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
cmvudhc501l7e0zcimhzafzaffsc-securities-productetf:315270:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc4t1l7b0zci1pa1q4wn1etf2026-10-29315270KR7315270009TIGER 200커뮤니케이션서비스16,870원-210원-1.23%16809.3516,850원16,890원16,595원5999만원64.1억원380,000주코스피 200 커뮤니케이션서비스1674.98063.8억원
cmvudhc4n1l780zci9r1t58r7fsc-securities-productetf:314700:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc4g1l770zcixhjhh1001etf2026-10-29314700KR7314700006HANARO 농업융복합산업9,925원35원0.35%9972.049,950원9,950원9,820원8886.8만원54.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1245.53054.8억원
cmvudhc241l6c0zciy0u55rizfsc-securities-productetf:308620:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc1w1l6a0zcizb8r5vtx1etf2026-10-29308620KR7308620004KODEX 미국10년국채선물11,015원20원0.18%10987.4611,020원11,030원10,960원16,4751.8억원1035.4억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)208.6241032.8억원
cmvudhc181l610zci455c7hzjfsc-securities-productetf:307510:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc101l5x0zci3orffrxj1etf2026-10-29307510KR7307510008TIGER 의료기기11,365원-150원-1.30%11377.3711,695원11,695원11,225원20,1932.3억원51.1억원450,000주FnGuide 의료기기 지수1184.25051.1억원
cmvudhbzv1l5j0zciil1wryo0fsc-securities-productetf:306520:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbzn1l5g0zcigxsbwm6b1etf2026-10-29306520KR7306520008HANARO 200선물인버스2,690원35원1.32%2691.812,670원2,740원2,605원7,6572082.6만원16.1억원600,000주코스피 200 선물지수4545.78016.1억원
cmvudhbwi1l480zcie2ti7hpffsc-securities-productetf:304760:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbwc1l460zci5yrppluo1etf2026-10-29304760KR7304760002HANARO KRX30040,905원-865원-2.07%41148.5141,435원42,025원40,320원51208.8만원163.6억원400,000주KRX 3004067.990164.5억원
cmvudhbt41l300zcirn9gnnwnfsc-securities-productetf:300610:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbsw1l2w0zcipnt5cqku1etf2026-10-29300610KR7300610003TIGER K게임5,130원-65원-1.25%5174.185,195원5,195원5,130원1,157595.1만원112.8억원2,200,000주WISE K게임 테마 지수422.670113.8억원
cmvudhbr91l2b0zci4gkm6tr1fsc-securities-productetf:295020:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbr21l290zci4sy6rwmf1etf2026-10-29295020KR7295020002RISE 국채선물10년인버스59,375원-150원-0.25%59342.0359,425원59,425원59,340원741.5만원627억원1,056,000주10년국채선물지수1155.730626.6억원
cmvudhbnx1l1a0zci12c2nsbdfsc-securities-productetf:292190:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbnp1l170zcisg5b7z161etf2026-10-29292190KR7292190006KODEX KRX30041,590원-750원-1.77%41716.9642,165원43,000원40,930원5,8232.4억원623.8억원1,500,000주KRX 3004067.990625.7억원
cmvudhbn31l0y0zciwuxd78pqfsc-securities-productetf:292150:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbmv1l0v0zcizrj5riwt1etf2026-10-29292150KR7292150000TIGER 코리아TOP1032,435원-385원-1.17%32551.4832,905원33,320원31,645원979,306317.3억원1.5조원48,350,000주FnGuide TOP10 지수11372.6201.5조원
cmvudhbmo1l0s0zci9gumkovsfsc-securities-productetf:292050:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbmi1l0p0zci93z46trf1etf2026-10-29292050KR7292050002RISE KRX30042,675원-570원-1.32%42757.8243,330원44,105원42,105원46197.2만원149.3억원350,000주KRX 3004067.990149.6억원
cmvudhble1l0a0zcic72hxkuefsc-securities-productetf:291630:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbl61l080zci9b8pa0bp1etf2026-10-29291630KR7291630002KIWOOM 코스닥150선물레버리지2,655원-160원-5.68%2640.182,790원2,790원2,580원26,1587000만원40.8억원1,540,000주F-코스닥150 지수1429.74040.6억원
cmvudhbkj1kzz0zci03gas2xjfsc-securities-productetf:291130:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbk91kzv0zcib5alnknz1etf2026-10-29291130KR7291130003ACE MSCI멕시코(합성)17,035원-190원-1.10%17076.8717,175원17,175원17,035원5390.4만원102.2억원600,000주MSCI MEXICO IMI 25/50 Price return Index14429.768102.4억원
cmvudhbk11kzs0zci9umnq697fsc-securities-productetf:290130:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbjt1kzq0zciull2wm4s1etf2026-10-29290130KR7290130004RISE ESG사회책임투자41,220원-520원-1.25%41318.2741,945원42,600원40,450원31,65313.1억원5915억원14,350,000주KRX ESG 사회책임경영지수(S)6666.2905929.1억원
cmvudhbi71kz40zci47d7lp44fsc-securities-productetf:289260:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbi01kz20zci42pv3zrp1etf2026-10-29289260KR7289260002TIGER MSCI KOREA ESG리더스24,855원-340원-1.35%25242.6725,450원25,450원24,850원1639.8만원149.1억원600,000주MSCI Korea Country ESG Leaders Capped Index3650.160151.4억원
cmvudhbhc1kyt0zcif53d55vifsc-securities-productetf:289040:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbh41kyp0zcinn5w5ocm1etf2026-10-29289040KR7289040008KODEX MSCI KOREA ESG유니버설29,220원-355원-1.20%29507.9129,165원29,225원29,165원175511만원175.3억원600,000주MSCI Korea ESG Universal Capped Index4087.790177억원
cmvudhbqt1l260zcijpk1yj5dfsc-securities-productetf:295000:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbqm1l230zcidn62bcde1etf2026-10-29295000KR7295000004RISE 국채선물10년52,770원110원0.21%52832.6052,725원52,785원52,725원947.4만원52.7억원100,000주10년국채선물지수1155.73052.8억원
cmvudhbqf1l200zciamawg1xqfsc-securities-productetf:294400:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbq91l1z0zcim04b3tvn1etf2026-10-29294400KR7294400007KIWOOM 200TR124,170원-1,185원-0.95%124282.01125,695원128,240원121,615원431,244537.4억원1.5조원12,300,000주코스피 200 TR1242.3401.5조원
cmvudhbq01l1w0zci0t89kctrfsc-securities-productetf:293180:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbpr1l1u0zcisw7k2ce91etf2026-10-29293180KR7293180006HANARO 20094,760원-985원-1.03%94826.1095,860원97,710원92,830원136,522130.1억원3695.6억원3,900,000주코스피 200935.8703698.2억원
cmvudhbp81l1r0zci5x57xnvwfsc-securities-productetf:292770:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbp01l1o0zcirff3tvtk1etf2026-10-29292770KR7292770005KODEX 국채선물3년인버스57,605원-55원-0.10%57637.5957,605원57,605원57,605원15.7만원718.9억원1,248,000주국채선물지수1215.830719.3억원
cmvudhbos1l1l0zci809hlvm5fsc-securities-productetf:292560:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbol1l1i0zci0eq8o5a51etf2026-10-29292560KR7292560000TIGER 일본엔선물7,845원15원0.19%7821.877,830원7,850원7,780원42,9153.3억원502억원6,400,000주엔선물지수429.350500.5억원
cmvudhboc1l1f0zci0ublifstfsc-securities-productetf:292500:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbo51l1c0zcix45a84o11etf2026-10-29292500KR7292500006SOL KRX30042,095원-1,060원-2.46%42750.5842,095원42,095원42,095원416.8만원210.4억원500,000주KRX 3004067.990213.7억원
cmvudhbnh1l130zci1017zzjzfsc-securities-productetf:292160:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbna1l100zciru72y1ig1etf2026-10-29292160KR7292160009TIGER KRX30041,875원-240원-0.57%41727.1242,405원43,055원41,085원4,2051.7억원209.3억원500,000주KRX 3004067.990208.6억원
cmvudhblt1l0g0zci7ty4m3knfsc-securities-productetf:291680:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbll1l0e0zci1ekbsd4w1etf2026-10-29291680KR7291680007RISE 차이나H선물인버스(H)8,290원0원0.00%8403.368,300원8,390원8,290원332277.1만원41.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)9938.28042억원
cmvudhbkz1l050zciqnkj75gqfsc-securities-productetf:291620:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbkq1l010zcibjdqp2q71etf2026-10-29291620KR7291620003KIWOOM 코스닥150선물인버스4,735원150원3.27%4732.674,650원4,780원4,615원14,8307020.9만원15.1억원320,000주F-코스닥150 지수1429.74015.1억원
cmvudhbge1kyf0zci3xvlouljfsc-securities-productetf:285690:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbg61kyc0zci5uzyom0j1etf2026-10-29285690KR7285690004FOCUS ESG리더스18,785원-285원-1.49%18794.1218,785원18,785원18,785원11.8만원65.7억원350,000주KRX ESG Leaders 1502851.73065.7억원
cmvudhbfy1ky90zci12ma7memfsc-securities-productetf:284980:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbfr1ky70zcibtjsmn281etf2026-10-29284980KR7284980000RISE 200금융20,080원360원1.83%20187.0219,725원20,145원19,550원7911575만원172.6억원860,000주코스피 200 금융1552.650173.6억원
cmvudhbfj1ky40zci7yk7uk7tfsc-securities-productetf:284430:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbf81ky10zcihij3jcue1etf2026-10-29284430KR7284430006KODEX 200미국채혼합5019,120원-130원-0.68%19108.4219,250원19,400원18,790원408,36378억원1.8조원94,720,000주코스피 200 미국채 혼합지수4428.4501.8조원
cmvudhbez1kxy0zcirpd12dhffsc-securities-productetf:283580:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbeo1kxw0zciahuh94du1etf2026-10-29283580KR7283580009KODEX 차이나CSI30013,075원-70원-0.53%13181.8613,170원13,225원12,970원62,7588.2억원2150.8억원16,450,000주CSI 300 Index4041.8382168.4억원
cmvudhbax1kwq0zciebs4haa8fsc-securities-productetf:278620:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbaq1kwn0zcija52vvgl1etf2026-10-29278620KR7278620000PLUS 단기채권액티브119,800원0원0.00%119797.36119,820원119,820원119,795원79946.4만원666억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.930666억원
cmvudhbak1kwk0zcieg31sndhfsc-securities-productetf:278540:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbad1kwi0zcicsvcvjdh1etf2026-10-29278540KR7278540000KODEX MSCI Korea TR33,965원-315원-0.92%33841.9334,280원35,015원33,150원8,8033억원2조원61,600,000주MSCI Korea TR Index4293.5702조원
cmvudhb9p1kw90zcig6toedshfsc-securities-productetf:278240:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb9h1kw70zci4ujwmgh21etf2026-10-29278240KR7278240007RISE 코스닥150선물레버리지5,890원-355원-5.68%5882.826,195원6,215원5,740원193,10111.5억원426.4억원7,240,000주F-코스닥150 지수1429.740425.9억원
cmvudhb8e1kvs0zciack66xmyfsc-securities-productetf:277630:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb861kvo0zcifv3djv2a1etf2026-10-29277630KR7277630000TIGER 코스피61,640원-1,050원-1.67%61960.1762,855원63,525원60,625원56,65735.2억원5085.3억원8,250,000주코스피5937.6605111.7억원
cmvudhb7d1kve0zciiqakxa76fsc-securities-productetf:276990:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb761kvc0zcib56stojm1etf2026-10-29276990KR7276990009KODEX 글로벌로봇(합성)23,735원240원1.02%23899.3023,580원24,025원23,580원9672299.9만원420.1억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1274.895423억원
cmvudhb6y1kv80zciy5ti0akifsc-securities-productetf:276970:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb6q1kv60zcipes4l7zg1etf2026-10-29276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,950원-90원-1.12%7932.608,035원8,035원7,890원8,0366393.1만원373.6억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index114.655372.8억원
cmvudhb6j1kv30zciuqzvgfsefsc-securities-productetf:276650:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb6c1kv00zci75mn285m1etf2026-10-29276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,840원-425원-0.92%46171.3645,070원45,970원45,070원3,1601.4억원343.8억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4987.620346.2억원
cmvudhb641kux0zci4dq9rpdsfsc-securities-productetf:276000:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb5w1kuu0zciaaf4n4yi1etf2026-10-29276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,420원50원0.25%20470.6120,590원20,590원20,415원403824.8만원183.7억원900,000주MorningStar Global Upstream Resources Index(PR)5528.750184.2억원
cmvudhb341ktu0zci04kh5t9lfsc-securities-productetf:273130:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb2v1ktr0zci4qonsc481etf2026-10-29273130KR7273130005KODEX 종합채권(AA-이상)액티브112,040원140원0.13%112114.60112,125원112,135원111,925원8,3679.3억원3.3조원29,900,000주KAP 한국종합채권지수264.7803.3조원
cmvudhb261kth0zcivwv04pvjfsc-securities-productetf:272580:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb1y1ktf0zciava2aode1etf2026-10-29272580KR7272580002TIGER 단기채권액티브57,375원15원0.03%57358.8057,365원57,375원57,365원14,0458억원7838.5억원13,662,000주KIS MSB 6M PLUS 지수13800.3507836.3억원
cmvudhbjl1kzm0zcilrxet52lfsc-securities-productetf:290080:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbjc1kzj0zci418noz6j1etf2026-10-29290080KR7290080001RISE 200고배당커버드콜ATM6,945원55원0.80%7008.676,885원7,040원6,805원5,4503767.6만원121.5억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1028.880122.6억원
cmvudhbj51kzh0zci6nkj3qdmfsc-securities-productetf:289670:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbiv1kzd0zcifnuwncot1etf2026-10-29289670KR7289670002PLUS 국채선물10년53,620원90원0.17%53674.3453,570원53,680원53,505원2141147.3만원62.1억원116,000주10년국채선물지수1155.73062.2억원
cmvudhbin1kza0zciz5p5bez3fsc-securities-productetf:289480:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbif1kz70zcigltoyuaj1etf2026-10-29289480KR7289480006TIGER 200커버드콜11,885원-115원-0.96%11903.3712,000원12,190원11,670원12,7081.5억원285.2억원2,400,000주코스피 200 커버드콜 ATM 지수1727.650285.6억원
cmvudhbhs1kyz0zcido8pv6ixfsc-securities-productetf:289250:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbhk1kyv0zci86ogbv001etf2026-10-29289250KR7289250003TIGER MSCI KOREA ESG유니버설30,445원-310원-1.01%30601.3230,150원30,755원30,150원515.1만원182.6억원600,000주MSCI Korea ESG Universal Index4283.490183.6억원
cmvudhbgv1kym0zcijeo12wgzfsc-securities-productetf:287180:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbgm1kyi0zciirq94b2z1etf2026-10-29287180KR7287180004PLUS 미국나스닥테크52,585원-375원-0.71%53145.4052,710원52,900원52,185원2,3861.2억원473.2억원900,000주NASDAQ 100 Technology Sector Index17186.100478.3억원
cmvudhbe31kxs0zci8tfhqbwdfsc-securities-productetf:282000:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbdw1kxq0zciqxyvltr51etf2026-10-29282000KR7282000009RISE 국고채3년선물인버스114,470원-120원-0.10%114480.32114,490원114,530원114,435원668.6만원216.3억원189,000주국채선물지수1215.830216.3억원
cmvudhbdo1kxn0zci0vxrwcpefsc-securities-productetf:281990:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbdg1kxk0zci2h2gi6dh1etf2026-10-29281990KR7281990002RISE 중소형고배당16,865원-45원-0.27%16936.9216,875원16,875원16,770원1,9463267.4만원84.3억원500,000주FnGuide 중소형고배당포커스 지수16507.17084.6억원
cmvudhbd81kxh0zci4a1r6r75fsc-securities-productetf:280940:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbd11kxf0zcipecj6nrz1etf2026-10-29280940KR7280940008KODEX 골드선물인버스(H)3,730원15원0.40%3735.403,740원3,740원3,695원1,131420.8만원26.1억원700,000주S&P GSCI GOLD Index Excess Return235.88526.1억원
cmvudhba51kwg0zcieqassayqfsc-securities-productetf:278530:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb9x1kwd0zciepv34ze51etf2026-10-29278530KR7278530001KODEX 200TR34,235원-370원-1.07%34268.2634,605원35,385원33,520원1,131,620388.9억원6.7조원197,850,000주코스피 200 TR1242.3406.7조원
cmvudhb991kw30zcixo06jy9rfsc-securities-productetf:277650:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb911kw10zciupyfcbtk1etf2026-10-29277650KR7277650008TIGER 코스피중형주18,805원-65원-0.34%18732.4218,895원18,895원18,615원8161520.5만원75.2억원400,000주코스피 중형주3629.69074.9억원
cmvudhb8u1kvx0zciulm6hukdfsc-securities-productetf:277640:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb8m1kvv0zcij2lq55sj1etf2026-10-29277640KR7277640009TIGER 코스피대형주32,245원-600원-1.83%32405.5432,860원33,380원31,750원6,1802억원564.2억원1,750,000주코스피 대형주6474.250567억원
56,296건 중 5,951–6,000← 이전120 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬