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
cmvynswno1vzo0zciy4f2k1imfsc-securities-productetf:306530:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswnf1vzl0zcix6n2eg311etf2026-10-30306530KR7306530007HANARO 코스닥150선물레버리지4,840원-425원-8.07%4835.955,050원5,065원4,790원30,8741.5억원21.2억원440,000주F-코스닥150 지수1372.72021.2억원
cmvynswn91vzi0zciti4qi98tfsc-securities-productetf:306520:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswn11vzh0zcigofh7miq1etf2026-10-30306520KR7306520008HANARO 200선물인버스2,790원100원3.72%2795.802,765원2,870원2,725원15,9024494.3만원16.7억원600,000주코스피 200 선물지수4372.94016.7억원
cmvynswjl1vyb0zci3ed8apanfsc-securities-productetf:304760:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswj81vy70zcinbuo1han1etf2026-10-30304760KR7304760002HANARO KRX30039,715원-1,190원-2.91%39561.3740,260원40,260원38,710원50197.1만원158.8억원400,000주KRX 3003909.450158.2억원
cmvynswib1vxz0zcivp4wtp5ffsc-securities-productetf:304660:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswi11vxv0zcimtayql1a1etf2026-10-30304660KR7304660004KODEX 미국30년국채울트라선물(H)7,265원65원0.90%7212.547,250원7,290원7,245원62,8934.5억원1242.3억원17,100,000주S&P Ultra T-Bond Futures Index(ER)103.1551233.3억원
cmvynswht1vxs0zciv9c9ycewfsc-securities-productetf:302450:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswhm1vxq0zcifd7rqs3p1etf2026-10-30302450KR7302450002RISE 코스피59,535원-2,160원-3.50%59314.1259,725원59,940원57,990원14,6748.7억원3185.1억원5,350,000주코스피5730.7403173.3억원
cmvynswhe1vxn0zciy2ahpvqhfsc-securities-productetf:302190:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswh71vxk0zcia1xjy8zg1etf2026-10-30302190KR7302190004TIGER 중장기국채51,200원175원0.34%51211.5551,125원51,245원51,120원2,1991.1억원1996.8억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10185.9601997.2억원
cmvynswh01vxh0zciimsa1jnufsc-securities-productetf:301400:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswgr1vxe0zcip7mjzeay1etf2026-10-30301400KR7301400008PLUS 코스닥15012,035원-530원-4.22%12103.7612,335원12,365원11,960원6,6838138.3만원78.2억원650,000주코스닥 1501205.55078.6억원
cmvynswgj1vxb0zci3ypk0j7cfsc-securities-productetf:300950:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswgd1vx90zci3lf6txi01etf2026-10-30300950KR7300950003KODEX 게임산업5,035원25원0.50%5069.985,005원5,110원4,965원68,5423.4억원206.4억원4,100,000주FnGuide 게임 산업 지수619.830207.8억원
cmvynswfy1vx50zcikd0zc0uafsc-securities-productetf:300640:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswfs1vx30zci1t7tfcxm1etf2026-10-30300640KR7300640000RISE 게임테마6,100원85원1.41%6121.606,055원6,160원5,985원13,5448158.6만원198.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2964.350198.9억원
cmvynswfg1vwz0zci8l0mdrinfsc-securities-productetf:300610:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswf91vww0zcixg38mmpo1etf2026-10-30300610KR7300610003TIGER K게임5,240원110원2.14%5236.265,140원5,270원5,140원4,6062386.8만원115.2억원2,200,000주WISE K게임 테마 지수427.770115.1억원
cmvynsw9z1vuy0zci9aabe9lwfsc-securities-productetf:292150:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw9s1vuv0zcikgszzj0b1etf2026-10-30292150KR7292150000TIGER 코리아TOP1030,940원-1,495원-4.61%30971.6031,420원31,520원30,290원1,512,306466억원1.4조원48,350,000주FnGuide TOP10 지수10819.1301.4조원
cmvynsw941vum0zcikc8qa1atfsc-securities-productetf:291890:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw8v1vuj0zcipgexqida1etf2026-10-30291890KR7291890002KODEX MSCI EM선물(H)11,335원-145원-1.26%11481.8811,370원11,370원11,195원3,4853956.9만원56.6억원500,000주iEdge Emerging Markets Futures Index(ER)1561.79857.4억원
cmvynsw8m1vuh0zcikmk9bbomfsc-securities-productetf:291680:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw8e1vue0zci3ega8q341etf2026-10-30291680KR7291680007RISE 차이나H선물인버스(H)8,195원-95원-1.15%8406.148,350원8,352원8,195원623513.1만원40.9억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10042.99042억원
cmvynsw871vub0zciewui0he1fsc-securities-productetf:291630:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw801vu90zcipw1fzrvk1etf2026-10-30291630KR7291630002KIWOOM 코스닥150선물레버리지2,440원-215원-8.10%2428.022,550원2,575원2,400원68,0561.6억원37.5억원1,540,000주F-코스닥150 지수1372.72037.3억원
cmvynsw7s1vu50zci8lfhnpujfsc-securities-productetf:291620:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw7l1vu30zci5wkxjq1v1etf2026-10-30291620KR7291620003KIWOOM 코스닥150선물인버스4,925원190원4.01%4921.884,815원4,955원4,800원10,7295270.5만원15.7억원320,000주F-코스닥150 지수1372.72015.7억원
cmvynsw7c1vtz0zcia4uf7ij0fsc-securities-productetf:291130:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw751vtx0zci5xiakrpi1etf2026-10-30291130KR7291130003ACE MSCI멕시코(합성)17,005원-30원-0.18%17000.6617,035원17,045원16,925원4983.3만원102억원600,000주MSCI MEXICO IMI 25/50 Price return Index14413.539102억원
cmvynsw6x1vtt0zci5q4uin0efsc-securities-productetf:290130:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw6q1vtr0zcicdgjrjf61etf2026-10-30290130KR7290130004RISE ESG사회책임투자39,635원-1,585원-3.85%39505.4140,165원40,165원38,560원25,66510억원5687.6억원14,350,000주KRX ESG 사회책임경영지수(S)6371.6405669억원
cmvynsw6i1vtn0zciqr6nhnbtfsc-securities-productetf:290080:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw6b1vtl0zciteyja1nc1etf2026-10-30290080KR7290080001RISE 200고배당커버드콜ATM7,000원55원0.79%7057.706,945원7,100원6,940원2,0081401.9만원122.5억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1037.250123.5억원
cmvynswf21vwt0zcixh5qri8rfsc-securities-productetf:298770:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynsweu1vwq0zciwmftfk0a1etf2026-10-30298770KR7298770009KODEX 한국대만IT프리미어70,935원-3,035원-4.10%72467.1073,970원75,490원69,765원7,7275.4억원744.8억원1,050,000주한국 대만 IT 프리미어지수10300.090760.9억원
cmvynswem1vwn0zcigzkx5ey1fsc-securities-productetf:298340:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswef1vwk0zcimfpypc0i1etf2026-10-30298340KR7298340001PLUS 국채선물3년57,235원140원0.25%57239.5557,245원57,255원57,155원43,55424.9억원780.6억원1,364,000주국채선물지수1217.830780.7억원
cmvynswe91vwh0zcixqwpk14afsc-securities-productetf:295040:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswe31vwg0zcinbxzeu5h1etf2026-10-30295040KR7295040000SOL 200TR34,175원-1,345원-3.79%34151.4834,450원34,530원33,360원94,54032억원8612.1억원25,200,000주코스피 200 TR1202.1808606.1억원
cmvynswdu1vwc0zciny8mrbqffsc-securities-productetf:295020:202610302026-10-30dayperiod2026-11-02 11:48:122026-11-02 11:48:12cmvynswdn1vwa0zci85eh8f921etf2026-10-30295020KR7295020002RISE 국채선물10년인버스59,040원-335원-0.56%59027.6959,225원59,225원59,010원741.3만원623.4억원1,056,000주10년국채선물지수1162.070623.3억원
cmvynswdf1vw70zcigpil9d50fsc-securities-productetf:295000:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:12cmvynswd71vw40zci3xx2y9is1etf2026-10-30295000KR7295000004RISE 국채선물10년53,100원330원0.63%53130.7552,945원53,100원52,945원421.2만원53.1억원100,000주10년국채선물지수1162.07053.1억원
cmvynswcz1vw10zciijd1x75sfsc-securities-productetf:294400:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswcs1vvy0zci3brqts121etf2026-10-30294400KR7294400007KIWOOM 200TR119,385원-4,785원-3.85%119472.90120,330원120,860원116,555원320,732381억원1.4조원12,300,000주코스피 200 TR1202.1801.4조원
cmvynswck1vvv0zci0nf3nd04fsc-securities-productetf:293180:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswcd1vvt0zci1u0c4q581etf2026-10-30293180KR7293180006HANARO 20091,310원-3,450원-3.64%91201.7291,880원92,155원89,015원410,498373.7억원3561억원3,900,000주코스피 200899.7803556.8억원
cmvynswbp1vvj0zci4ozkv0chfsc-securities-productetf:292560:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynswbh1vvh0zcikzfns5yf1etf2026-10-30292560KR7292560000TIGER 일본엔선물7,825원-20원-0.25%7830.497,845원7,850원7,810원59,1894.6억원500.8억원6,400,000주엔선물지수429.140501.1억원
cmvynsw9l1vut0zciga1tc7cdfsc-securities-productetf:292050:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw9d1vup0zcibh6ad3kj1etf2026-10-30292050KR7292050002RISE KRX30041,075원-1,600원-3.75%41081.3341,300원41,375원40,285원8,0133.2억원143.7억원350,000주KRX 3003909.450143.7억원
cmvynsw5k1vtb0zci4lxb1kfdfsc-securities-productetf:289480:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw5d1vt90zcivrboxf7u1etf2026-10-30289480KR7289480006TIGER 200커버드콜11,480원-405원-3.41%11510.5511,605원11,605원11,245원54,9776.2억원275.5억원2,400,000주코스피 200 커버드콜 ATM 지수1670.810276.2억원
cmvynsw541vt50zci03qu01f9fsc-securities-productetf:289260:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw4x1vt30zcizagy0qiv1etf2026-10-30289260KR7289260002TIGER MSCI KOREA ESG리더스23,910원-945원-3.80%24345.5124,555원24,555원23,850원6071450.1만원143.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3520.650146억원
cmvynsw4p1vt00zciqq4mmx33fsc-securities-productetf:289250:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw4h1vsy0zcixf5yxejj1etf2026-10-30289250KR7289250003TIGER MSCI KOREA ESG유니버설29,175원-1,270원-4.17%29500.6229,430원29,430원29,075원195570.1만원175억원600,000주MSCI Korea ESG Universal Index4100.990177억원
cmvynsw491vsv0zci74k68rx3fsc-securities-productetf:289040:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw411vss0zcig6lyvem21etf2026-10-30289040KR7289040008KODEX MSCI KOREA ESG유니버설28,235원-985원-3.37%28428.7028,635원28,670원27,965원10,2962.9억원169.4억원600,000주MSCI Korea ESG Universal Capped Index3936.910170.5억원
cmvynsw3t1vsp0zcirklf1h58fsc-securities-productetf:287180:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw3l1vsm0zci6kvjzc3x1etf2026-10-30287180KR7287180004PLUS 미국나스닥테크50,950원-1,635원-3.11%52190.2751,525원52,240원50,895원6513324.3만원458.5억원900,000주NASDAQ 100 Technology Sector Index16008.090469.7억원
cmvynsw2u1vse0zciy0t0xjxvfsc-securities-productetf:284980:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw2m1vsb0zci1zjwypam1etf2026-10-30284980KR7284980000RISE 200금융20,010원-70원-0.35%20128.6520,060원20,145원19,675원2,2154425.6만원172억원860,000주코스피 200 금융1548.060173.1억원
cmvynsw2e1vs80zci3hpqfp7dfsc-securities-productetf:284430:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw261vs50zcirvklznft1etf2026-10-30284430KR7284430006KODEX 200미국채혼합5018,775원-345원-1.80%18764.3118,785원18,970원18,560원416,69178.2억원1.7조원94,720,000주코스피 200 미국채 혼합지수4348.6801.7조원
cmvynsw1y1vs20zcitt66agjffsc-securities-productetf:283580:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw1q1vrz0zcig22phk111etf2026-10-30283580KR7283580009KODEX 차이나CSI30012,875원-200원-1.53%13023.7113,005원13,055원12,800원71,7599.3억원2117.9억원16,450,000주CSI 300 Index3985.5012142.4억원
cmvynsw0l1vrl0zcim4f02wydfsc-securities-productetf:280940:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw0c1vrh0zciw6mxvwxi1etf2026-10-30280940KR7280940008KODEX 골드선물인버스(H)3,760원30원0.80%3758.313,765원3,775원3,730원6,4002407.2만원26.3억원700,000주S&P GSCI GOLD Index Excess Return228.13326.3억원
cmvynsvxx1vqs0zcioqm26kfsfsc-securities-productetf:278620:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvxp1vqq0zci2yuvara21etf2026-10-30278620KR7278620000PLUS 단기채권액티브119,860원60원0.05%119866.01119,835원119,860원119,835원5987167.6만원666.4억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.010666.4억원
cmvynsvxh1vqn0zcihl71japafsc-securities-productetf:278540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvxa1vqk0zciaualimvm1etf2026-10-30278540KR7278540000KODEX MSCI Korea TR32,645원-1,320원-3.89%32460.1332,670원32,750원31,620원28,2209.1억원2조원61,600,000주MSCI Korea TR Index4118.3701.9조원
cmvynsvx21vqh0zcilb1m3geqfsc-securities-productetf:278530:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvwu1vqf0zciplphofl11etf2026-10-30278530KR7278530001KODEX 200TR32,960원-1,275원-3.72%32949.0633,245원33,335원32,150원992,132325.5억원6.5조원197,700,000주코스피 200 TR1202.1806.5조원
cmvynsvuv1vpo0zci1tbs4xr4fsc-securities-productetf:277540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvuo1vpk0zciud7x0cf81etf2026-10-30277540KR7277540001ACE 아시아TOP5028,595원-495원-1.70%28706.6228,180원30,995원28,180원2,0065813.1만원228.7억원800,000주S&P ASIA50 Price Return Index8290.373229.6억원
cmvynsvt61vp10zcif2ofzw0bfsc-securities-productetf:276000:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvsz1voy0zciurucoh711etf2026-10-30276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,545원125원0.61%20440.9920,420원20,555원20,370원2,8675889.2만원184.9억원900,000주MorningStar Global Upstream Resources Index(PR)5505.514183.9억원
cmvynsw621vth0zci2jcwuridfsc-securities-productetf:289670:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsw5s1vtf0zciaqz4uxyk1etf2026-10-30289670KR7289670002PLUS 국채선물10년53,915원295원0.55%53980.3153,820원54,005원53,815원83447.1만원62.5억원116,000주10년국채선물지수1162.07062.6억원
cmvynsvr21vo90zcirxjelczqfsc-securities-productetf:275280:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvqv1vo70zci3pc9l4p71etf2026-10-30275280KR7275280006KODEX 모멘텀주35,485원-1,710원-4.60%35340.7535,865원35,865원34,500원7,4242.6억원319.3억원900,000주MSCI Korea IMI Momentum Capped11457.990318억원
cmvynsvql1vo30zcibzptn5qsfsc-securities-productetf:273140:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvqc1vo10zcid38ej9hq1etf2026-10-30273140KR7273140004KODEX 단기변동금리부채권액티브114,685원20원0.02%114686.91114,695원114,695원114,685원4,4005억원2753.5억원2,401,000주KAP 단기변동금리부은행채권지수149.4102753.6억원
cmvynsvoa1vnb0zcilumad0befsc-securities-productetf:272560:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvo51vn80zcirsqfnntm1etf2026-10-30272560KR7272560004RISE 단기국공채액티브115,505원40원0.03%115488.90115,500원115,510원115,485원9,15010.5억원1727.9억원1,496,000주KIS 종합채권국공채3M~1.5Y지수141.5301727.7억원
cmvynsvlw1vmg0zcixk4gwfh5fsc-securities-productetf:269540:202610302026-10-30dayperiod2026-11-02 11:48:112026-11-02 11:48:11cmvynsvlp1vmd0zcixiad1tm11etf2026-10-30269540KR7269540001PLUS 미국S&P500(H)29,870원-270원-0.90%30089.1529,875원29,930원29,775원9,4672.8억원896.1억원3,000,000주S&P 5007580.070872.5억원
cmvynsvlj1vma0zci98q4btikfsc-securities-productetf:269530:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:11cmvynsvlc1vm80zciok6ovwbv1etf2026-10-30269530KR7269530002PLUS S&P글로벌인프라19,250원335원1.77%19267.3619,090원19,350원19,090원5891135.9만원115.5억원600,000주S&P Global Infrastructure Index3750.607115.6억원
cmvynsvjn1vlm0zcicremuqvpfsc-securities-productetf:267490:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvjg1vlk0zcio348xko31etf2026-10-30267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,930원50원1.02%4882.014,930원4,930원4,870원1,329647.3만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.93034.1억원
cmvynsvhs1vkz0zciwmfragyjfsc-securities-productetf:266420:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvh11vkw0zcioqyhv1bs1etf2026-10-30266420KR7266420009KODEX 헬스케어14,960원35원0.23%15038.9014,995원15,195원14,750원32,4894.8억원628.3억원4,200,000주KRX 헬스케어3368.760631.6억원
cmvynsvgd1vkt0zci3uj95jljfsc-securities-productetf:266410:202610302026-10-30dayperiod2026-11-02 11:48:102026-11-02 11:48:10cmvynsvfl1vkq0zciigoqmdxb1etf2026-10-30266410KR7266410000KODEX 필수소비재8,820원-20원-0.23%8805.158,855원9,015원8,550원60,1285.3억원105.8억원1,200,000주KRX 필수소비재1594.180105.6억원
56,296건 중 5,051–5,100← 이전102 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬