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
cmvhe9w47032i10blm65q0pk5fsc-securities-productetf:304780:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w40032f10blgqw58dxp1etf2026-10-19304780KR7304780000HANARO 200선물레버리지81,485원2,485원3.15%81606.8974,605원81,485원74,605원1,5761.2억원366.6억원450,000주코스피 200 선물지수4342.800367.2억원
cmvhe9w3u032c10blds98ga5qfsc-securities-productetf:304770:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w3n032910blailnmexp1etf2026-10-19304770KR7304770001HANARO 코스닥15013,745원365원2.73%13716.7413,045원13,745원13,000원25,1143.3억원192.4억원1,400,000주코스닥 1501378.860192억원
cmvhe9w3g032610blce6otuksfsc-securities-productetf:304760:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w3a032410blvnf19kjs1etf2026-10-19304760KR7304760002HANARO KRX30039,300원225원0.58%39528.5937,780원39,355원37,780원76296.1만원157.2억원400,000주KRX 3003900.190158.1억원
cmvhe9w2p031v10bluik6fhbefsc-securities-productetf:304660:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w2h031t10blxk5livo21etf2026-10-19304660KR7304660004KODEX 미국30년국채울트라선물(H)7,110원-5원-0.07%7090.157,115원7,130원7,105원31,1742.2억원1230억원17,300,000주S&P Ultra T-Bond Futures Index(ER)100.6731226.5억원
cmvhe9w25031q10bljmgkm6vtfsc-securities-productetf:302450:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w1t031o10ble982nw3r1etf2026-10-19302450KR7302450002RISE 코스피60,000원1,075원1.82%60051.9157,375원60,000원57,300원33,12219.6억원3180억원5,300,000주코스피5768.0103122.6억원
cmvhe9w18031f10blfxh4371afsc-securities-productetf:301400:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w12031d10bl12myb2fm1etf2026-10-19301400KR7301400008PLUS 코스닥15013,870원420원3.12%13844.0013,170원13,870원13,170원5,1216949.1만원90.1억원650,000주코스닥 1501378.86089.9억원
cmvhe9w0h031310bly3yvlwuqfsc-securities-productetf:300640:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w0a031110bly4qr3q1k1etf2026-10-19300640KR7300640000RISE 게임테마6,265원80원1.29%6292.496,205원6,280원6,140원9,0875675.2만원203.6억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3048.130204.5억원
cmvhe9ww703eg10blw1bu1lm2fsc-securities-productetf:365040:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9ww003ed10blq5brpguw1etf2026-10-19365040KR7365040005TIGER AI코리아그로스액티브30,410원525원1.76%30277.4328,935원30,410원28,870원7,5092.2억원638.6억원2,100,000주코스피5768.010635.8억원
cmvhe9wv003dy10blch0veoxvfsc-securities-productetf:364980:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wut03dw10bloxg9tc3w1etf2026-10-19364980KR7364980003TIGER 2차전지TOP1011,130원875원8.53%11144.2810,000원11,155원9,995원9,117,493989억원8163.8억원73,350,000주KRX 2차전지 TOP 10 지수3912.1207968.1억원
cmvhe9wk8039c10bllb8p63i4fsc-securities-productetf:332940:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wk2039910bl0mooerm71etf2026-10-19332940KR7332940006HANARO MSCI Korea TR39,790원235원0.59%40023.3138,145원39,860원38,145원13,3065.1억원915.1억원2,300,000주MSCI Korea TR Index4055.130920.5억원
cmvhe9wjh039110blj1g5r76wfsc-securities-productetf:332620:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wja038y10bldp4xw74l1etf2026-10-19332620KR7332620004PLUS 미국장기우량회사채83,450원35원0.04%83324.0283,705원83,725원83,230원3132615.5만원156억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1127.205155.8억원
cmvhe9wj3038v10blmun7ydftfsc-securities-productetf:332610:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wiw038s10bl2gdssoht1etf2026-10-19332610KR7332610005PLUS 미국단기회사채(AAA~A)120,615원-330원-0.27%120746.79121,260원121,430원120,550원3404105.3만원115.7억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)603.709115.9억원
cmvhe9wip038p10blmsj5v2kpfsc-securities-productetf:332500:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wii038m10blpf4oo61f1etf2026-10-19332500KR7332500008ACE 200TR60,415원715원1.20%60626.8957,720원60,415원57,720원90,08153.5억원1449.9억원2,400,000주코스피 200 TR1183.1301455억원
cmvhe9wib038j10blspfv3p8tfsc-securities-productetf:329750:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wi4038g10bl92qj9urt1etf2026-10-19329750KR7329750004TIGER 미국달러단기채권액티브12,615원-40원-0.32%12612.0412,645원12,680원12,580원205,38425.9억원7466.8억원59,190,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.0907362.9억원
cmvhe9why038d10blz19uokcxfsc-securities-productetf:329670:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9whs038b10blq8alunby1etf2026-10-19329670KR7329670004KODEX TRF703021,365원0원0.00%21270.5321,365원21,420원21,285원6,1991.3억원854.6억원4,000,000주FnGuide TRF 7030 지수2803.880850.8억원
cmvhe9whk038710bl88to6rsbfsc-securities-productetf:329660:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9whe038510blg3efljsz1etf2026-10-19329660KR7329660005KODEX TRF505017,535원35원0.20%17493.2717,500원17,540원17,440원14,4292.5억원824.1억원4,700,000주FnGuide TRF 5050 지수2282.660822.1억원
cmvhe9wh6038110blfyuia7iafsc-securities-productetf:329650:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wh1037z10bldxjz93wl1etf2026-10-19329650KR7329650006KODEX TRF307014,015원15원0.11%14010.6213,995원14,050원13,945원20,6292.8억원2312.4억원16,500,000주FnGuide TRF 3070 지수1837.0802311.7억원
cmvhe9wgq037u10bld4fv89wyfsc-securities-productetf:329200:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wgj037r10blzjne0x901etf2026-10-19329200KR7329200000TIGER 리츠부동산인프라4,015원30원0.75%4023.623,965원4,015원3,960원2,778,497110.9억원1.5조원391,850,000주FnGuide 리츠부동산인프라1655.6701.5조원
cmvhe9wfy037i10bll5dpsh7jfsc-securities-productetf:326240:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wfs037g10blwmhlqrs91etf2026-10-19326240KR7326240009RISE IT플러스38,435원625원1.65%38603.3236,410원38,435원36,410원1,6276124.4만원945.5억원2,460,000주FnGuide IT플러스 지수5480.270949.6억원
cmvhe9wf7037610bl1tplvoe5fsc-securities-productetf:325020:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wf0037410blcpthztrh1etf2026-10-19325020KR7325020006KODEX 배당가치27,075원575원2.17%26981.3526,200원27,075원26,030원6,1461.6억원812.2억원3,000,000주FnGuide SLV 배당가치 지수3196.230836.4억원
cmvhe9wef036u10blral07o5sfsc-securities-productetf:322410:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9we8036r10bl2qch33xw1etf2026-10-19322410KR7322410002HANARO K고배당21,800원170원0.79%21901.2721,600원21,905원21,385원7,4571.5억원392.4억원1,800,000주FnGuide 고배당 알파 지수3243.990394.2억원
cmvhe9wdo036i10blx772yqlifsc-securities-productetf:321410:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wdh036g10blybymzozx1etf2026-10-19321410KR7321410003KODEX 멀티에셋하이인컴(H)10,415원-15원-0.14%10424.230원0원0원00원31.2억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1087.92031.2억원
cmvhe9wax035d10blvekw0hndfsc-securities-productetf:314700:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9waq035a10bl4zqi1n0a1etf2026-10-19314700KR7314700006HANARO 농업융복합산업10,685원170원1.62%10761.5310,345원10,685원10,345원6,3196620만원58.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1336.64059.1억원
cmvhe9w8z034k10blarrn1p8efsc-securities-productetf:309230:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w8q034g10blry7wop131etf2026-10-19309230KR7309230001ACE 미국WideMoat동일가중29,835원45원0.15%29609.4429,790원29,890원29,670원14,7144.3억원1091.9억원3,660,000주MorningStar Wide Moat Focus Index16811.7001083.7억원
cmvhe9w84034710blmc9qgpj7fsc-securities-productetf:307520:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w7w034310bl4e0lea591etf2026-10-19307520KR7307520007TIGER 지주회사19,105원380원2.03%19166.4018,430원19,105원18,320원447,38783.2억원2244.8억원11,750,000주FnGuide 지주회사 지수2837.2902242.4억원
cmvhe9w6u033n10bl44znedxufsc-securities-productetf:306530:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w6o033l10blb0qpln5q1etf2026-10-19306530KR7306530007HANARO 코스닥150선물레버리지6,510원335원5.43%6493.825,900원6,510원5,840원64,4173.9억원28.6억원440,000주F-코스닥150 지수1582.31028.5억원
cmvhe9w63033b10bldo0tomawfsc-securities-productetf:305720:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w5x033910blj6iy4z7h1etf2026-10-19305720KR7305720005KODEX 2차전지산업15,970원1,210원8.20%16044.7614,340원16,040원14,320원8,974,9631387.6억원2조원131,100,000주FnGuide 2차전지 산업 지수2807.8402.1조원
cmvhe9w1n031m10blwgyptzz3fsc-securities-productetf:302190:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w1f031i10bl8au7sfeh1etf2026-10-19302190KR7302190004TIGER 중장기국채50,650원-40원-0.08%50617.7650,720원50,755원50,650원2,5381.2억원1955억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10068.4101953.8억원
cmvhe9w0v031910blxh0jt19bfsc-securities-productetf:300950:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w0o031710blmvnj35961etf2026-10-19300950KR7300950003KODEX 게임산업5,310원115원2.21%5314.915,195원5,315원5,165원20,3291억원223억원4,200,000주FnGuide 게임 산업 지수649.940223.2억원
cmvhe9w03030y10blls2l258nfsc-securities-productetf:300610:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vzx030v10bl0xmdqdok1etf2026-10-19300610KR7300610003TIGER K게임5,360원50원0.94%5365.845,285원5,360원5,245원17,1779097.6만원120.6억원2,250,000주WISE K게임 테마 지수438.300120.7억원
cmvhe9wr503cb10bl8s4kx06ifsc-securities-productetf:360150:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wqy03c810blyikhbx9r1etf2026-10-19360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,630원35원0.97%3653.663,620원3,650원3,570원77,5812.7억원148.8억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수446.860149.8억원
cmvhe9wqs03c610bloiodo7f9fsc-securities-productetf:360140:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wqk03c210blhvcj28nt1etf2026-10-19360140KR7360140008KODEX 200롱코스닥150숏선물18,895원-225원-1.18%18884.2618,925원19,230원18,800원37,0757억원415.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1642.110415.4억원
cmvhe9wpx03bt10blx9jok835fsc-securities-productetf:357870:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wpr03br10blxynotwbr1etf2026-10-19357870KR7357870005TIGER CD금리투자KIS(합성)58,235원5원0.01%58228.5958,230원58,235원58,230원235,221136.9억원3.7조원64,360,000주KIS CD Index(총수익)12765.5503.7조원
cmvhe9wp503bh10bly31c81ddfsc-securities-productetf:354500:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9woz03be10bl9tvqdcxn1etf2026-10-19354500KR7354500001ACE 코스닥15013,865원365원2.70%13850.4713,225원13,865원13,150원88,34111.9억원1483.5억원10,700,000주코스닥 1501378.8601482억원
cmvhe9wof03b610blou7qm85qfsc-securities-productetf:354240:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wo803b210bl6d3i7g9a1etf2026-10-19354240KR7354240004RISE 미국고정배당우선증권9,805원10원0.10%9689.289,810원9,825원9,720원2,3932344.4만원107.8억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.978106.5억원
cmvhe9wcg036010bl1l8uc0wzfsc-securities-productetf:316300:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wc9035x10bl9mhr6ss41etf2026-10-19316300KR7316300003ACE 싱가포르리츠11,550원-55원-0.47%11545.9611,500원11,615원11,500원557643.4만원57.7억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1133.28557.7억원
cmvhe9wc2035u10blhsybgrv7fsc-securities-productetf:315960:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wbv035r10bl7dlk9p5x1etf2026-10-19315960KR7315960005RISE 대형고배당10TR65,000원1,325원2.08%65010.4862,080원65,000원62,080원49,81631.6억원4192.5억원6,450,000주WISE 대형고배당10 TR 지수7961.9704160.6억원
cmvhe9wbo035o10blxaepouc9fsc-securities-productetf:315930:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wbh035l10blzmgnojo01etf2026-10-19315930KR7315930008KODEX Top5PlusTR67,760원1,475원2.23%67605.3864,495원67,760원64,495원15,43210.2억원8131.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수6967.7508112.6억원
cmvhe9wba035i10blr48nojc5fsc-securities-productetf:315270:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wb4035f10blrpdri79z1etf2026-10-19315270KR7315270009TIGER 200커뮤니케이션서비스18,075원330원1.86%18175.1417,625원18,120원17,615원2,4184263.9만원68.6억원380,000주코스피 200 커뮤니케이션서비스1811.95069억원
cmvhe9waj035710bl1jpdc7wufsc-securities-productetf:314250:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wac035410bl2hbk9ebb1etf2026-10-19314250KR7314250002KODEX 미국빅테크10(H)63,695원-635원-0.99%62187.4862,435원63,695원62,435원48,98830.8억원6687.9억원10,500,000주NYSE U.S. Big TECH 10 INDEX18876.0816523.4억원
cmvhe9wa5035110blylhpw8yvfsc-securities-productetf:310970:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w9y034z10blovi2zjnw1etf2026-10-19310970KR7310970009TIGER MSCI Korea TR40,200원555원1.40%40154.0238,255원40,200원38,255원6,7842.6억원3.7조원92,900,000주MSCI Korea TR Index4055.1303.7조원
cmvhe9w9r034v10bljp21jtyqfsc-securities-productetf:310960:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w9l034t10blptxf4kp01etf2026-10-19310960KR7310960000TIGER 200TR52,480원605원1.17%52646.6350,305원52,480원50,180원51,92126.7억원2938.8억원5,600,000주코스피 200 TR1183.1302948.2억원
cmvhe9w9d034p10bljz1i4rpufsc-securities-productetf:310080:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w95034m10bl2hg4hdmc1etf2026-10-19310080KR7310080007RISE 중국MSCI China(H)8,770원-35원-0.40%8812.728,830원8,830원8,685원1,043909.6만원100.8억원1,150,000주MSCI China Index(USD, Price Return)69.822101.3억원
cmvhe9w8h034d10blkwxtd635fsc-securities-productetf:308620:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w8a034a10bl0f07tuvp1etf2026-10-19308620KR7308620004KODEX 미국10년국채선물10,920원-5원-0.05%10896.4210,970원10,980원10,900원163,44817.8억원960.9억원8,800,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)205.877958.8억원
cmvhe9w32032010blu9nnady2fsc-securities-productetf:304670:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w2w031y10bld0kd7e4w1etf2026-10-19304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,650원-50원-0.39%12707.5612,635원12,650원12,610원766966.8만원75.9억원600,000주S&P Ultra T-Bond Futures Index(ER)100.67376.2억원
cmvhe9vvn02yz10blrrf7xt22fsc-securities-productetf:292160:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vvg02yx10blzbtv1wid1etf2026-10-19292160KR7292160009TIGER KRX30040,125원455원1.15%40305.6638,485원40,125원38,480원3,8831.5억원240.7억원600,000주KRX 3003900.190241.8억원
cmvhe9vuv02yn10blrfkmrtumfsc-securities-productetf:292050:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vup02yl10blz3r2j4h21etf2026-10-19292050KR7292050002RISE KRX30041,005원460원1.13%41196.3739,850원41,005원39,560원5162050.8만원143.5억원350,000주KRX 3003900.190144.1억원
cmvhe9vu402yc10bl1e3tonssfsc-securities-productetf:291680:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vtx02y810bls0iuyuw51etf2026-10-19291680KR7291680007RISE 차이나H선물인버스(H)8,010원75원0.95%8064.548,060원8,060원8,010원75.6만원40억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10369.53040.3억원
cmvhe9vtc02y010blse81c16qfsc-securities-productetf:291620:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vt702xx10blutcgkq2e1etf2026-10-19291620KR7291620003KIWOOM 코스닥150선물인버스4,310원-105원-2.38%4303.674,775원4,990원4,310원14,8056619.5만원18.1억원420,000주F-코스닥150 지수1582.31018억원
cmvhe9vsk02xo10bls5lfid59fsc-securities-productetf:290130:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9vse02xm10bl1tsx2z2v1etf2026-10-19290130KR7290130004RISE ESG사회책임투자38,985원575원1.50%38938.0537,210원38,985원37,060원44,24216.7억원5516.3억원14,150,000주KRX ESG 사회책임경영지수(S)6250.4905529.2억원
56,296건 중 15,201–15,250← 이전305 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬