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
cmvsy1goc1a3j0zci43frbb08fsc-securities-productetf:278530:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1go41a3h0zcicaq28le11etf2026-10-28278530KR7278530001KODEX 200TR34,605원2,400원7.45%34659.7733,050원34,765원32,890원3,302,8071131.1억원6.8조원197,850,000주코스피 200 TR1256.3206.8조원
cmvsy1gor1a3p0zci8yylvpbufsc-securities-productetf:278540:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gol1a3n0zcivym17bo51etf2026-10-28278540KR7278540000KODEX MSCI Korea TR34,280원2,675원8.46%34265.9332,650원34,330원32,460원25,5098.6억원2.1조원61,600,000주MSCI Korea TR Index4347.2502.1조원
cmvsy1gpd1a3v0zcizm1dwrabfsc-securities-productetf:278620:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1goz1a3q0zcilxqgqtfp1etf2026-10-28278620KR7278620000PLUS 단기채권액티브119,800원45원0.04%119757.52119,805원119,810원119,775원4,3525.2억원666억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.890665.8억원
cmvsy1gqq1a4c0zci8ch06l5ufsc-securities-productetf:280320:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gqi1a4a0zcizdf8hmqy1etf2026-10-28280320KR7280320003ACE 미국IT인터넷(합성 H)21,205원0원0.00%21110.990원0원0원00원21.2억원100,000주다우존스 인터넷 종합지수1294.58721.1억원
cmvsy1gr71a4h0zcioni1kctdfsc-securities-productetf:280920:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gqy1a4f0zciq0wlz66t1etf2026-10-28280920KR7280920000PLUS 주도업종20,065원980원5.13%20172.2919,470원20,220원19,470원3570.4만원90.2억원450,000주FnGuide 주도업종 지수3046.82090.7억원
cmvsy1gs41a4u0zci8l7hswhkfsc-securities-productetf:280940:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1grv1a4q0zcifn4yzt861etf2026-10-28280940KR7280940008KODEX 골드선물인버스(H)3,715원-20원-0.54%3717.623,680원3,715원3,680원1,604594만원26억원700,000주S&P GSCI GOLD Index Excess Return237.06726억원
cmvsy1gz51a7d0zci13lulwljfsc-securities-productetf:291620:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gyx1a7a0zciwdug92821etf2026-10-28291620KR7291620003KIWOOM 코스닥150선물인버스4,585원-205원-4.28%4584.784,710원4,710원4,570원19,1918930.1만원14.6억원320,000주F-코스닥150 지수1477.41014.6억원
cmvsy1gzn1a7j0zcigno3hriofsc-securities-productetf:291630:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gzg1a7g0zciw3fkrxnf1etf2026-10-28291630KR7291630002KIWOOM 코스닥150선물레버리지2,815원215원8.27%2821.002,750원2,840원2,595원57,1711.5억원43.3억원1,540,000주F-코스닥150 지수1477.41043.4억원
cmvsy1h021a7o0zci11dofswafsc-securities-productetf:291680:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gzv1a7m0zciv93lja0a1etf2026-10-28291680KR7291680007RISE 차이나H선물인버스(H)8,290원10원0.12%8426.618,320원8,365원8,275원181150.6만원41.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)9934.45042.1억원
cmvsy1g5h19wp0zcifektfco5fsc-securities-productetf:261270:202610282026-10-28dayperiod2026-10-29 11:48:092026-10-29 11:48:09cmvsy1g5a19wo0zciqttswky91etf2026-10-28261270KR7261270003KODEX 미국달러선물인버스8,375원-90원-1.06%8370.558,445원8,445원8,340원1,485,076124.3억원801.4억원9,570,000주미국달러선물지수1501.940794.3억원
cmvsy1g7q19xh0zcip3tvkvyofsc-securities-productetf:266370:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g7i19xg0zci5j1lyqpr1etf2026-10-28266370KR7266370006KODEX IT62,715원4,550원7.82%62764.4659,630원62,850원59,375원21,73513.4억원940.7억원1,500,000주KRX 정보기술5409.690941.4억원
cmvsy1g8k19xt0zcijikl4zegfsc-securities-productetf:266410:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g8e19xr0zcinymd4idi1etf2026-10-28266410KR7266410000KODEX 필수소비재8,900원180원2.06%8844.968,720원8,915원8,720원28,6112.5억원106.8억원1,200,000주KRX 필수소비재1601.340106.1억원
cmvsy1gdp19zo0zci64bbfjkqfsc-securities-productetf:270800:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gdf19zm0zci5tx97o0u1etf2026-10-28270800KR7270800006RISE KQ고배당15,130원390원2.65%15195.7415,075원15,220원15,075원125188.6만원83.2억원550,000주FnGuide KQ고배당포커스 지수7683.18083.5억원
cmvsy1gf41a070zciapfxblvgfsc-securities-productetf:271060:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gev1a030zci8qntw3uw1etf2026-10-28271060KR7271060006KODEX 3대농산물선물(H)7,950원-60원-0.75%7943.927,865원7,980원7,865원11,1168842.3만원224.1억원2,820,000주S&P GSCI Grains Select Index ER16.290224억원
cmvsy1gfm1a0d0zciu8sxkealfsc-securities-productetf:272560:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gfe1a0b0zci2h9ebsy31etf2026-10-28272560KR7272560004RISE 단기국공채액티브115,430원5원0.00%115410.71115,425원115,450원115,420원4,4605.1억원1708.3억원1,480,000주KIS 종합채권국공채3M~1.5Y지수141.4401725.3억원
cmvsy1gg41a0j0zci3vl4ttcafsc-securities-productetf:272570:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gfv1a0h0zcia5sri9dv1etf2026-10-28272570KR7272570003RISE 중장기국공채액티브109,300원-165원-0.15%109237.33109,400원109,435원109,290원554.6만원52.4억원48,000주KIS 종합채권국공채4~5Y지수150.76052.4억원
cmvsy1ggj1a0p0zcimk5dgo02fsc-securities-productetf:272580:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1ggc1a0n0zci02ztdx231etf2026-10-28272580KR7272580002TIGER 단기채권액티브57,360원15원0.03%57352.7557,355원57,360원57,350원21,07612억원7836.5억원13,662,000주KIS MSB 6M PLUS 지수13798.3407835.5억원
cmvsy1gh01a0v0zci5ints73pfsc-securities-productetf:272910:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1ggs1a0t0zcix1qnnj3n1etf2026-10-28272910KR7272910001ACE 중장기국공채액티브107,435원45원0.04%107261.50107,435원107,435원107,435원553.7만원728.4억원678,000주KIS 종합채권국공채1-10Y지수156.390728.3억원
cmvsy1ghg1a110zcibtz9jz0ffsc-securities-productetf:273130:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gh81a0z0zcit95w8c6i1etf2026-10-28273130KR7273130005KODEX 종합채권(AA-이상)액티브111,900원-405원-0.36%111904.70112,185원112,200원111,845원28,42431.8억원3.3조원29,858,000주KAP 한국종합채권지수264.2803.3조원
cmvsy1ghw1a170zciar7gj1xifsc-securities-productetf:273140:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1ghn1a140zciez44qhrx1etf2026-10-28273140KR7273140004KODEX 단기변동금리부채권액티브114,640원20원0.02%114641.04114,640원114,640원114,630원3,2193.6억원2798.3억원2,441,000주KAP 단기변동금리부은행채권지수149.3402752.5억원
cmvsy1giq1a1i0zcip2ab1en6fsc-securities-productetf:275290:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gij1a1h0zcijflewpsi1etf2026-10-28275290KR7275290005KODEX 가치주30,295원1,745원6.11%30419.2329,020원30,465원29,020원7322201만원272.6억원900,000주MSCI Korea IMI Enhanced Value Capped17606.790273.7억원
cmvsy1gjl1a1u0zci22727jbefsc-securities-productetf:275750:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gje1a1r0zciimj0wjkb1etf2026-10-28275750KR7275750008RISE 코스닥150선물인버스2,610원-120원-4.40%2604.772,670원2,670원2,590원9,4612475.6만원24.7억원950,000주F-코스닥150 지수1477.41024.7억원
cmvsy1gki1a240zci1eav59sffsc-securities-productetf:276000:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gka1a230zcilkoeulhk1etf2026-10-28276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,370원-190원-0.92%20482.4920,415원20,555원20,370원1,2272501.2만원183.3억원900,000주MorningStar Global Upstream Resources Index(PR)5514.560184.3억원
cmvsy1gkw1a290zci31nzpu1bfsc-securities-productetf:276650:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gkq1a280zciw9ohvv461etf2026-10-28276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,265원1,340원2.98%45706.5945,855원46,270원45,810원7013223.3만원346.9억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5080.297342.7억원
cmvsy1glb1a2f0zcif0wumgsgfsc-securities-productetf:276970:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gl51a2e0zci3olsl4m11etf2026-10-28276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,040원15원0.19%7960.668,025원8,045원8,025원13,9871.1억원377.8억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.658374.1억원
cmvsy1glr1a2l0zcik8pb9cgvfsc-securities-productetf:276990:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1glk1a2k0zciiltn85b51etf2026-10-28276990KR7276990009KODEX 글로벌로봇(합성)23,495원780원3.43%23562.8023,525원23,665원23,185원3,5738363.2만원415.8억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1281.218417억원
cmvsy1gm71a2r0zcia5phm206fsc-securities-productetf:277540:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gm11a2q0zcid0mcbyvu1etf2026-10-28277540KR7277540001ACE 아시아TOP5029,675원1,200원4.21%29288.1928,475원29,675원28,475원2,6497638.6만원237.4억원800,000주S&P ASIA50 Price Return Index8402.201234.3억원
cmvsy1gmn1a2x0zcilp1twm0sfsc-securities-productetf:277630:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gmf1a2u0zcizcv8llsa1etf2026-10-28277630KR7277630000TIGER 코스피63,080원4,175원7.09%62730.4660,600원63,240원60,195원538,647337.6억원5109.4억원8,100,000주코스피6012.4405175.2억원
cmvsy1gn31a330zci560lc4pxfsc-securities-productetf:277640:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gmv1a300zcixx7qkyjl1etf2026-10-28277640KR7277640009TIGER 코스피대형주33,040원2,125원6.87%32823.2931,520원33,075원31,355원15,8445.1억원578.2억원1,750,000주코스피 대형주6557.590574.4억원
cmvsy1gni1a390zci5p0el8i6fsc-securities-productetf:277650:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gna1a360zcig9gw6p6n1etf2026-10-28277650KR7277650008TIGER 코스피중형주18,870원215원1.15%18904.8919,000원19,000원18,870원137258.8만원75.4억원400,000주코스피 중형주3663.52075.6억원
cmvsy1gbu19z10zciay73mnubfsc-securities-productetf:269370:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gbn19yz0zcitw8opmcv1etf2026-10-28269370KR7269370003TIGER S&P글로벌인프라(합성)16,450원210원1.29%16372.5416,290원16,485원16,290원7171177.6만원115.1억원700,000주S&P Global Infrastructure Index3680.254114.6억원
cmvsy1gc919z70zci5nonvjh7fsc-securities-productetf:269420:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gc319z50zci30ks5qb41etf2026-10-28269420KR7269420006KODEX S&P글로벌인프라(합성)21,435원260원1.23%21358.0821,175원21,515원21,175원1,3092799.8만원221.2억원1,032,000주S&P Global Infrastructure Index3680.254220.4억원
cmvsy1gd719zi0zci5kb0eeptfsc-securities-productetf:269540:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gcy19zg0zci2s4x8cka1etf2026-10-28269540KR7269540001PLUS 미국S&P500(H)30,100원165원0.55%30110.8830,060원30,210원30,060원4,9811.4억원872.9억원2,900,000주S&P 5007743.980873.2억원
cmvsy1gej19zz0zciruj2mr03fsc-securities-productetf:271050:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gec19zx0zciw6w6lrh61etf2026-10-28271050KR7271050007KODEX WTI원유선물인버스(H)1,559원-9원-0.57%1582.201,584원1,584원1,559원3,686,91457.7억원2011.8억원129,050,000주S&P GSCI Crude Oil Index ER282.6952050.9억원
cmvsy1gib1a1d0zci4hpn52zsfsc-securities-productetf:275280:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gi41a1a0zciz2o3ohy41etf2026-10-28275280KR7275280006KODEX 모멘텀주37,270원2,700원7.81%37322.9035,605원37,435원35,230원1,0813976.6만원335.4억원900,000주MSCI Korea IMI Momentum Capped12097.460335.9억원
cmvsy1gj61a1o0zci6wu3pj5ffsc-securities-productetf:275300:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1giy1a1m0zcit0kxjt8q1etf2026-10-28275300KR7275300002KODEX 우량주26,485원1,645원6.62%26610.2025,560원26,645원25,560원1,9405082.9만원450.2억원1,700,000주MSCI Korea IMI Quality Capped15630.780452.3억원
cmvsy1gk11a1z0zci1o8u1bndfsc-securities-productetf:275980:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gju1a1x0zci2b5dilu21etf2026-10-28275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,150원340원1.49%23219.7123,100원23,320원23,090원11,1272.5억원569.4억원2,460,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4118.700575.8억원
cmvsy1gq71a460zcibivgv24mfsc-securities-productetf:279540:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gpz1a420zcizozlljjn1etf2026-10-28279540KR7279540009KODEX 최소변동성19,070원600원3.25%19144.6918,735원19,145원18,735원143272.6만원114.4억원600,000주KRX 최소변동성지수11525.680114.8억원
cmvsy1gsh1a4y0zciltpvaq71fsc-securities-productetf:281990:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gsb1a4w0zcim1it64zf1etf2026-10-28281990KR7281990002RISE 중소형고배당17,030원215원1.28%16888.4417,105원17,105원16,980원65110.7만원85.1억원500,000주FnGuide 중소형고배당포커스 지수16459.75084.4억원
cmvsy1gsx1a540zci68e1qmxmfsc-securities-productetf:282000:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gsq1a520zci5gljj1st1etf2026-10-28282000KR7282000009RISE 국고채3년선물인버스114,590원205원0.18%114616.25114,545원114,590원114,545원445.8만원216.5억원189,000주국채선물지수1214.300216.6억원
cmvsy1gtd1a5a0zcim16pn8zgfsc-securities-productetf:283580:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gt51a580zciio31pd2b1etf2026-10-28283580KR7283580009KODEX 차이나CSI30013,280원120원0.91%13073.0413,155원13,320원13,115원59,5027.8억원2191.2억원16,500,000주CSI 300 Index4083.8702150.5억원
cmvsy1gtw1a5h0zci0oalsilrfsc-securities-productetf:284430:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gto1a5e0zciaju1m9td1etf2026-10-28284430KR7284430006KODEX 200미국채혼합5019,250원800원4.34%19232.9918,785원19,270원18,640원674,539128.4억원1.8조원94,800,000주코스피 200 미국채 혼합지수4461.2901.8조원
cmvsy1gub1a5n0zcibm61cijffsc-securities-productetf:284980:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gu41a5k0zcivvpwwiwp1etf2026-10-28284980KR7284980000RISE 200금융19,820원740원3.88%19783.2319,510원20,030원19,510원4,2818450.6만원166.4억원840,000주코스피 200 금융1521.420170.1억원
cmvsy1gur1a5s0zcirjq7bz0pfsc-securities-productetf:285690:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1guk1a5q0zcigq4kpti01etf2026-10-28285690KR7285690004FOCUS ESG리더스19,070원745원4.07%19014.0518,970원19,070원18,970원35.7만원66.7억원350,000주KRX ESG Leaders 1502883.85066.5억원
cmvsy1gv71a5y0zci7mwj88a0fsc-securities-productetf:287180:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1guz1a5v0zciw170zggy1etf2026-10-28287180KR7287180004PLUS 미국나스닥테크52,960원2,150원4.23%52604.2052,160원53,020원52,160원9324907만원476.6억원900,000주NASDAQ 100 Technology Sector Index16998.810473.4억원
cmvsy1gvn1a630zcix5vsiftqfsc-securities-productetf:289040:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gvf1a610zciqa6n2j3y1etf2026-10-28289040KR7289040008KODEX MSCI KOREA ESG유니버설29,615원1,545원5.50%29689.5229,475원29,615원29,475원25.9만원177.6억원600,000주MSCI Korea ESG Universal Capped Index4111.760178.1억원
cmvsy1gw21a690zci3rsrgp26fsc-securities-productetf:289250:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gvv1a670zciekg8u6lq1etf2026-10-28289250KR7289250003TIGER MSCI KOREA ESG유니버설30,915원1,905원6.57%30793.9530,680원31,010원30,680원139427.3만원185.4억원600,000주MSCI Korea ESG Universal Index4320.020184.7억원
cmvsy1gwj1a6f0zci2l2wi3tefsc-securities-productetf:289260:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gwb1a6d0zcih2h9ap4v1etf2026-10-28289260KR7289260002TIGER MSCI KOREA ESG리더스25,205원1,690원7.19%25173.8224,400원25,205원24,365원3792.8만원151.2억원600,000주MSCI Korea Country ESG Leaders Capped Index3640.200151억원
cmvsy1gwy1a6l0zcio2pjlzx2fsc-securities-productetf:289480:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gwr1a6j0zcilnk3blll1etf2026-10-28289480KR7289480006TIGER 200커버드콜12,075원770원6.81%12003.3511,610원12,105원11,555원58,5336.9억원289.8억원2,400,000주코스피 200 커버드콜 ATM 지수1742.410288억원
cmvsy1gxe1a6r0zcirsekqg4hfsc-securities-productetf:289670:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gx71a6p0zciitly2czi1etf2026-10-28289670KR7289670002PLUS 국채선물10년53,530원-335원-0.62%53470.7853,715원53,745원53,500원1,2476686.6만원64.2억원120,000주10년국채선물지수1151.42062억원
56,296건 중 7,651–7,700← 이전154 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬