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
cmvsy1gxs1a6x0zcic2qkz5a7fsc-securities-productetf:290080:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gxk1a6u0zcie12dkria1etf2026-10-28290080KR7290080001RISE 200고배당커버드콜ATM6,940원-10원-0.14%6941.316,950원7,075원6,860원60,5824.2억원121.4억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1018.140121.4억원
cmvsy1gya1a720zcit10c6k24fsc-securities-productetf:290130:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gy31a700zci8nuxmyjo1etf2026-10-28290130KR7290130004RISE ESG사회책임투자41,940원3,075원7.91%41606.9239,765원41,940원39,700원25,69010.5억원5934.5억원14,150,000주KRX ESG 사회책임경영지수(S)6711.1705970.5억원
cmvsy1gpr1a400zcid3dpaxfvfsc-securities-productetf:279530:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gpk1a3w0zciigsfssux1etf2026-10-28279530KR7279530000KODEX 고배당주16,135원180원1.13%16018.4316,105원16,250원16,075원130,35121억원3904.6억원24,200,000주FnGuide 고배당 Plus 지수24878.2003876.4억원
cmvsy1grn1a4p0zcighyr730hfsc-securities-productetf:280930:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1grg1a4k0zcids8p64pl1etf2026-10-28280930KR7280930009KODEX 미국러셀2000(H)15,840원130원0.83%15874.3615,865원15,865원15,820원6,9081억원213.8억원1,350,000주FTSE Russell 2000 Index2830.510214.3억원
cmvsy1h9b1aat0zcigfd34gnjfsc-securities-productetf:301400:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h941aas0zcikjvfpv361etf2026-10-28301400KR7301400008PLUS 코스닥15012,945원590원4.78%12959.8812,810원13,000원12,800원308396.5만원84.1억원650,000주코스닥 1501290.71084.2억원
cmvsy1hcm1abz0zciuw8ykgl6fsc-securities-productetf:304780:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hcf1abw0zciil2aoiah1etf2026-10-28304780KR7304780000HANARO 200선물레버리지90,645원12,170원15.51%90621.9382,570원90,995원82,455원1,1411억원407.9억원450,000주코스피 200 선물지수4598.290407.7억원
cmvsy1hd21ac50zcigw6nwvg5fsc-securities-productetf:304940:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hcu1ac20zcii1wa8g4k1etf2026-10-28304940KR7304940000KODEX 미국나스닥100선물(H)32,610원600원1.87%32491.8632,480원32,610원32,460원4,7941.5억원1092.4억원3,350,000주NASDAQ 10029813.1601088.4억원
cmvsy1hdh1aca0zcir3k6eiunfsc-securities-productetf:305050:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hdb1ac80zciavp6qin31etf2026-10-28305050KR7305050007ACE 코스피62,655원3,570원6.04%62788.8460,390원62,860원60,120원4,4732.7억원407.2억원650,000주코스피6012.440408.1억원
cmvsy1hei1acl0zciqg2z179ufsc-securities-productetf:305540:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hea1acj0zci8a5c2aw91etf2026-10-28305540KR7305540007TIGER 2차전지테마17,880원510원2.94%17861.0517,595원17,965원17,305원474,71684.2억원8957.8억원50,100,000주WISE 2차전지 테마 지수6726.7508966.2억원
cmvsy1hgk1adb0zcif1fsb43mfsc-securities-productetf:306950:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hg91ad60zcih84yhxib1etf2026-10-28306950KR7306950007KODEX KRX300레버리지56,350원6,825원13.78%56781.5952,385원56,425원51,600원7,5954.1억원450.8억원800,000주KRX 3004116.120454.2억원
cmvsy1hhj1adm0zcik6tryg9efsc-securities-productetf:307520:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hha1adi0zci34dy2zt61etf2026-10-28307520KR7307520007TIGER 지주회사18,440원700원3.95%18434.6317,925원18,550원17,925원67,30312.3억원2129.8억원11,550,000주FnGuide 지주회사 지수2732.7202147.6억원
cmvsy1hln1af10zcipgrkbzrqfsc-securities-productetf:315930:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hle1aey0zci75mbs6sl1etf2026-10-28315930KR7315930008KODEX Top5PlusTR69,120원4,100원6.31%69386.7066,560원69,590원66,560원11,5397.9억원8294.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수7150.7708326.4억원
cmvsy1hmk1afc0zcirat715r2fsc-securities-productetf:316300:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hmd1afa0zcijgdsol4v1etf2026-10-28316300KR7316300003ACE 싱가포르리츠11,580원10원0.09%11622.5611,500원11,635원11,500원244282.6만원57.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1135.11358.1억원
cmvsy1hoc1afw0zcip3i3r0a1fsc-securities-productetf:321410:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1ho51afv0zcia5cddu3i1etf2026-10-28321410KR7321410003KODEX 멀티에셋하이인컴(H)10,450원110원1.06%10366.3810,360원10,450원10,360원274285.6만원31.3억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1091.78031억원
cmvsy1how1ag40zcipe6haetjfsc-securities-productetf:322400:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hoo1ag10zcijwapb7i81etf2026-10-28322400KR7322400003HANARO e커머스8,625원115원1.35%8672.998,665원8,825원8,625원843731.9만원280.3억원3,250,000주FnGuide E커머스 지수1487.630281.8억원
cmvsy1hry1ah40zcigxrldsc9fsc-securities-productetf:328370:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hrp1ah20zcicff4hcqm1etf2026-10-28328370KR7328370002PLUS 코스피TR33,755원1,955원6.15%33963.9632,520원33,755원32,520원1,8456195.2만원1046.4억원3,100,000주코스피 TR7898.6601052.8억원
cmvsy1hse1ah80zcith2uzolcfsc-securities-productetf:329200:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hs61ah60zcir6zh4r7c1etf2026-10-28329200KR7329200000TIGER 리츠부동산인프라3,990원-20원-0.50%3973.204,010원4,015원3,975원4,560,813181.9억원1.5조원396,600,000주FnGuide 리츠부동산인프라1647.6301.5조원
cmvsy1htk1ahl0zcihad8b9szfsc-securities-productetf:329660:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1htc1ahi0zciubnut1bu1etf2026-10-28329660KR7329660005KODEX TRF505017,575원95원0.54%17625.5017,500원17,575원17,485원7,1491.2억원826억원4,700,000주FnGuide TRF 5050 지수2298.110828.3억원
cmvsy1hv41ai20zcic7g8wk4hfsc-securities-productetf:332500:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1huq1ai10zci323rb85u1etf2026-10-28332500KR7332500008ACE 200TR64,325원4,620원7.74%64377.2961,300원64,575원61,265원165,509105.4억원1543.8억원2,400,000주코스피 200 TR1256.3201545억원
cmvsy1hvk1ai90zcietacscqsfsc-securities-productetf:332610:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hve1ai70zcirh2s20sa1etf2026-10-28332610KR7332610005PLUS 미국단기회사채(AAA~A)121,415원1,175원0.98%121135.19120,535원121,745원120,535원4996054.2만원116.5억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.312116.2억원
cmvsy1hvx1aif0zcir9vqp2nxfsc-securities-productetf:332620:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hvr1aic0zcigctd9j251etf2026-10-28332620KR7332620004PLUS 미국장기우량회사채84,625원650원0.77%84407.9584,200원84,870원84,200원4353677.4만원158.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1145.138157.8억원
cmvsy1hwb1ail0zcibalfctajfsc-securities-productetf:332930:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hw41aii0zciso8ziagx1etf2026-10-28332930KR7332930007HANARO 200TR125,490원8,845원7.58%125623.26119,550원125,910원119,550원61,58977억원1631.3억원1,300,000주코스피 200 TR1256.3201633.1억원
cmvsy1i1w1akj0zci6o8u0xqsfsc-securities-productetf:354240:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i1m1akg0zcizpik3j2n1etf2026-10-28354240KR7354240004RISE 미국고정배당우선증권9,695원125원1.31%9639.999,520원9,730원9,520원1,4281376.1만원106.6억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)68.263106억원
cmvsy1i931an30zci9x3m1pv7fsc-securities-productetf:364960:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i8x1an20zci3ymhzr461etf2026-10-28364960KR7364960005TIGER BBIG5,910원120원2.07%5903.245,825원5,965원5,825원7,9384699.1만원688.5억원11,650,000주KRX BBIG 지수1643.830687.7억원
cmvsy1i9x1ana0zciya3uzffjfsc-securities-productetf:364970:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i9q1an90zciyldbuayr1etf2026-10-28364970KR7364970004TIGER 바이오TOP106,570원75원1.15%6573.476,530원6,715원6,525원828,60354.7억원2473.6억원37,650,000주KRX 바이오 TOP 10 지수2025.5502471.6억원
cmvsy1gyp1a760zcidqzbw43mfsc-securities-productetf:291130:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1gyh1a740zcicnydglgr1etf2026-10-28291130KR7291130003ACE MSCI멕시코(합성)17,225원135원0.79%17240.0117,080원17,225원17,070원566968.6만원103.3억원600,000주MSCI MEXICO IMI 25/50 Price return Index14319.662103.4억원
cmvsy1h0t1a7x0zcinzeunhu1fsc-securities-productetf:291890:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h0k1a7u0zcip0kx8bgk1etf2026-10-28291890KR7291890002KODEX MSCI EM선물(H)11,570원205원1.80%11446.6111,505원11,570원11,505원5,7766682.7만원52억원450,000주iEdge Emerging Markets Futures Index(ER)1614.20551.5억원
cmvsy1h161a820zci781zgr6ufsc-securities-productetf:292050:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h0z1a7z0zcibv09um7x1etf2026-10-28292050KR7292050002RISE KRX30043,455원3,110원7.71%43268.8241,610원43,475원41,610원188807만원152억원350,000주KRX 3004116.120151.4억원
cmvsy1h3b1a8s0zcih2he9f9nfsc-securities-productetf:292500:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h301a8o0zcic35alj781etf2026-10-28292500KR7292500006SOL KRX30043,185원2,870원7.12%43254.0843,160원43,300원43,125원1564.8만원215.9억원500,000주KRX 3004116.120216.2억원
cmvsy1h3q1a8w0zcip91fdy4pfsc-securities-productetf:292560:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h3i1a8u0zcid1na31kz1etf2026-10-28292560KR7292560000TIGER 일본엔선물7,830원80원1.03%7823.587,760원7,845원7,750원44,2443.4억원501.1억원6,400,000주엔선물지수429.600500.7억원
cmvsy1h7x1aad0zciuwz7wvvkfsc-securities-productetf:300610:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h7q1aaa0zcizjny3jnr1etf2026-10-28300610KR7300610003TIGER K게임5,195원-10원-0.19%5183.855,245원5,265원5,190원1,895987.7만원114.2억원2,200,000주WISE K게임 테마 지수423.460114억원
cmvsy1h8g1aaj0zcivrhuo7iofsc-securities-productetf:300640:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h891aah0zcitiraeil41etf2026-10-28300640KR7300640000RISE 게임테마6,075원20원0.33%6070.846,115원6,155원6,065원6,0533691.2만원197.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2939.280197.3억원
cmvsy1he21acg0zciuz34752cfsc-securities-productetf:305080:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hdu1acd0zcisz7lq1xq1etf2026-10-28305080KR7305080004TIGER 미국채10년선물11,670원75원0.65%11708.2811,600원11,730원11,600원550,65564.3억원2252.3억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.9822259.6억원
cmvsy1hgy1adf0zcimqhl869ffsc-securities-productetf:307510:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hgt1adc0zcijuexkiud1etf2026-10-28307510KR7307510008TIGER 의료기기11,515원125원1.10%11516.8111,500원11,715원11,490원9,8031.1억원51.8억원450,000주FnGuide 의료기기 지수1198.79051.8억원
cmvsy1hhz1ads0zciitw2o2vnfsc-securities-productetf:308620:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hhr1adp0zcip1w3zzlu1etf2026-10-28308620KR7308620004KODEX 미국10년국채선물10,995원85원0.78%11017.5310,915원11,040원10,915원32,5793.5억원1033.5억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)208.0351035.6억원
cmvsy1hid1adw0zcibl2mpzw3fsc-securities-productetf:309230:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hi51adu0zci6pz33z391etf2026-10-28309230KR7309230001ACE 미국WideMoat동일가중29,925원145원0.49%29861.5729,565원29,980원29,540원11,2393.3억원1083.2억원3,620,000주MorningStar Wide Moat Focus Index16914.9201075억원
cmvsy1hit1ae20zcilr8vw3mhfsc-securities-productetf:310080:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1him1ae00zcik6y4q7yi1etf2026-10-28310080KR7310080007RISE 중국MSCI China(H)8,370원-5원-0.06%8385.648,405원8,445원8,355원132110.5만원96.2억원1,150,000주MSCI China Index(USD, Price Return)66.69096.4억원
cmvsy1hjc1ae70zcifxrya3y8fsc-securities-productetf:310960:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hj61ae60zci53ukj88n1etf2026-10-28310960KR7310960000TIGER 200TR55,900원3,980원7.67%55890.6653,270원56,060원53,120원118,90465.7억원3186.3억원5,700,000주코스피 200 TR1256.3203185.7억원
cmvsy1hjv1aed0zcia8upv5xgfsc-securities-productetf:310970:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hjo1aec0zciejvajkbo1etf2026-10-28310970KR7310970009TIGER MSCI Korea TR43,070원3,280원8.24%43043.8740,910원43,100원40,720원13,7375.7억원4조원92,900,000주MSCI Korea TR Index4347.2503.9조원
cmvsy1hkb1aej0zcivcfyj5urfsc-securities-productetf:314250:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hk31aeh0zcigpf7pxx71etf2026-10-28314250KR7314250002KODEX 미국빅테크10(H)62,065원930원1.52%61536.8661,635원62,100원61,635원55,65534.4억원6523억원10,510,000주NYSE U.S. Big TECH 10 INDEX18527.7756479.8억원
cmvsy1hkr1aep0zcilmyuiqiyfsc-securities-productetf:314700:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hkj1aen0zci0n60taae1etf2026-10-28314700KR7314700006HANARO 농업융복합산업9,950원110원1.12%9939.869,965원10,055원9,950원2626만원54.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1241.48054.6억원
cmvsy1hl61aev0zcia2cq9u4jfsc-securities-productetf:315270:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hky1aes0zcibz3b9wr71etf2026-10-28315270KR7315270009TIGER 200커뮤니케이션서비스17,110원390원2.33%17020.9717,085원17,350원17,085원2,2883959.6만원65억원380,000주코스피 200 커뮤니케이션서비스1696.15064.6억원
cmvsy1hm31af60zci82i8yq9wfsc-securities-productetf:315960:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hlu1af20zcisv3844w11etf2026-10-28315960KR7315960005RISE 대형고배당10TR68,045원4,295원6.74%68070.8965,070원68,325원64,950원33,39722.5억원4388.9억원6,450,000주WISE 대형고배당10 TR 지수8336.7104390.5억원
cmvsy1hn31afh0zcix4zkgpvdfsc-securities-productetf:316670:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hmu1afe0zci5ebwxen01etf2026-10-28316670KR7316670009KIWOOM 코스닥1506,415원285원4.65%6400.886,205원6,430원6,205원379,73824.1억원419.5억원6,540,000주코스닥 1501290.710419.8억원
cmvsy1hnt1afq0zciqmkjsa6kfsc-securities-productetf:319640:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hnk1afo0zci4ykxszih1etf2026-10-28319640KR7319640009TIGER 골드선물(H)23,555원165원0.71%23737.0023,730원23,785원23,535원6,3131.4억원847.9억원3,600,000주S&P GSCI Gold Index(TR)1985.502854.5억원
cmvsy1hpc1ag90zciztzg4f0pfsc-securities-productetf:322410:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:12cmvsy1hp41ag70zciuv0qrkow1etf2026-10-28322410KR7322410002HANARO K고배당20,615원215원1.05%20504.0320,545원20,735원20,540원2,1854499.2만원371억원1,800,000주FnGuide 고배당 알파 지수3042.720369억원
cmvsy1hq01agh0zcis18cxwszfsc-securities-productetf:325010:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hps1age0zci71so21t51etf2026-10-28325010KR7325010007KODEX 성장주37,705원2,620원7.47%37770.0236,070원37,805원36,070원34,08212.8억원1131.1억원3,000,000주FnGuide 성장 지수(PR)10684.8201133.1억원
cmvsy1hrf1agz0zci6vzwi0s4fsc-securities-productetf:326240:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hr51agw0zcimygno5bf1etf2026-10-28326240KR7326240009RISE IT플러스39,930원2,725원7.32%40009.4138,520원40,050원38,250원7673040.4만원982.2억원2,460,000주FnGuide IT플러스 지수5681.690984.2억원
cmvsy1h1r1a8a0zci3f8wm2rmfsc-securities-productetf:292150:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h1i1a860zci8hop11dw1etf2026-10-28292150KR7292150000TIGER 코리아TOP1033,015원2,290원7.45%32878.7231,565원33,215원31,380원595,174194.3억원1.5조원48,400,000주FnGuide TOP10 지수11486.9001.5조원
cmvsy1h251a8d0zcidkv81c7ifsc-securities-productetf:292160:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h1y1a8c0zcidhomavmk1etf2026-10-28292160KR7292160009TIGER KRX30042,400원2,680원6.75%42224.3241,260원42,540원41,260원3531489.2만원212억원500,000주KRX 3004116.120211.1억원
56,296건 중 7,701–7,750← 이전155 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬