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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmvitpqa70dr210blogusujrmfsc-securities-productetf:284430:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqa10dqz10bl4kled3dv1etf2026-10-20284430KR7284430006KODEX 200미국채혼합5018,175원-380원-2.05%18168.1918,555원18,570원18,055원839,204153억원1.7조원95,600,000주코스피 200 미국채 혼합지수4214.0801.7조원
cmvitpqal0dr810blf09tutc8fsc-securities-productetf:284980:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqaf0dr510blt5lmfuxl1etf2026-10-20284980KR7284980000RISE 200금융20,225원-275원-1.34%20195.4820,225원20,615원20,005원2,0534179.3만원173.9억원860,000주코스피 200 금융1545.370173.6억원
cmvitpqaz0dre10blkfd07adlfsc-securities-productetf:285690:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqat0drb10bl4p0wfub51etf2026-10-20285690KR7285690004FOCUS ESG리더스18,740원-535원-2.78%18799.1918,930원18,930원18,740원35.6만원65.5억원350,000주KRX ESG Leaders 1502850.22065.7억원
cmvitpqbd0drk10blt6it1lrafsc-securities-productetf:287180:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqb70drh10bllxaf0f691etf2026-10-20287180KR7287180004PLUS 미국나스닥테크51,090원-410원-0.80%51286.3451,500원51,500원51,050원2,4491.2억원459.8억원900,000주NASDAQ 100 Technology Sector Index16689.490461.5억원
cmvitpqbr0drq10blt38b6pq4fsc-securities-productetf:289040:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqbk0drn10bl2rl7rqsi1etf2026-10-20289040KR7289040008KODEX MSCI KOREA ESG유니버설27,450원-845원-2.99%27226.3127,880원27,880원27,450원9,2512.5억원164.7억원600,000주MSCI Korea ESG Universal Capped Index3763.460163.3억원
cmvitpqc50drw10blr80yhsotfsc-securities-productetf:289250:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqby0drt10blm6vsp3q91etf2026-10-20289250KR7289250003TIGER MSCI KOREA ESG유니버설28,190원-995원-3.41%28451.2328,190원28,190원28,190원12.8만원169.1억원600,000주MSCI Korea ESG Universal Index3832.410170.7억원
cmvitpqcj0ds210blsqx8x79dfsc-securities-productetf:289260:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqcc0drz10bls8cynwo61etf2026-10-20289260KR7289260002TIGER MSCI KOREA ESG리더스23,505원-895원-3.67%23409.0223,920원23,920원23,130원4,4521억원141억원600,000주MSCI Korea Country ESG Leaders Capped Index3383.230140.4억원
cmvitpqcw0ds710bl2jrqma8ofsc-securities-productetf:289480:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqcp0ds510blm3k9xoj61etf2026-10-20289480KR7289480006TIGER 200커버드콜11,080원-375원-3.27%11085.0111,405원11,405원10,940원52,1225.8억원254.8억원2,300,000주코스피 200 커버드콜 ATM 지수1598.900254.9억원
cmvitpqda0dsd10blbgmt1lo1fsc-securities-productetf:289670:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqd40dsb10bl7jo8c0ub1etf2026-10-20289670KR7289670002PLUS 국채선물10년53,130원-45원-0.08%53201.4452,935원53,170원52,935원166880.2만원63.7억원120,000주10년국채선물지수1146.26063.8억원
cmvitpqdo0dsj10bla1fico6ufsc-securities-productetf:290080:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqdi0dsh10bli74vf7iv1etf2026-10-20290080KR7290080001RISE 200고배당커버드콜ATM7,385원-95원-1.27%7387.487,475원7,525원7,320원10,3677690.8만원129.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1080.140129.2억원
cmvitpqe40dsp10bluboj5nigfsc-securities-productetf:290130:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqdw0dsn10blfkr47mag1etf2026-10-20290130KR7290130004RISE ESG사회책임투자37,440원-1,545원-3.96%37580.3438,480원38,580원37,000원63,71924.1억원5316.4억원14,200,000주KRX ESG 사회책임경영지수(S)6033.2405336.4억원
56,296건 중 13,601–13,650← 이전273 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬