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
cmvitpq9g0dqq10bl5z3iuexffsc-securities-productetf:282000:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq9a0dqn10blzzzoass81etf2026-10-20282000KR7282000009RISE 국고채3년선물인버스114,750원-30원-0.03%114709.53114,905원114,905원114,750원891.8만원216.8억원189,000주국채선물지수1212.650216.8억원
cmvitpq8p0dqf10blgcqswo4hfsc-securities-productetf:280940:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq8i0dqb10bld6ac45z61etf2026-10-20280940KR7280940008KODEX 골드선물인버스(H)3,630원35원0.97%3648.133,610원3,640원3,610원8,2792996.8만원25.4억원700,000주S&P GSCI GOLD Index Excess Return242.39225.5억원
cmvitpq7y0dq310bl03bqskt2fsc-securities-productetf:280920:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq7r0dq010bl7uow02ia1etf2026-10-20280920KR7280920000PLUS 주도업종19,100원-665원-3.36%19107.0619,460원19,460원18,995원5,0939908.2만원85.9억원450,000주FnGuide 주도업종 지수2884.21085.9억원
cmvitpqlp0dvz10blww9v90bgfsc-securities-productetf:300610:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqlj0dvw10blyfr1wlem1etf2026-10-20300610KR7300610003TIGER K게임5,315원-45원-0.84%5337.245,330원5,420원5,300원28,7231.5억원119.5억원2,250,000주WISE K게임 테마 지수435.970120억원
cmvitpqld0dvt10blywyfv2q8fsc-securities-productetf:298770:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpql60dvq10bl3txnrhhb1etf2026-10-20298770KR7298770009KODEX 한국대만IT프리미어71,205원-1,615원-2.22%71806.2573,900원73,900원70,985원7,1835.1억원761.8억원1,070,000주한국 대만 IT 프리미어지수10264.220753.9억원
cmvitpqkz0dvn10blf7fb8r19fsc-securities-productetf:298340:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqks0dvk10bl6pcg9a321etf2026-10-20298340KR7298340001PLUS 국채선물3년56,950원45원0.08%56942.6456,870원56,970원56,870원13,3957.6억원785.9억원1,380,000주국채선물지수1212.650785.8억원
cmvitpqkl0dvh10blwh4wyfbmfsc-securities-productetf:295040:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqkf0dve10bluk7oczxy1etf2026-10-20295040KR7295040000SOL 200TR32,600원-1,155원-3.42%32608.9233,580원33,580원32,195원195,45763.8억원8166.3억원25,050,000주코스피 200 TR1139.9608168.5억원
cmvitpqk80dvb10blx2pf83bofsc-securities-productetf:295020:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqk10dv810blxnidy8fz1etf2026-10-20295020KR7295020002RISE 국채선물10년인버스59,860원-60원-0.10%59799.4860,065원60,065원59,855원741.9만원632.1억원1,056,000주10년국채선물지수1146.260631.4억원
cmvitpqju0dv510blqj43jzu7fsc-securities-productetf:295000:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqjo0dv310blh7wf2m9j1etf2026-10-20295000KR7295000004RISE 국채선물10년52,325원95원0.18%52374.4152,165원52,325원52,165원631.3만원52.3억원100,000주10년국채선물지수1146.26052.3억원
cmvitpqjg0duz10blltogcri9fsc-securities-productetf:294400:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqj90dux10blndbqiyl41etf2026-10-20294400KR7294400007KIWOOM 200TR114,025원-3,950원-3.35%114036.85117,010원117,390원112,430원272,879313.4억원1.4조원12,300,000주코스피 200 TR1139.9601.4조원
cmvitpqj20duu10blj488la8qfsc-securities-productetf:293180:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqiv0dur10bl46ax3js11etf2026-10-20293180KR7293180006HANARO 20087,280원-2,980원-3.30%87246.5489,455원89,590원86,240원80,12770.4억원3447.5억원3,950,000주코스피 200858.7803489.8억원
cmvitpqio0duo10bl2smvel0xfsc-securities-productetf:292770:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqih0dul10blm09fc8ie1etf2026-10-20292770KR7292770005KODEX 국채선물3년인버스57,770원0원0.00%57748.0557,770원57,770원57,770원15.7만원720.9억원1,248,000주국채선물지수1212.650720.6억원
cmvitpqib0dui10blzo5prcdufsc-securities-productetf:292560:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqi50duf10ble0cl14jq1etf2026-10-20292560KR7292560000TIGER 일본엔선물7,730원-65원-0.83%7756.807,815원7,815원7,730원99,1037.6억원510.1억원6,600,000주엔선물지수424.690511.9억원
cmvitpqhk0du710bli1qgvty2fsc-securities-productetf:292190:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqhe0du410blhv7qlu1k1etf2026-10-20292190KR7292190006KODEX KRX30038,705원-965원-2.43%38605.4939,480원39,605원38,265원3,4871.3억원580.5억원1,500,000주KRX 3003757.080579억원
cmvitpq9v0dqx10blvegu1grvfsc-securities-productetf:283580:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpq9o0dqu10blb2amg9so1etf2026-10-20283580KR7283580009KODEX 차이나CSI30013,310원-165원-1.22%13472.1013,475원13,485원13,230원75,70710.1억원2189.4억원16,450,000주CSI 300 Index4152.1082216.1억원
cmvitpq930dql10bllm2pvuxjfsc-securities-productetf:281990:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq8w0dqi10blx5wlrn651etf2026-10-20281990KR7281990002RISE 중소형고배당17,760원-150원-0.84%17689.4817,840원18,035원17,540원492864.8만원88.8억원500,000주FnGuide 중소형고배당포커스 지수17120.04088.4억원
cmvitpq8b0dq810bl0gjrlufcfsc-securities-productetf:280930:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq850dq610bl048uopwg1etf2026-10-20280930KR7280930009KODEX 미국러셀2000(H)15,415원-35원-0.23%15396.0115,395원15,415원15,365원2,7574241.7만원208.1억원1,350,000주FTSE Russell 2000 Index2773.420207.8억원
cmvitpq7k0dpx10bl7iatdw1kfsc-securities-productetf:280320:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq7e0dpu10bl1p5sa3ey1etf2026-10-20280320KR7280320003ACE 미국IT인터넷(합성 H)21,570원540원2.57%21541.3021,115원21,710원21,115원6,0211.3억원21.5억원100,000주다우존스 인터넷 종합지수1318.45421.5억원
cmvitpq770dpr10blr5qccfcqfsc-securities-productetf:279540:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq700dpo10blnisb5phw1etf2026-10-20279540KR7279540009KODEX 최소변동성18,860원-560원-2.88%18920.2119,365원19,365원18,860원73138.3만원113.1억원600,000주KRX 최소변동성지수11379.520113.5억원
cmvitpq6t0dpl10blpl8favtpfsc-securities-productetf:279530:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq6m0dpi10bld7eron9r1etf2026-10-20279530KR7279530000KODEX 고배당주16,980원-180원-1.05%16977.4917,105원17,320원16,840원160,51127.2억원3396억원20,000,000주FnGuide 고배당 Plus 지수26256.5903904.8억원
cmvitpq6f0dpf10bldnxkeq9gfsc-securities-productetf:278620:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq680dpc10bltu1ywwg31etf2026-10-20278620KR7278620000PLUS 단기채권액티브119,630원15원0.01%119626.34119,625원119,630원119,595원58693.7만원666.3억원557,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.720665.1억원
cmvitpq630dp910bli8az1j92fsc-securities-productetf:278540:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq5w0dp710bl9j2mchdt1etf2026-10-20278540KR7278540000KODEX MSCI Korea TR30,845원-930원-2.93%30805.1031,835원31,835원30,500원42,94413.2억원1.9조원61,600,000주MSCI Korea TR Index3907.7301.8조원
cmvitpq5p0dp410bllojazye2fsc-securities-productetf:278530:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq5k0dp210bl3nbf0wdp1etf2026-10-20278530KR7278530001KODEX 200TR31,435원-1,135원-3.48%31448.6732,405원32,405원31,020원2,035,814640.3억원6.1조원197,100,000주코스피 200 TR1139.9606.2조원
cmvitpq5b0doy10bl99qg2frdfsc-securities-productetf:278240:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq550dow10bl7ms62mid1etf2026-10-20278240KR7278240007RISE 코스닥150선물레버리지6,655원-590원-8.14%6646.737,090원7,180원6,460원203,91313.8억원501.7억원7,540,000주F-코스닥150 지수1514.350487.8억원
cmvitpq4z0dos10blildmfykkfsc-securities-productetf:277650:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq4r0doq10bls4o019px1etf2026-10-20277650KR7277650008TIGER 코스피중형주19,750원-530원-2.61%19666.6019,895원19,895원19,545원2957만원39.5억원200,000주코스피 중형주3811.21039.3억원
cmvitpq4l0don10blyvsztnrqfsc-securities-productetf:277640:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq4e0dok10bla0ds8zdy1etf2026-10-20277640KR7277640009TIGER 코스피대형주30,200원-1,315원-4.17%30161.6431,180원31,180원29,900원14,1254.2억원528.5억원1,750,000주코스피 대형주5988.640527.8억원
cmvitpqwa0e0i10blah30b6p6fsc-securities-productetf:315270:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqw40e0g10bl8s2490og1etf2026-10-20315270KR7315270009TIGER 200커뮤니케이션서비스17,780원-295원-1.63%17890.6117,770원17,865원17,770원1221.4만원67.5억원380,000주코스피 200 커뮤니케이션서비스1783.43067.9억원
cmvitpqvw0e0c10bl351n6hyxfsc-securities-productetf:314700:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqvq0e0a10bl7w6lt4681etf2026-10-20314700KR7314700006HANARO 농업융복합산업10,395원-290원-2.71%10465.5410,630원10,630원10,395원3839.9만원57.1억원550,000주FnGuide 농업융복합산업 지수(시장가격)1299.61057.5억원
cmvitpqvi0e0710bllo93hxepfsc-securities-productetf:314250:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqvc0e0410bluhz65pgi1etf2026-10-20314250KR7314250002KODEX 미국빅테크10(H)63,045원-650원-1.02%63169.9363,690원63,835원62,915원43,78427.6억원6613.4억원10,490,000주NYSE U.S. Big TECH 10 INDEX18732.0886632.8억원
cmvitpqv50e0110blw0wa2uwsfsc-securities-productetf:310970:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpquz0dzy10bluu63fvqb1etf2026-10-20310970KR7310970009TIGER MSCI Korea TR38,525원-1,675원-4.17%38695.6639,830원39,830원38,250원11,3664.4억원3.5조원92,800,000주MSCI Korea TR Index3907.7303.5조원
cmvitpqus0dzv10bl1o3qc82kfsc-securities-productetf:310960:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqul0dzs10blza80xnk91etf2026-10-20310960KR7310960000TIGER 200TR50,695원-1,785원-3.40%50728.0752,280원52,280원50,050원71,55236.4억원2838.9억원5,600,000주코스피 200 TR1139.9602840.7억원
cmvitpque0dzp10bl2zirhlr4fsc-securities-productetf:310080:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqu70dzm10bl0rrrft2c1etf2026-10-20310080KR7310080007RISE 중국MSCI China(H)8,680원-90원-1.03%8796.488,760원8,790원8,680원436379.9만원99.8억원1,150,000주MSCI China Index(USD, Price Return)68.946101.1억원
cmvitpqu00dzj10bly08t6tzufsc-securities-productetf:309230:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqtt0dzg10bliduc05tj1etf2026-10-20309230KR7309230001ACE 미국WideMoat동일가중29,555원-280원-0.94%29530.2529,600원29,600원29,385원4,0291.1억원1081.7억원3,660,000주MorningStar Wide Moat Focus Index16791.4701080.8억원
cmvitpqtm0dzd10blpxurt5abfsc-securities-productetf:308620:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqtf0dza10blrkv7ta6o1etf2026-10-20308620KR7308620004KODEX 미국10년국채선물10,860원-60원-0.55%10855.6610,880원10,880원10,835원67,6527.3억원955.6억원8,800,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)205.612966.1억원
cmvitpqt80dz710bld0qxoxftfsc-securities-productetf:307520:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqt10dz510bl8yikcceu1etf2026-10-20307520KR7307520007TIGER 지주회사18,320원-785원-4.11%18315.6618,790원19,035원18,085원393,38872.2억원2143.4억원11,700,000주FnGuide 지주회사 지수2710.9702142.9억원
cmvitpqsh0dyw10bl9ydbej6ifsc-securities-productetf:306950:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqsa0dys10blg1h4wx861etf2026-10-20306950KR7306950007KODEX KRX300레버리지48,305원-2,805원-5.49%47834.2251,610원51,610원47,240원2,4601.2억원386.4억원800,000주KRX 3003757.080382.6억원
cmvitpqrp0dyk10blkir77qy8fsc-securities-productetf:306520:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqri0dyh10blr14wu49r1etf2026-10-20306520KR7306520008HANARO 200선물인버스2,945원110원3.88%2941.872,855원2,970원2,855원12,6273686.3만원17.6억원600,000주코스피 200 선물지수4186.25017.6억원
cmvitpqrd0dye10blevt4ycqmfsc-securities-productetf:305720:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqr60dyd10blorj5dxgk1etf2026-10-20305720KR7305720005KODEX 2차전지산업15,020원-950원-5.95%15065.7115,715원16,055원15,005원7,575,8801165억원1.9조원131,100,000주FnGuide 2차전지 산업 지수2636.1602조원
cmvitpqqm0dy310blrnpt5hqlfsc-securities-productetf:305080:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqqf0dy110bl1oi7q24i1etf2026-10-20305080KR7305080004TIGER 미국채10년선물11,550원-50원-0.43%11532.7411,560원11,565원11,515원285,27532.9억원2171.4억원18,800,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.1582168.1억원
cmvitpqpw0dxs10blosw1l6rrfsc-securities-productetf:304940:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqpp0dxo10blmzp9mvxo1etf2026-10-20304940KR7304940000KODEX 미국나스닥100선물(H)32,280원-200원-0.62%32385.7632,425원32,425원32,240원5941920.5만원1081.3억원3,350,000주NASDAQ 10029490.2801084.9억원
cmvitpo3b0cub10blgcyzo8a5fsc-securities-productetf:140580:202610202026-10-20dayperiod2026-10-22 09:49:202026-10-22 09:49:20cmvitpo350cu910blfr3vhsvt1etf2026-10-20140580KR7140580002RISE 우량업종대표주22,290원-620원-2.71%22338.6822,940원22,940원22,210원2862.8만원111.4억원500,000주MKF 우량업종대표주 지수22169.020111.6억원
cmvitpqp40dxg10bl995mcnysfsc-securities-productetf:304770:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqox0dxc10blodbrv4tp1etf2026-10-20304770KR7304770001HANARO 코스닥15013,170원-575원-4.18%13164.6413,545원13,665원12,965원23,0013억원184.3억원1,400,000주코스닥 1501323.130184.3억원
cmvitpqoc0dx410blh9s36ui2fsc-securities-productetf:304670:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqo50dx110bly6fgnnyx1etf2026-10-20304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,725원75원0.59%12794.6912,755원12,770원12,725원4861.2만원76.3억원600,000주S&P Ultra T-Bond Futures Index(ER)101.35276.7억원
cmvitpqnz0dwy10bly2lwe0uxfsc-securities-productetf:304660:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqns0dwv10blhtbzcuuy1etf2026-10-20304660KR7304660004KODEX 미국30년국채울트라선물(H)7,070원-40원-0.56%7056.237,045원7,070원7,045원22,2941.5억원1223.1억원17,300,000주S&P Ultra T-Bond Futures Index(ER)101.3521213.6억원
cmvitpqnl0dws10blzwnp4ylkfsc-securities-productetf:302450:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqne0dwp10blva99wujj1etf2026-10-20302450KR7302450002RISE 코스피58,085원-1,915원-3.19%57806.2459,600원59,775원57,200원54,97531.7억원3020.4억원5,200,000주코스피5552.7403005.9억원
cmvitpqn70dwn10blg1qfephefsc-securities-productetf:302190:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqn10dwk10blfdmfhhg01etf2026-10-20302190KR7302190004TIGER 중장기국채50,720원70원0.14%50721.7050,600원50,720원50,580원13,0376.6억원1957.7억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10088.2701957.8억원
cmvitpqeu0dt110bl6xeh9mztfsc-securities-productetf:291620:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqen0dsx10blegn5y7gd1etf2026-10-20291620KR7291620003KIWOOM 코스닥150선물인버스4,490원180원4.18%4488.394,345원4,545원4,345원25,0641.1억원18.8억원420,000주F-코스닥150 지수1514.35018.8억원
cmvitpq3f0do610bl8scwymrcfsc-securities-productetf:276990:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq380do310bls5ex4tlf1etf2026-10-20276990KR7276990009KODEX 글로벌로봇(합성)23,050원-350원-1.50%23189.0523,340원23,340원22,960원2,6526138.2만원407.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1251.204410.4억원
cmvitpq320do010bl9lrff043fsc-securities-productetf:276970:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq2t0dny10blvszv39qm1etf2026-10-20276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,790원-5원-0.06%7780.027,795원7,795원7,740원5,2704086.7만원366.1억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index111.707365.6억원
cmvitpq2m0dnu10blmvmaa9eefsc-securities-productetf:276650:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq2g0dns10blleimp0qo1etf2026-10-20276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,935원485원1.07%45866.3645,670원46,125원45,670원76349.2만원344.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5008.705343.9억원
56,296건 중 13,501–13,550← 이전271 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬