biotech Index(PR)1632.160398.3억원
cmvonq4880eau0zcizdse6uejfsc-securities-productetf:371460:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq47r0ear0zciq11qw8tp1etf2026-10-23371460KR7371460007TIGER 차이나전기차SOLACTIVE8,235원330원4.17%7932.457,905원8,265원7,825원223,69017.7억원5840.2억원70,920,000주Solactive China Electric Vehicle and Battery Index(PR)1753.2605622.5억원
cmvonq47d0eao0zciajistmalfsc-securities-productetf:371450:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq46z0eal0zci3o5okpza1etf2026-10-23371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,830원235원1.73%13848.4613,740원13,890원13,710원15,4822.1억원210.2억원1,520,000주Indxx Global Cloud Computing Index(PR)7837.440210.4억원
cmvonq46d0eah0zciszl5wuxmfsc-securities-productetf:371160:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq45y0eae0zci4uxebxew1etf2026-10-23371160KR7371160003TIGER 차이나항셍테크5,615원135원2.46%5494.495,535원5,630원5,465원322,39517.8억원4503.2억원80,200,000주Hang Seng TECH Index3871.6604368.1억원
cmvonq45j0eab0zcij1puoxtvfsc-securities-productetf:371150:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq4540ea90zcihcxs5sof1etf2026-10-23371150KR7371150004RISE 차이나항셍테크5,500원170원3.19%5362.135,370원5,500원5,345원5,8993185.9만원71.5억원1,300,000주Hang Seng TECH Index3871.66069.7억원
cmvonq44q0ea50zci9e9dsc1bfsc-securities-productetf:368680:202610232026-10-23dayperiod2026-10-26 11:48:202026-10-26 11:48:20cmvonq44e0ea30zcit52ouzz11etf2026-10-23368680KR7368680005KODEX K-뉴딜디지털플러스7,255원-95원-1.29%7275.807,295원7,295원7,250원1611.6만원58억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1735.89058.2억원
cmvonq3ko0e5m0zcim3calxe3fsc-securities-productetf:354350:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3kb0e5j0zciv6nlhdqj1etf2026-10-23354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,800원-25원-0.14%17813.4017,830원17,835원17,675원204361.7만원92.5억원520,000주S&P Global Luxury Index4038.74792.6억원
cmvonq3j60e5b0zcisrzijlh6fsc-securities-productetf:352560:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3is0e570zci9ey4ikbe1etf2026-10-23352560KR7352560007KODEX 미국부동산리츠(H)11,810원230원1.99%11758.6511,710원11,815원11,710원29,4653.4억원436.9억원3,700,000주Dow Jones U.S. Real Estate PR Index371.824446.8억원
cmvonq3hn0e4z0zcip4628htlfsc-securities-productetf:341850:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3h90e4v0zcikgmuqcxk1etf2026-10-23341850KR7341850006TIGER 리츠부동산인프라채권4,550원10원0.22%4573.834,485원4,550원4,485원410186.2만원91억원2,000,000주KIS 리츠부동산인프라채권PR 지수38654.43091.4억원
cmvonq3g50e4m0zciaxzkoo1bfsc-securities-productetf:337150:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3ft0e4k0zcikfxnng4z1etf2026-10-23337150KR7337150007KODEX 200exTOP21,075원-330원-1.54%20993.1221,015원21,075원20,705원140294.2만원126.4억원600,000주코스피 200 초대형제외 지수453.590125.9억원
cmvonq2bp0dvm0zciuh3hjqlhfsc-securities-productetf:301400:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq2b60dvj0zci80w4njtv1etf2026-10-23301400KR7301400008PLUS 코스닥15012,565원-355원-2.75%12628.2312,610원12,670원12,295원2,8523571.7만원81.6억원650,000주코스닥 1501257.72082억원
cmvonq2oa0dyf0zcit1o6ff1gfsc-securities-productetf:307520:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2nx0dyd0zci5dfmq9uv1etf2026-10-23307520KR7307520007TIGER 지주회사17,810원-470원-2.57%17915.7518,000원18,220원17,440원175,84831.2억원2074.8억원11,650,000주FnGuide 지주회사 지수2651.6202087.1억원
cmvonq2nj0dy90zci27awgdxhfsc-securities-productetf:307510:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2n60dy70zcimbpa2wwx1etf2026-10-23307510KR7307510008TIGER 의료기기11,440원-160원-1.38%11440.2811,430원11,445원11,215원1,8582105.5만원51.4억원450,000주FnGuide 의료기기 지수1191.05051.4억원
cmvonq2mr0dy30zcigfenf26sfsc-securities-productetf:306950:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2mg0dy10zcidjdjbjz01etf2026-10-23306950KR7306950007KODEX KRX300레버리지47,405원-505원-1.05%47664.3145,575원47,405원43,910원3,1051.4억원379.2억원800,000주KRX 3003764.370381.3억원
cmvonq2m20dxx0zci5jrdsmlwfsc-securities-productetf:306530:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2lo0dxv0zciq1cu5y5p1etf2026-10-23306530KR7306530007HANARO 코스닥150선물레버리지5,300원-265원-4.76%5301.015,330원5,565원5,055원79,2524.1억원23.3억원440,000주F-코스닥150 지수1432.82023.3억원
56,296건 중 11,151–11,200← 이전224 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬