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
cmvudhc7l1l8c0zcib3zdwpmofsc-securities-productetf:321410:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc7d1l8a0zciw7lbjgvg1etf2026-10-29321410KR7321410003KODEX 멀티에셋하이인컴(H)10,340원-25원-0.24%10350.170원0원0원00원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1089.97031억원
cmvudhc751l870zci2jxfltxsfsc-securities-productetf:319640:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc6y1l840zcidt235pz41etf2026-10-29319640KR7319640009TIGER 골드선물(H)23,540원-15원-0.06%23619.0823,710원23,765원23,500원23,0515.4억원847.4억원3,600,000주S&P GSCI Gold Index(TR)1974.519850.2억원
cmvudhc6q1l810zcifxvc8259fsc-securities-productetf:316670:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc6i1l7y0zcirwblph1w1etf2026-10-29316670KR7316670009KIWOOM 코스닥1506,220원-195원-3.04%6240.106,390원6,390원6,125원265,98716.6억원408억원6,560,000주코스닥 1501258.630409.3억원
cmvudhc6b1l7v0zcif09lmw66fsc-securities-productetf:316300:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc631l7t0zciv88wmej61etf2026-10-29316300KR7316300003ACE 싱가포르리츠11,585원45원0.39%11510.8211,500원11,630원11,395원155178.3만원57.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1135.03057.5억원
cmvudhc3f1l6u0zcidhpk7ayufsc-securities-productetf:310960:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc371l6r0zcizfbu98qf1etf2026-10-29310960KR7310960000TIGER 200TR55,280원-620원-1.11%55265.3055,900원57,095원54,045원50,75028.1억원3150.9억원5,700,000주코스피 200 TR1242.3403150.1억원
cmvudhc2z1l6o0zciazu1bu60fsc-securities-productetf:310080:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc2s1l6l0zci9088w1uh1etf2026-10-29310080KR7310080007RISE 중국MSCI China(H)8,370원0원0.00%8412.788,480원8,480원8,370원183155.1만원96.2억원1,150,000주MSCI China Index(USD, Price Return)65.93596.7억원
cmvudhc2j1l6i0zci129n02byfsc-securities-productetf:309230:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc2c1l6g0zciohs1ehho1etf2026-10-29309230KR7309230001ACE 미국WideMoat동일가중29,650원-185원-0.62%29733.7029,690원29,705원29,385원10,3423억원1067.4억원3,600,000주MorningStar Wide Moat Focus Index16846.3801070.4억원
cmvudhc1o1l660zci3d2j76ngfsc-securities-productetf:307520:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc1g1l640zcipphjssk21etf2026-10-29307520KR7307520007TIGER 지주회사18,065원-350원-1.90%18161.0318,275원18,310원17,840원87,52415.7억원2104.5억원11,650,000주FnGuide 지주회사 지수2692.1202115.7억원
cmvudhc0s1l5u0zci1y9qbn8lfsc-securities-productetf:306950:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc0j1l5s0zcinb3qx8ho1etf2026-10-29306950KR7306950007KODEX KRX300레버리지55,075원-1,275원-2.26%54940.0956,060원58,230원52,980원4,7992.6억원440.6억원800,000주KRX 3004067.990439.5억원
cmvudhbso1l2u0zcieesfwu1kfsc-securities-productetf:298770:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbse1l2q0zcizszw88an1etf2026-10-29298770KR7298770009KODEX 한국대만IT프리미어73,970원-1,960원-2.58%75071.1376,430원76,755원73,000원8,0966억원776.6억원1,050,000주한국 대만 IT 프리미어지수10706.190788.2억원
cmvudhbs51l2m0zcib6woxwh6fsc-securities-productetf:298340:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbrx1l2k0zcirwqzlk931etf2026-10-29298340KR7298340001PLUS 국채선물3년57,095원10원0.02%57131.9357,105원57,150원57,085원15,3418.7억원778.7억원1,364,000주국채선물지수1215.830779.2억원
cmvudhccy1laa0zci7irnnif8fsc-securities-productetf:329750:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhccq1la70zciwley8cep1etf2026-10-29329750KR7329750004TIGER 미국달러단기채권액티브12,685원-10원-0.08%12686.7612,715원12,725원12,630원105,72513.3억원7373.7억원58,130,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.7907397.6억원
cmvudhcc21l9z0zci3joq1058fsc-securities-productetf:329660:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcbv1l9w0zcib6140k4r1etf2026-10-29329660KR7329660005KODEX TRF505017,565원-10원-0.06%17659.6617,575원17,625원17,545원2,3284087.7만원825.5억원4,700,000주FnGuide TRF 5050 지수2301.790830억원
cmvudhcb71l9m0zci5wknompofsc-securities-productetf:329200:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhcb01l9k0zciswhjzqoh1etf2026-10-29329200KR7329200000TIGER 리츠부동산인프라3,940원-20원-0.51%3956.133,965원3,975원3,927원3,937,548155.2억원1.5조원400,750,000주FnGuide 리츠부동산인프라1635.2501.5조원
cmvudhc9p1l940zci7tybdquffsc-securities-productetf:326230:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc9h1l910zcik4ukc3gt1etf2026-10-29326230KR7326230000RISE 내수주플러스9,810원-150원-1.51%9863.909,840원9,840원9,765원2120.5만원58.8억원600,000주FnGuide 내수주플러스 지수1348.73059.1억원
cmvudhc8t1l8s0zcifxoknobrfsc-securities-productetf:325010:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc8m1l8q0zciu39j7bwf1etf2026-10-29325010KR7325010007KODEX 성장주37,130원-565원-1.50%37266.6937,705원38,245원36,410원4,6211.7억원1113.9억원3,000,000주FnGuide 성장 지수(PR)10541.7501118억원
cmvudhc481l740zcicye7cl4cfsc-securities-productetf:314250:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc401l710zcidgca87nq1etf2026-10-29314250KR7314250002KODEX 미국빅테크10(H)61,310원-675원-1.09%61831.8261,245원61,455원60,885원49,53930.3억원6455.9억원10,530,000주NYSE U.S. Big TECH 10 INDEX18132.0366510.8억원
cmvudhc3u1l6y0zcixw09herrfsc-securities-productetf:310970:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc3n1l6x0zci1ysp6z1l1etf2026-10-29310970KR7310970009TIGER MSCI Korea TR42,685원-385원-0.89%42512.1743,075원43,970원41,640원4,8852억원3.9조원92,900,000주MSCI Korea TR Index4293.5703.9조원
cmvudhc0a1l5o0zci79fyis2ifsc-securities-productetf:306530:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc031l5l0zcicwn3tpbw1etf2026-10-29306530KR7306530007HANARO 코스닥150선물레버리지5,265원-340원-6.07%5251.095,580원5,580원5,120원42,0882.2억원23.1억원440,000주F-코스닥150 지수1429.74023.1억원
cmvudhbzf1l5d0zci50kpq8mdfsc-securities-productetf:305720:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbz91l5b0zcipbegbh681etf2026-10-29305720KR7305720005KODEX 2차전지산업13,430원-635원-4.51%13484.6913,960원14,135원13,265원6,004,162813.1억원1.7조원133,900,000주FnGuide 2차전지 산업 지수2359.2501.8조원
cmvudhbyz1l570zcirsbjbq8ifsc-securities-productetf:305540:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbyt1l550zcikaozoq9x1etf2026-10-29305540KR7305540007TIGER 2차전지테마17,070원-810원-4.53%17086.6617,700원17,975원16,785원636,653109.4억원8569.1억원50,200,000주WISE 2차전지 테마 지수6434.0708577.5억원
cmvudhbyk1l510zcii3i07a3wfsc-securities-productetf:305080:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbye1l4z0zcilkbgaepw1etf2026-10-29305080KR7305080004TIGER 미국채10년선물11,705원35원0.30%11676.9311,715원11,730원11,650원41,0004.7억원2259억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.6472253.6억원
cmvudhby51l4v0zcitf87rpubfsc-securities-productetf:305050:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbxz1l4t0zcihydidqd71etf2026-10-29305050KR7305050007ACE 코스피61,765원-890원-1.42%62010.3862,650원63,600원60,805원4,1012.5억원401.4억원650,000주코스피5937.660403억원
cmvudhbxq1l4p0zcigrtfwh0ofsc-securities-productetf:304940:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbxk1l4n0zci16kfoj1y1etf2026-10-29304940KR7304940000KODEX 미국나스닥100선물(H)32,350원-260원-0.80%32684.4632,385원32,435원32,135원8292680.4만원1083.7억원3,350,000주NASDAQ 10029402.5101094.9억원
cmvudhbxc1l4j0zci9pfjgnkdfsc-securities-productetf:304780:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbx41l4h0zci4mkb6vvu1etf2026-10-29304780KR7304780000HANARO 200선물레버리지88,475원-2,170원-2.39%88568.3791,800원93,000원85,135원4654139.7만원398.1억원450,000주코스피 200 선물지수4545.780398.5억원
cmvudhbww1l4e0zcid73hs87nfsc-securities-productetf:304770:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbwp1l4b0zcikjvx4z0h1etf2026-10-29304770KR7304770001HANARO 코스닥15012,425원-430원-3.35%12525.8412,735원12,775원12,300원2,6623308만원173.9억원1,400,000주코스닥 1501258.630175.3억원
cmvudhbw41l430zcii1u3hhuyfsc-securities-productetf:304670:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbvw1l400zciug2wbosd1etf2026-10-29304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,505원10원0.08%12566.3312,520원12,540원12,465원1,4651830.1만원75억원600,000주S&P Ultra T-Bond Futures Index(ER)102.88975.3억원
cmvudhbvo1l3x0zciilpxxlvjfsc-securities-productetf:304660:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbvg1l3u0zci75uhsxok1etf2026-10-29304660KR7304660004KODEX 미국30년국채울트라선물(H)7,200원10원0.14%7174.327,190원7,230원7,165원20,1111.4억원1231.2억원17,100,000주S&P Ultra T-Bond Futures Index(ER)102.8891226.8억원
cmvudhbva1l3r0zcihb4vi9j3fsc-securities-productetf:302450:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbv31l3q0zciyx2cmhat1etf2026-10-29302450KR7302450002RISE 코스피61,695원-740원-1.19%61470.9062,385원63,040원60,200원8,7735.3억원3300.6억원5,350,000주코스피5937.6603288.6억원
cmvudhbuv1l3m0zcilvtoctt2fsc-securities-productetf:302190:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbun1l3k0zciwyqrkxu91etf2026-10-29302190KR7302190004TIGER 중장기국채51,025원85원0.17%51032.0550,985원51,055원50,955원6,3193.2억원1989.9억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10150.8301990.2억원
cmvudhbuf1l3h0zcibyfh84e4fsc-securities-productetf:301400:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbu81l3e0zci73kwjfyy1etf2026-10-29301400KR7301400008PLUS 코스닥15012,565원-380원-2.94%12637.2412,800원12,855원12,445원3,3804235.2만원81.6억원650,000주코스닥 1501258.63082.1억원
cmvudhbu01l3b0zciocwj9z7kfsc-securities-productetf:300950:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbts1l380zcidjez3n4e1etf2026-10-29300950KR7300950003KODEX 게임산업5,010원-55원-1.09%5027.335,075원5,075원4,970원49,9882.5억원205.4억원4,100,000주FnGuide 게임 산업 지수614.650206.1억원
cmvudhbtk1l350zcinuvfa69cfsc-securities-productetf:300640:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbtf1l320zcin7fcy38q1etf2026-10-29300640KR7300640000RISE 게임테마6,015원-60원-0.99%6052.176,120원6,120원5,995원3,3972042.8만원195.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2930.090196.6억원
cmvudhbma1l0n0zciq0idykczfsc-securities-productetf:291890:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbm01l0j0zcipurmgj7l1etf2026-10-29291890KR7291890002KODEX MSCI EM선물(H)11,480원-90원-0.78%11625.8111,685원11,685원11,480원1,1751350.9만원51.6억원450,000주iEdge Emerging Markets Futures Index(ER)1598.57358.1억원
cmvudhcxd1lhd0zci7e19afycfsc-securities-productetf:368590:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcx51lh90zciooyk6awv1etf2026-10-29368590KR7368590006RISE 미국나스닥10029,090원-315원-1.07%29389.6529,215원29,225원28,850원91,62426.5억원1.5조원53,800,000주NASDAQ 10029402.5101.5조원
cmvudhcwi1lh00zcia5hfxbnpfsc-securities-productetf:367770:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcwa1lgy0zcizkliwadr1etf2026-10-29367770KR7367770005RISE 수소경제테마17,130원-675원-3.79%17146.5817,570원17,570원16,740원35,1736억원873.6억원5,100,000주FnGuide 수소 경제 테마 지수2156.600874.4억원
cmvudhcpk1len0zci37vij5psfsc-securities-productetf:363510:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcpd1lel0zcikfeuui2f1etf2026-10-29363510KR7363510009SOL KIS단기통안채112,630원25원0.02%112614.36112,640원112,640원112,630원57642만원128.3억원114,000주KIS 단기통안채 Index(총수익)12874.750128.3억원
cmvudhcjk1lcl0zciz8xggxgdfsc-securities-productetf:352540:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcjd1lci0zcio73y0ygs1etf2026-10-29352540KR7352540009KODEX 일본부동산리츠(H)10,335원-115원-1.10%10474.0110,440원10,500원10,285원6,1346325.8만원351.3억원3,400,000주Tokyo Stock Exchange REIT Index1648.970356.1억원
cmvudhcip1lc90zciwz3ue2q4fsc-securities-productetf:337160:202610292026-10-29dayperiod2026-10-30 11:48:122026-10-30 11:48:12cmvudhcii1lc70zciv20pzu9f1etf2026-10-29337160KR7337160006KODEX 200ESG41,615원-690원-1.63%41834.8642,305원43,080원40,925원6,3272.6억원1414.9억원3,400,000주코스피 200 ESG 지수1240.7601422.3억원
cmvudhc5v1l7q0zcipiba7yqwfsc-securities-productetf:315960:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc5n1l7n0zcibnrfnoib1etf2026-10-29315960KR7315960005RISE 대형고배당10TR67,890원-155원-0.23%67930.5867,790원69,595원66,500원33,67922.8억원4378.9억원6,450,000주WISE 대형고배당10 TR 지수8321.2304347.5억원
cmvudhc5f1l7k0zcif3v5bncgfsc-securities-productetf:315930:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhc591l7h0zci3rhswgxg1etf2026-10-29315930KR7315930008KODEX Top5PlusTR68,980원-140원-0.20%69166.2569,120원70,610원67,810원17,20311.8억원8277.6억원12,000,000주FnGuide TOP 5 Plus Total Return 지수7129.9708265.3억원
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
56,296건 중 6,451–6,500← 이전130 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬