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
cmvonq2la0dxs0zcidhl8o0upfsc-securities-productetf:306520:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2kx0dxp0zcitfa51liz1etf2026-10-23306520KR7306520008HANARO 200선물인버스2,915원-35원-1.19%2934.923,015원3,060원2,915원42,1571.2억원17.4억원600,000주코스피 200 선물지수4197.19017.6억원
cmvonq2ki0dxm0zci2jkw6d52fsc-securities-productetf:305720:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2k50dxj0zciofcs16m11etf2026-10-23305720KR7305720005KODEX 2차전지산업13,550원-610원-4.31%13622.1913,925원13,930원13,400원10,357,0141409.5억원1.8조원134,500,000주FnGuide 2차전지 산업 지수2383.2701.8조원
cmvonq2jr0dxg0zci7lgpejsdfsc-securities-productetf:305540:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2je0dxd0zcigi65jjy71etf2026-10-23305540KR7305540007TIGER 2차전지테마17,325원-655원-3.64%17271.9417,525원17,640원16,970원828,660142.7억원8697.1억원50,200,000주WISE 2차전지 테마 지수6503.8608653.2억원
cmvonq2j00dxa0zcicmrsvy0pfsc-securities-productetf:305080:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2im0dx70zcizi2s06911etf2026-10-23305080KR7305080004TIGER 미국채10년선물11,615원105원0.91%11626.9311,645원11,645원11,595원81,6659.4억원2206.8억원19,000,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.5932243.9억원
cmvonq2ia0dx40zcisf4djmjffsc-securities-productetf:305050:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2hx0dx10zcijue0393w1etf2026-10-23305050KR7305050007ACE 코스피58,150원250원0.43%57962.5556,160원58,150원55,425원7,1044억원377.9억원650,000주코스피5550.300376.7억원
cmvonq2hq0dwy0zci9jczpxbsfsc-securities-productetf:304940:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2h60dwv0zci33gfzu321etf2026-10-23304940KR7304940000KODEX 미국나스닥100선물(H)31,850원-340원-1.06%31752.3931,715원31,850원31,650원56,32817.9억원1066.9억원3,350,000주NASDAQ 10028957.5301063.7억원
cmvonq2gs0dws0zciywn99z9kfsc-securities-productetf:304780:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2gf0dwp0zcikx3aahmh1etf2026-10-23304780KR7304780000HANARO 200선물레버리지76,265원2,265원3.06%75967.3970,000원76,265원69,085원5664080.4만원343.1억원450,000주코스피 200 선물지수4197.190341.8억원
cmvonq2g10dwm0zcik4cue4hcfsc-securities-productetf:304770:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2fo0dwj0zcij5ufrf0n1etf2026-10-23304770KR7304770001HANARO 코스닥15012,480원-285원-2.23%12517.2012,475원12,565원12,190원1,3901713.7만원174.7억원1,400,000주코스닥 1501257.720175.2억원
cmvonq2fb0dwg0zciuxquhcwqfsc-securities-productetf:304760:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2ex0dwd0zcid496whva1etf2026-10-23304760KR7304760002HANARO KRX30037,950원-220원-0.58%38169.5737,100원38,030원36,470원65243.2만원151.8억원400,000주KRX 3003764.370152.6억원
cmvonq2ej0dwa0zcisjp09h3cfsc-securities-productetf:304670:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2e60dw70zcizya55yaq1etf2026-10-23304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,420원-185원-1.47%12415.3712,405원12,425원12,400원1,1131382만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)103.03774.4억원
cmvonq2ds0dw40zcirmaews91fsc-securities-productetf:304660:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2dg0dw10zci82z9xxdc1etf2026-10-23304660KR7304660004KODEX 미국30년국채울트라선물(H)7,245원110원1.54%7254.537,255원7,270원7,240원73,2435.3억원1246.1억원17,200,000주S&P Ultra T-Bond Futures Index(ER)103.0371247.7억원
cmvonq2d10dvy0zcipnk7499gfsc-securities-productetf:302450:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2cp0dvv0zcir5e1aoi01etf2026-10-23302450KR7302450002RISE 코스피57,930원155원0.27%57773.1356,355원57,930원55,275원5,8623.3억원3041.3억원5,250,000주코스피5550.3003033억원
cmvonq2ce0dvs0zci950m0n9pfsc-securities-productetf:302190:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2c40dvp0zciy0ixv0bj1etf2026-10-23302190KR7302190004TIGER 중장기국채50,940원140원0.28%50892.4551,065원51,090원50,935원5,4052.7억원1986.6억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10122.7501994.9억원
cmvonq2a10dva0zci5746n842fsc-securities-productetf:300640:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq29o0dv80zci7eda9qhz1etf2026-10-23300640KR7300640000RISE 게임테마6,175원-65원-1.04%6177.946,225원6,245원6,160원5,4503369.7만원200.6억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2991.870200.7억원
cmvonq28m0duy0zci5j4037r3fsc-securities-productetf:298770:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq2890duv0zci1mx3ojbr1etf2026-10-23298770KR7298770009KODEX 한국대만IT프리미어70,380원240원0.34%70900.1970,075원70,550원67,750원20,15013.9억원738.9억원1,050,000주한국 대만 IT 프리미어지수10206.840744.4억원
cmvonq2760dum0zcin5yqhllzfsc-securities-productetf:295040:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq26u0duk0zci0ygf4n7s1etf2026-10-23295040KR7295040000SOL 200TR32,730원155원0.48%32757.1331,795원32,730원31,195원132,25042.1억원8149.7억원24,900,000주코스피 200 TR1145.2608205.6억원
cmvonq25o0dua0zcixjvo8og4fsc-securities-productetf:295000:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq25b0du80zci07je0ze21etf2026-10-23295000KR7295000004RISE 국채선물10년52,695원245원0.47%52663.7852,910원52,915원52,695원1789.7만원52.6억원100,000주10년국채선물지수1152.28052.6억원
cmvonq23v0dtz0zciwk6hkzyvfsc-securities-productetf:293180:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq23h0dtv0zci5g7v8oyn1etf2026-10-23293180KR7293180006HANARO 20087,510원455원0.52%87644.6284,860원87,510원83,475원108,63792.3억원3456.6억원3,950,000주코스피 200862.7703418.1억원
cmvonq22j0dtn0zciwg2y6av2fsc-securities-productetf:292560:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq2270dtk0zciz07evcbz1etf2026-10-23292560KR7292560000TIGER 일본엔선물7,815원40원0.51%7794.257,775원7,825원7,745원57,6914.4억원500.1억원6,400,000주엔선물지수428.130498.8억원
cmvonq2120dtb0zciefwagrnnfsc-securities-productetf:292190:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq20o0dt80zcizw4tyait1etf2026-10-23292190KR7292190006KODEX KRX30038,455원-80원-0.21%38668.2337,590원38,615원36,930원23,9019.1억원576.8억원1,500,000주KRX 3003764.370580억원
cmvonq20a0dt50zci9p1rox98fsc-securities-productetf:292160:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1zv0dt20zciblohzna01etf2026-10-23292160KR7292160009TIGER KRX30039,015원145원0.37%38911.2337,590원39,015원37,455원7,4622.8억원234억원600,000주KRX 3003764.370233.4억원
cmvonq1zi0dsz0zcijmxkqfu4fsc-securities-productetf:292150:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1z40dsw0zcil7vkk5py1etf2026-10-23292150KR7292150000TIGER 코리아TOP1030,120원-145원-0.48%30201.0629,470원30,145원28,730원1,055,199311.8억원1.5조원50,150,000주FnGuide TOP10 지수10479.6301.4조원
cmvonq1yr0dst0zcig6ih88acfsc-securities-productetf:292050:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1yd0dsq0zcio5l01gp41etf2026-10-23292050KR7292050002RISE KRX30039,575원-60원-0.15%39750.9038,135원39,640원38,000원96371.4만원138.5억원350,000주KRX 3003764.370139.1억원
cmvonq1xz0dsn0zcizuce9t89fsc-securities-productetf:291890:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1xm0dsk0zci2ujrev8z1etf2026-10-23291890KR7291890002KODEX MSCI EM선물(H)11,370원-25원-0.22%11319.0011,400원11,400원11,275원2,1422415.7만원51.1억원450,000주iEdge Emerging Markets Futures Index(ER)1587.35050.9억원
cmvonq1x90dsh0zciolp3f33wfsc-securities-productetf:291680:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1wv0dse0zcia8yr47ut1etf2026-10-23291680KR7291680007RISE 차이나H선물인버스(H)8,420원20원0.24%8507.898,450원8,485원8,370원341288.2만원42.1억원500,000주Hang Seng China Enterprises Futures Index(Price Return)9909.80042.5억원
cmvonq1wi0dsb0zcif3p1i1t0fsc-securities-productetf:291630:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1w50ds80zcih028hlye1etf2026-10-23291630KR7291630002KIWOOM 코스닥150선물레버리지2,665원-140원-4.99%2664.022,690원2,710원2,565원86,4132.2억원38.9억원1,460,000주F-코스닥150 지수1432.82038.8억원
cmvonq1vs0ds50zcio6ish5dxfsc-securities-productetf:291620:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1vf0ds20zci3vi1nsro1etf2026-10-23291620KR7291620003KIWOOM 코스닥150선물인버스4,705원80원1.73%4730.764,720원4,830원4,625원17,3418275.1만원19.7억원420,000주F-코스닥150 지수1432.82019.8억원
cmvonq1v10drz0zcimft8v7jffsc-securities-productetf:291130:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1un0drw0zcift15f8c41etf2026-10-23291130KR7291130003ACE MSCI멕시코(합성)16,975원-130원-0.76%17054.3916,985원17,035원16,905원202342.5만원101.8억원600,000주MSCI MEXICO IMI 25/50 Price return Index14458.154102.3억원
cmvonq1ua0drt0zci5vnd0msbfsc-securities-productetf:290130:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1tw0drq0zciqum8a23l1etf2026-10-23290130KR7290130004RISE ESG사회책임투자37,690원175원0.47%37775.4436,665원37,690원35,805원28,49310.5억원5333.1억원14,150,000주KRX ESG 사회책임경영지수(S)6065.3205345.2억원
cmvonq1tj0drn0zcir9ttf86ifsc-securities-productetf:290080:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1t60drk0zci8ezu675x1etf2026-10-23290080KR7290080001RISE 200고배당커버드콜ATM7,095원-155원-2.14%7121.127,195원7,225원7,050원5,1063629.9만원124.1억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1039.620124.6억원
cmvonq1ss0drh0zcismccvduyfsc-securities-productetf:289670:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1se0dre0zcis9pvx2iy1etf2026-10-23289670KR7289670002PLUS 국채선물10년53,555원245원0.46%53499.8953,745원53,745원53,535원2541362만원64.2억원120,000주10년국채선물지수1152.28064.1억원
cmvonq1rz0drb0zci3gp56ni4fsc-securities-productetf:289480:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1rm0dr80zciz8m3zdvk1etf2026-10-23289480KR7289480006TIGER 200커버드콜11,085원-40원-0.36%11131.6510,825원11,100원10,640원11,3521.2억원266억원2,400,000주코스피 200 커버드콜 ATM 지수1605.630267.1억원
cmvonq1r90dr50zcihfme8qbefsc-securities-productetf:289260:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1qw0dr20zci1brzzr201etf2026-10-23289260KR7289260002TIGER MSCI KOREA ESG리더스23,110원5원0.02%23199.8222,450원23,110원22,445원104238.6만원138.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3353.010139.1억원
cmvonq1qh0dqz0zcin00srwnlfsc-securities-productetf:289250:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1q40dqw0zciof4pix1a1etf2026-10-23289250KR7289250003TIGER MSCI KOREA ESG유니버설28,215원40원0.14%28367.6127,600원28,215원27,415원4,9881.3억원169.2억원600,000주MSCI Korea ESG Universal Index3876.370170.2억원
cmvonq1pq0dqt0zci6hcm1b0tfsc-securities-productetf:289040:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1pd0dqq0zciphwwon0p1etf2026-10-23289040KR7289040008KODEX MSCI KOREA ESG유니버설27,275원245원0.91%27181.7026,510원27,275원26,510원102278.1만원163.6억원600,000주MSCI Korea ESG Universal Capped Index3758.010163억원
cmvonq1oz0dqn0zcib0vm1xlcfsc-securities-productetf:287180:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1om0dqk0zci22l0044n1etf2026-10-23287180KR7287180004PLUS 미국나스닥테크50,430원-925원-1.80%50167.5950,045원50,430원49,965원7343679.8만원453.8억원900,000주NASDAQ 100 Technology Sector Index16433.050451.5억원
cmvonq1o80dqh0zcivy6hopegfsc-securities-productetf:285690:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1nv0dqe0zcipm81shsi1etf2026-10-23285690KR7285690004FOCUS ESG리더스18,515원-95원-0.51%18447.0418,220원18,515원18,220원59.1만원64.8억원350,000주KRX ESG Leaders 1502796.51064.5억원
cmvonq1nh0dqb0zcir23328cgfsc-securities-productetf:284980:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1n40dq80zci8deoqv3p1etf2026-10-23284980KR7284980000RISE 200금융19,445원-570원-2.85%19562.3719,865원19,865원19,140원5,7081.1억원167.2억원860,000주코스피 200 금융1496.890164.3억원
cmvonq1mp0dq50zcimrt3jp6qfsc-securities-productetf:284430:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1mc0dq20zci7rg6kn0l1etf2026-10-23284430KR7284430006KODEX 200미국채혼합5018,300원180원0.99%18294.5318,000원18,300원17,810원540,74097.5억원1.7조원95,520,000주코스피 200 미국채 혼합지수4244.2501.7조원
cmvonq1ly0dpz0zci635ux3xefsc-securities-productetf:283580:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1ll0dpw0zcitaddbngo1etf2026-10-23283580KR7283580009KODEX 차이나CSI30013,195원200원1.54%13012.5212,995원13,210원12,730원399,59351.7억원2157.3억원16,350,000주CSI 300 Index4105.3292134억원
cmvonq1l70dpt0zcioajztwpbfsc-securities-productetf:282000:202610232026-10-23dayperiod2026-10-26 11:48:172026-10-26 11:48:17cmvonq1ku0dpq0zci0wu09qtj1etf2026-10-23282000KR7282000009RISE 국고채3년선물인버스114,535원-195원-0.17%114648.87114,375원114,545원114,375원14160.2만원216.4억원189,000주국채선물지수1213.710216.6억원
cmvonq1kg0dpn0zciph2cffntfsc-securities-productetf:281990:202610232026-10-23dayperiod2026-10-26 11:48:162026-10-26 11:48:17cmvonq1k30dpk0zcip623l9c91etf2026-10-23281990KR7281990002RISE 중소형고배당17,045원-350원-2.01%17102.1717,025원17,190원17,025원151257.7만원85.2억원500,000주FnGuide 중소형고배당포커스 지수16550.65085.5억원
cmvonq3a40e3a0zcippqxisqxfsc-securities-productetf:332620:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq39p0e370zciwttvdl4i1etf2026-10-23332620KR7332620004PLUS 미국장기우량회사채84,130원1,040원1.25%83996.0784,250원84,360원84,000원1,8231.5억원157.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1136.608157억원
cmvonq38k0e2x0zciqta4ahojfsc-securities-productetf:332500:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3860e2v0zci8wffiwf41etf2026-10-23332500KR7332500008ACE 200TR58,565원290원0.50%58681.8156,945원58,565원55,870원63,30136.1억원1405.5억원2,400,000주코스피 200 TR1145.2601408.3억원
cmvonq3710e2l0zci7rgxpweqfsc-securities-productetf:329670:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq36o0e2i0zcishtkkzpo1etf2026-10-23329670KR7329670004KODEX TRF703021,155원-80원-0.38%21223.0621,275원21,275원21,130원13,4732.8억원846.2억원4,000,000주FnGuide TRF 7030 지수2793.820848.9억원
cmvonq35j0e290zciax1cybscfsc-securities-productetf:329650:202610232026-10-23dayperiod2026-10-26 11:48:192026-10-26 11:48:19cmvonq3550e270zci4jkoyvb01etf2026-10-23329650KR7329650006KODEX TRF307014,000원-15원-0.11%14027.7414,040원14,045원13,990원24,4743.4억원2310억원16,500,000주FnGuide TRF 3070 지수1838.4902314.5억원
cmvonq3410e1x0zcibrbwt6wbfsc-securities-productetf:328370:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:19cmvonq33n0e1v0zciqgk92cov1etf2026-10-23328370KR7328370002PLUS 코스피TR31,455원250원0.80%31381.1730,620원31,455원30,195원7,1892.2억원959.3억원3,050,000주코스피 TR7291.290957.1억원
cmvonq32j0e1l0zciki582e99fsc-securities-productetf:326230:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq3260e1j0zci1nzmkji41etf2026-10-23326230KR7326230000RISE 내수주플러스10,025원-190원-1.86%10060.7010,005원10,070원10,005원1,6901698.4만원60.1억원600,000주FnGuide 내수주플러스 지수1376.68060.3억원
cmvonq3120e190zcig99cvbuafsc-securities-productetf:325010:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq30p0e160zci6k0rx46e1etf2026-10-23325010KR7325010007KODEX 성장주34,500원45원0.13%34664.1333,775원34,500원33,030원1,8996389.8만원1000.5억원2,900,000주FnGuide 성장 지수(PR)9797.7701039.9억원
cmvonq30b0e130zcig7gbtvxyfsc-securities-productetf:322410:202610232026-10-23dayperiod2026-10-26 11:48:182026-10-26 11:48:18cmvonq2zy0e110zcikepcchji1etf2026-10-23322410KR7322410002HANARO K고배당20,705원-400원-1.90%20782.7021,080원21,105원20,560원2,9726160.6만원372.6억원1,800,000주FnGuide 고배당 알파 지수3077.640374억원
56,296건 중 11,201–11,250← 이전225 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬