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
cmvudhbcd1kx70zciivfb3x2afsc-securities-productetf:280920:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbc51kx40zcix96hhvvb1etf2026-10-29280920KR7280920000PLUS 주도업종19,580원-485원-2.42%19683.4519,740원19,750원19,200원2242.9만원88.1억원450,000주FnGuide 주도업종 지수2972.31088.5억원
cmvudhbbz1kx10zcimvliwqv7fsc-securities-productetf:279540:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbbr1kx00zcianaq81u01etf2026-10-29279540KR7279540009KODEX 최소변동성19,060원5원0.03%18983.2519,190원19,190원19,060원102194.4만원114.3억원600,000주KRX 최소변동성지수11428.100113.8억원
cmvudhbbd1kwv0zcigz92ys5nfsc-securities-productetf:279530:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhbb51kwt0zci8j3ikurn1etf2026-10-29279530KR7279530000KODEX 고배당주16,215원155원0.97%16231.7815,955원16,217원15,895원145,29723.2억원3924억원24,200,000주FnGuide 고배당 Plus 지수25210.8703928억원
cmvudhb5p1kus0zci1l9f66l2fsc-securities-productetf:275980:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb5g1kup0zciwy5znwrk1etf2026-10-29275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,990원-160원-0.69%23439.3923,220원23,245원22,990원17,9044.1억원570.1억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4137.410581.2억원
cmvudhb581kul0zciqwivlqbefsc-securities-productetf:275750:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb501kuj0zcih7u768ea1etf2026-10-29275750KR7275750008RISE 코스닥150선물인버스2,680원70원2.68%2688.912,610원2,715원2,610원10,0512696.1만원25.4억원950,000주F-코스닥150 지수1429.74025.5억원
cmvudhb4s1kuf0zcimnawxc7bfsc-securities-productetf:275300:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb4l1kud0zcijkyjpypg1etf2026-10-29275300KR7275300002KODEX 우량주26,350원-120원-0.45%26410.0026,600원27,005원25,890원2,5716821만원447.9억원1,700,000주MSCI Korea IMI Quality Capped15512.680448.9억원
cmvudhb4c1kua0zcizsmf3nowfsc-securities-productetf:275290:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb461ku80zcikcqm0q8z1etf2026-10-29275290KR7275290005KODEX 가치주30,255원-5원-0.02%30420.5030,420원31,045원29,850원7,0172.1억원272.2억원900,000주MSCI Korea IMI Enhanced Value Capped17608.820273.7억원
cmvudhb3x1ku40zci7dr2niqufsc-securities-productetf:275280:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb3p1ku20zciivsa2fro1etf2026-10-29275280KR7275280006KODEX 모멘텀주37,195원-45원-0.12%37068.1437,500원37,995원36,270원1,0643926만원334.7억원900,000주MSCI Korea IMI Momentum Capped12015.290333.6억원
cmvudhb3h1ktz0zcio8j1ia9afsc-securities-productetf:273140:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb3a1ktw0zci2g4lr1xz1etf2026-10-29273140KR7273140004KODEX 단기변동금리부채권액티브114,665원25원0.02%114654.96114,665원114,675원114,665원1,5421.7억원2753.1억원2,401,000주KAP 단기변동금리부은행채권지수149.3602752.8억원
cmvudhb2m1ktn0zcit0b3pb9kfsc-securities-productetf:272910:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb2e1ktl0zcibza2b4jc1etf2026-10-29272910KR7272910001ACE 중장기국공채액티브107,485원50원0.05%107429.31107,435원107,485원107,435원23247.2만원729.8억원679,000주KIS 종합채권국공채1-10Y지수156.640729.4억원
cmvudhaxq1krw0zcivypke3bzfsc-securities-productetf:269370:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaxk1kru0zci31ox8wn81etf2026-10-29269370KR7269370003TIGER S&P글로벌인프라(합성)16,255원-125원-0.76%16277.6516,340원16,340원16,230원105170.6만원113.7억원700,000주S&P Global Infrastructure Index3734.468113.9억원
cmvudhaww1krl0zcixxqtgkltfsc-securities-productetf:267490:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhawo1kri0zci4cxl3gk71etf2026-10-29267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,880원15원0.31%4835.364,880원4,880원4,880원209.7만원34.1억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24133.8억원
cmvudhawi1krf0zciocixf0z4fsc-securities-productetf:267450:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhawa1kre0zcilc7yf8e71etf2026-10-29267450KR7267450005RISE 미국장기국채선물인버스(H)11,260원0원0.00%11295.450원0원0원00원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24156.4억원
cmvudhavz1kr90zcik1pvkh0gfsc-securities-productetf:267440:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhavs1kr70zcih4457t1h1etf2026-10-29267440KR7267440006RISE 미국장기국채선물(H)7,975원-5원-0.06%7958.237,925원7,975원7,910원1,9901579.4만원47.8억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.24147.7억원
cmvudhavj1kr30zci2qmo2iygfsc-securities-productetf:266550:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhavc1kr10zcifcmj5as11etf2026-10-29266550KR7266550003PLUS 중형주저변동5016,725원0원0.00%16754.060원0원0원00원41.8억원250,000주FnGuide 중형주저변동50지수3283.14083.7억원
cmvudhav11kqw0zci973xshpzfsc-securities-productetf:266420:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaus1kqt0zci81u3lxtf1etf2026-10-29266420KR7266420009KODEX 헬스케어14,925원-200원-1.32%15012.8115,190원15,295원14,865원17,5222.6억원626.8억원4,200,000주KRX 헬스케어3361.640630.5억원
cmvudhauk1kqq0zcinc1xnyllfsc-securities-productetf:266410:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaud1kqo0zci9z2lcn521etf2026-10-29266410KR7266410000KODEX 필수소비재8,840원-20원-0.23%8809.208,875원8,875원8,710원13,0771.1억원106억원1,200,000주KRX 필수소비재1594.860105.7억원
cmvudhaqz1kpk0zciev4314k9fsc-securities-productetf:261260:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaqr1kpi0zci627tn0qg1etf2026-10-29261260KR7261260004KODEX 미국달러선물인버스2X5,695원5원0.09%5693.035,645원5,730원5,645원85,1254.8억원1904.9억원33,450,000주미국달러선물지수1499.4701900.9억원
cmvudhaoe1kol0zci1hzdyq7dfsc-securities-productetf:261110:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhao61koi0zcil8l9zjyr1etf2026-10-29261110KR7261110001TIGER 미국달러선물레버리지14,985원-95원-0.63%15017.2115,050원15,050원14,905원232347.5만원74.9억원500,000주미국달러선물지수1499.47075억원
cmvudhak01kmz0zcipnzolxjgfsc-securities-productetf:253230:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhajs1kmx0zcin7omhmq11etf2026-10-29253230KR7253230007KIWOOM 200선물인버스2X92원2원2.22%91.7490원95원86원3,577,3163.2억원22.6억원24,600,000주코스피 200 선물지수4545.78022.5억원
cmvudhail1kmi0zcic7lzu6okfsc-securities-productetf:252710:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaie1kmf0zcie3mqn6am1etf2026-10-29252710KR7252710009TIGER 200선물인버스2X99원3원3.13%98.6796원103원92원252,916,408247.7억원270.5억원273,300,000주코스피 200 선물지수4545.780274억원
cmvudhb1q1ktb0zci8mkgw7rkfsc-securities-productetf:272570:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb1j1kt90zci1on9zl391etf2026-10-29272570KR7272570003RISE 중장기국공채액티브109,355원55원0.05%109445.39109,420원109,420원109,330원13142.1만원52.4억원48,000주KIS 종합채권국공채4~5Y지수151.05052.5억원
cmvudh7z21jpp0zcixovouugcfsc-securities-productetf:0239Z0:202610292026-10-29dayperiod2026-10-30 11:48:062026-10-30 11:48:06cmvudh7yt1jpl0zcih7awydpx1etf2026-10-290239Z0KR70239Z0006PLUS AI반도체소부장액티브10,735원-315원-2.85%10805.7810,855원11,025원10,340원590,18563.3억원520.6억원4,850,000주Akros 한국 AI 반도체 소부장 지수4159.510540.2억원
cmvudhini1nnc0zcirsari0x0fsc-securities-productetf:499660:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhinc1nna0zciozq5n06h1etf2026-10-29499660KR7499660009TIGER CD금리플러스액티브(합성)1,000,285원280원0.03%1000017.071,000,285원1,000,285원1,000,280원14,451144.5억원4565.3억원456,400주KIS CD+CPI연동금리 월분배 지수12293.6704564억원
cmvudhin41nn60zciiv1tguflfsc-securities-productetf:499150:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhimx1nn40zcilwds3cgk1etf2026-10-29499150KR7499150001SOL 미국S&P500엔화노출(H)10,525원-70원-0.66%10549.8710,520원10,615원10,520원367386.4만원52.6억원500,000주S&P500 Yen Hedged Index(PR)3142.50152.7억원
cmvudhimp1nn00zcio0dxjprsfsc-securities-productetf:498860:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhimh1nmx0zciri4ordgn1etf2026-10-29498860KR7498860006RISE 코리아금융고배당14,890원125원0.85%14977.5414,725원14,955원14,620원11,9621.7억원297.8억원2,000,000주iSelect 코리아 금융 고배당 지수2270.760299.5억원
cmvudhim71nmt0zcixjnv5u84fsc-securities-productetf:498610:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhim21nmr0zci6i7lgkt21etf2026-10-29498610KR7498610005RISE 인도디지털성장7,665원-10원-0.13%7677.417,685원7,685원7,660원1713만원45.9억원600,000주MarketVector Digital India Index(INR)(Price Return)3469.91646억원
cmvudhilt1nmn0zci18djlw0ifsc-securities-productetf:498410:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhilm1nml0zcizlfxg4ew1etf2026-10-29498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,520원265원2.58%10531.6710,255원10,520원10,100원1,429,184147.4억원8584.3억원81,600,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수980.9808593.8억원
cmvudhilf1nmh0zci2d79hfcgfsc-securities-productetf:498400:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhila1nmf0zcimvujoqkt1etf2026-10-29498400KR7498400001KODEX 200타겟위클리커버드콜17,390원-180원-1.02%17409.1217,570원17,920원17,045원7,790,9161354.9억원5.5조원321,900,000주코스피 200 타겟 15% 위클리 커버드콜 지수2793.0505.6조원
cmvudhil11nmb0zcil2vr9616fsc-securities-productetf:498270:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhikw1nm90zci04u6d1em1etf2026-10-29498270KR7498270008KIWOOM 미국양자컴퓨팅12,720원-605원-4.54%13196.9112,800원12,920원12,625원60,2967.6억원1914.3억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8002.2601986.1억원
cmvudhikm1nm50zci0i7cgi25fsc-securities-productetf:498180:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhikg1nm30zcidli7y9o71etf2026-10-29498180KR7498180009파워 종합채권(AA-이상)액티브95,370원195원0.20%95344.080원0원0원00원1399억원1,467,000주KIS 한국종합채권지수(AA-이상, 총수익)107.8301398.6억원
cmvudhik61nlz0zciqkr9373nfsc-securities-productetf:498050:202610292026-10-29dayperiod2026-10-30 11:48:202026-10-30 11:48:20cmvudhik11nlx0zcif5u2dbz31etf2026-10-29498050KR7498050004HANARO 바이오코리아액티브8,690원-145원-1.64%8707.838,770원8,770원8,615원2,5732230.9만원82.5억원950,000주iSelect K-바이오헬스케어947.31082.7억원
cmvudhijr1nlt0zcib630t1wufsc-securities-productetf:497880:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:20cmvudhijj1nlr0zci9qcx3eoz1etf2026-10-29497880KR7497880005SOL CD금리&머니마켓액티브50,025원20원0.04%50014.9050,020원50,030원50,020원125,17262.6억원3132.5억원6,262,000주KAP CD&단기자금시장지수(PR)121.5603131.9억원
cmvudhijb1nln0zcit6uqv4v6fsc-securities-productetf:497780:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhij41nll0zci8es06oks1etf2026-10-29497780KR7497780007KoAct 미국천연가스인프라액티브10,285원25원0.24%10248.5310,270원10,350원10,215원15,6741.6억원205.7억원2,000,000주Solactive 미국천연가스인프라 PR 지수2031.990204.9억원
cmvudhiiw1nli0zcihxfsyia2fsc-securities-productetf:497570:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhiin1nlf0zci57ki4pqx1etf2026-10-29497570KR7497570002TIGER 미국필라델피아AI반도체나스닥20,185원-320원-1.56%20599.7420,315원20,425원19,925원832,955168억원9688.8억원48,000,000주PHLX US AI Semiconductor 지수 (PR)2414.5909795.1억원
cmvudhiig1nlc0zci0cd9aenzfsc-securities-productetf:497520:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhii81nl90zcizc1rqetu1etf2026-10-29497520KR7497520007ACE 일라이릴리밸류체인13,495원15원0.11%13535.6613,485원13,510원13,455원10,1721.3억원87.7억원650,000주Solactive Eli Lilly Value Chain Index(PR)3769.05087.9억원
cmvudhii01nl60zcipsfk978efsc-securities-productetf:497510:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhihs1nl30zciqwljumfu1etf2026-10-29497510KR7497510008ACE 글로벌빅파마13,045원-20원-0.15%13063.3413,350원13,350원13,000원25,1513.2억원91.3억원700,000주Solactive Global Big Pharma Index (Price Return)2404.82091.4억원
cmvudhihk1nl00zcir0b6he6xfsc-securities-productetf:496770:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhihd1nkx0zciylvlippm1etf2026-10-29496770KR7496770009PLUS 글로벌방산16,190원65원0.40%16281.4215,995원16,470원15,995원18,2472.9억원283.3억원1,750,000주Solactive Global Defense Index(PR)3764.060284.9억원
cmvudhih51nku0zcijhgu19pyfsc-securities-productetf:496130:202610292026-10-29dayperiod2026-10-30 11:48:192026-10-30 11:48:19cmvudhigy1nks0zcixcmihzvf1etf2026-10-29496130KR7496130006TRUSTON 코리아밸류업액티브22,230원-85원-0.38%22352.5322,370원22,655원21,985원4395.5만원120억원540,000주코리아 밸류업 지수2792.300120.7억원
cmvudhh911n450zci3tag0vq1fsc-securities-productetf:479080:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh8t1n420zcir7wl5cvi1etf2026-10-29479080KR74790800041Q 머니마켓액티브54,075원15원0.03%54058.8354,060원54,075원54,060원30,70016.6억원9008.8억원16,660,000주KIS-하나 MMF 지수(총수익)121.3508986.7억원
cmvudhh8m1n3z0zciddj99yibfsc-securities-productetf:478150:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh8e1n3w0zcii6wky5x71etf2026-10-29478150KR7478150006TIME 글로벌우주테크&방산액티브17,015원-50원-0.29%17064.7917,230원17,230원16,980원5,1518776.9만원1922.6억원11,300,000주Solactive Aerospace and Defense USD Index PR2930.0501928.3억원
cmvudhh861n3t0zciojejp436fsc-securities-productetf:477730:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh801n3q0zcinpqdqtcj1etf2026-10-29477730KR7477730006KODEX 인도타타그룹6,890원70원1.03%6866.946,840원6,890원6,830원22,5611.5억원203.2억원2,950,000주Nifty India Corporate Group Index - Tata Group 25% Cap(PR)13802.600202.5억원
cmvudhh7r1n3n0zcirwpnm6affsc-securities-productetf:477490:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh7j1n3k0zcileenuktz1etf2026-10-29477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브17,685원-75원-0.42%17735.4217,650원17,685원17,480원10,0191.7억원159.1억원900,000주MSCI World4942.440159.6억원
cmvudhh751n3h0zci3beyrejlfsc-securities-productetf:477080:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh6q1n3e0zcipwxdckr91etf2026-10-29477080KR7477080006RISE CD금리액티브(합성)108,010원30원0.03%107993.25108,015원108,015원108,005원12,48013.4억원1.6조원14,937,000주FnGuide CD금리투자 지수(총수익)1481.6501.6조원
cmvudhh6i1n3b0zcisypnywqzfsc-securities-productetf:477050:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh6b1n380zci4zdgwyl41etf2026-10-29477050KR7477050009PLUS 머니마켓액티브53,820원20원0.04%53805.3153,820원53,825원53,815원5,5572.9억원5454.1억원10,134,000주KAP 시가평가 MMF 지수(총수익)121.7505452.6억원
cmvudhh621n350zci831oz1uofsc-securities-productetf:476850:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh5v1n320zciiuhxaz601etf2026-10-29476850KR7476850003KoAct 배당성장액티브19,075원-65원-0.34%19021.3119,120원19,370원18,640원43,2868.2억원1001.4억원5,250,000주코스피5937.660998.6억원
cmvudhh5n1n2z0zci4dszv1d4fsc-securities-productetf:476800:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh5f1n2w0zcixuolsbib1etf2026-10-29476800KR7476800008KODEX 한국부동산리츠인프라4,040원-15원-0.37%4067.154,055원4,065원4,030원416,56716.8억원4795.4억원118,700,000주KRX 부동산리츠인프라 지수1196.6004827.7억원
cmvudhh571n2t0zciwlch6e5efsc-securities-productetf:476760:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh501n2q0zciid1ude8j1etf2026-10-29476760KR7476760004ACE 미국30년국채액티브8,545원0원0.00%8521.788,560원8,570원8,500원529,04945.1억원4571.5억원53,500,000주Bloomberg U.S Treasury 20+ Year Total Return Index570.8344542.1억원
cmvudhh4d1n2h0zci2h68icvafsc-securities-productetf:476690:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh451n2f0zciv37e2ns31etf2026-10-29476690KR7476690003TIGER 글로벌비만치료제TOP2Plus10,395원85원0.82%10322.6110,795원10,795원10,255원1,8771950.9만원306.6억원2,950,000주Indxx Global Obesity Treatment Top 2 Plus 지수 (시장가격)2926.090304.5억원
cmvudhh3y1n2c0zcicaenihupfsc-securities-productetf:476550:202610292026-10-29dayperiod2026-10-30 11:48:182026-10-30 11:48:18cmvudhh3q1n280zci1iyqyst91etf2026-10-29476550KR7476550009TIGER 미국30년국채커버드콜액티브(H)6,560원-10원-0.15%6546.016,565원6,575원6,530원988,65764.8억원7514.4억원114,550,000주KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)969.8597498.4억원
56,296건 중 6,351–6,400← 이전128 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬