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
cmvsy1h2n1a8k0zcidjarsjdrfsc-securities-productetf:292190:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h2h1a8i0zci4cmeo0oi1etf2026-10-28292190KR7292190006KODEX KRX30042,405원2,870원7.26%42213.2740,285원42,405원40,285원35,97615.2억원636억원1,500,000주KRX 3004116.120633.1억원
cmvsy1h4a1a940zcirxd1s3ykfsc-securities-productetf:292770:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h421a900zcim9o0mzrt1etf2026-10-28292770KR7292770005KODEX 국채선물3년인버스57,660원50원0.09%57705.650원0원0원00원719.5억원1,248,000주국채선물지수1214.300720.1억원
cmvsy1h4p1a980zcil98hpb4xfsc-securities-productetf:293180:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h4i1a960zciypxq72m01etf2026-10-28293180KR7293180006HANARO 20095,915원6,650원7.45%95885.7491,660원96,385원91,195원180,023169.1억원3740.6억원3,900,000주코스피 200946.4003739.5억원
cmvsy1h551a9d0zcipksmeoh9fsc-securities-productetf:294400:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h4x1a9b0zcikzo0rv0s1etf2026-10-28294400KR7294400007KIWOOM 200TR125,355원8,605원7.37%125680.92119,700원126,030원119,352원584,768729.4억원1.5조원12,300,000주코스피 200 TR1256.3201.5조원
cmvsy1h5o1a9k0zci3d9d9pqcfsc-securities-productetf:295000:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h5h1a9i0zcibbqpln031etf2026-10-28295000KR7295000004RISE 국채선물10년52,660원-335원-0.63%52633.5952,905원52,905원52,660원1368.5만원52.6억원100,000주10년국채선물지수1151.42052.6억원
cmvsy1h641a9q0zcicrs65nq2fsc-securities-productetf:295020:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h5x1a9o0zcintrfrkhe1etf2026-10-28295020KR7295020002RISE 국채선물10년인버스59,525원410원0.69%59559.4959,250원59,525원59,250원741.6만원628.5억원1,056,000주10년국채선물지수1151.420628.9억원
cmvsy1h6n1a9w0zciha4kgyhjfsc-securities-productetf:295040:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h6g1a9u0zcirckw55e31etf2026-10-28295040KR7295040000SOL 200TR35,860원2,455원7.35%35907.2134,190원36,020원34,130원250,67289.3억원9036.7억원25,200,000주코스피 200 TR1256.3209048.6억원
cmvsy1h741aa20zciaiig8ow4fsc-securities-productetf:298340:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h6x1aa00zci5okoenh01etf2026-10-28298340KR7298340001PLUS 국채선물3년57,085원-15원-0.03%57055.3857,110원57,145원57,025원30,33417.3억원787.7억원1,380,000주국채선물지수1214.300778.2억원
cmvsy1h7i1aa60zcizej6j280fsc-securities-productetf:298770:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h7b1aa50zcijkpsacj31etf2026-10-28298770KR7298770009KODEX 한국대만IT프리미어76,430원4,505원6.26%74202.2974,080원76,430원72,390원6,8005.1억원802.5억원1,050,000주한국 대만 IT 프리미어지수10964.430779.1억원
cmvsy1h8w1aao0zcihu5qlwlzfsc-securities-productetf:300950:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h8p1aan0zciu3a9qmmt1etf2026-10-28300950KR7300950003KODEX 게임산업5,065원15원0.30%5039.755,070원5,100원5,045원81,3774.1억원207.6억원4,100,000주FnGuide 게임 산업 지수616.230206.6억원
cmvsy1h9r1aaz0zci3gs89fv5fsc-securities-productetf:302190:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1h9j1aax0zcilwplt8qx1etf2026-10-28302190KR7302190004TIGER 중장기국채50,940원-175원-0.34%50900.0951,055원51,065원50,940원2,8131.4억원1986.6억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10124.5001985.1억원
cmvsy1ha91ab40zciq8ii0bz8fsc-securities-productetf:302450:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1ha21ab20zcixltj3v0z1etf2026-10-28302450KR7302450002RISE 코스피62,795원3,925원6.67%62246.4059,945원62,795원59,925원459,736286.1억원3296.7억원5,250,000주코스피6012.4403330.1억원
cmvsy1hao1ab90zci8iqr9unffsc-securities-productetf:304660:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hag1ab80zci8qkj0bph1etf2026-10-28304660KR7304660004KODEX 미국30년국채울트라선물(H)7,190원-55원-0.76%7229.027,215원7,225원7,190원19,1051.3억원1229.4억원17,100,000주S&P Ultra T-Bond Futures Index(ER)102.3571236.1억원
cmvsy1hb81abh0zciiwxfblmlfsc-securities-productetf:304670:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hb11abe0zcile50lnd21etf2026-10-28304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,495원75원0.60%12449.2412,455원12,505원12,455원444553.6만원74.9억원600,000주S&P Ultra T-Bond Futures Index(ER)102.35774.6억원
cmvsy1hbo1abn0zcisiqkqejifsc-securities-productetf:304760:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hbg1abk0zciem99sa1k1etf2026-10-28304760KR7304760002HANARO KRX30041,830원3,145원8.13%41629.7739,805원41,830원39,805원55227.3만원167.3억원400,000주KRX 3004116.120166.5억원
cmvsy1hc81abu0zcibtlzsoc9fsc-securities-productetf:304770:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hc01abq0zci18v36usx1etf2026-10-28304770KR7304770001HANARO 코스닥15012,855원550원4.47%12844.4812,460원12,885원12,460원2,0452569.6만원179.9억원1,400,000주코스닥 1501290.710179.8억원
cmvsy1hf21acs0zciw5pyj2pefsc-securities-productetf:305720:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1heu1acq0zci5vq15aql1etf2026-10-28305720KR7305720005KODEX 2차전지산업14,065원365원2.66%14098.5213,875원14,195원13,690원3,023,747424억원1.8조원133,900,000주FnGuide 2차전지 산업 지수2466.9601.8조원
cmvsy1hfh1acx0zcisc52hilvfsc-securities-productetf:306520:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hfb1acu0zciuzs33swa1etf2026-10-28306520KR7306520008HANARO 200선물인버스2,655원-220원-7.65%2660.212,850원2,850원2,645원10,5222848.7만원15.9억원600,000주코스피 200 선물지수4598.29015.9억원
cmvsy1hfy1ad30zcixh74pll5fsc-securities-productetf:306530:202610282026-10-28dayperiod2026-10-29 11:48:112026-10-29 11:48:11cmvsy1hfq1ad00zci400l1spx1etf2026-10-28306530KR7306530007HANARO 코스닥150선물레버리지5,605원450원8.73%5614.125,295원5,660원5,295원33,0901.8억원24.6억원440,000주F-코스닥150 지수1477.41024.7억원
cmvsy1hqf1agn0zcis3im8e4nfsc-securities-productetf:325020:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hq71agj0zciip4994yr1etf2026-10-28325020KR7325020006KODEX 배당가치26,180원780원3.07%26203.1525,670원26,490원25,670원3,6759676.1만원811.5억원3,100,000주FnGuide SLV 배당가치 지수3116.570812.2억원
cmvsy1hqu1ags0zci3w2k015tfsc-securities-productetf:326230:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hqm1ago0zcigcub1w4c1etf2026-10-28326230KR7326230000RISE 내수주플러스9,960원205원2.10%9954.549,865원10,010원9,865원2524.8만원59.7억원600,000주FnGuide 내수주플러스 지수1361.31059.7억원
cmvsy1ht51ahg0zcicgiy6aixfsc-securities-productetf:329650:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hsx1ahd0zcijwtathla1etf2026-10-28329650KR7329650006KODEX TRF307014,050원40원0.29%14091.6314,040원14,065원14,000원20,6052.8억원2318.2억원16,500,000주FnGuide TRF 3070 지수1847.3902325.1억원
cmvsy1hu01ahq0zcip2ok26s8fsc-securities-productetf:329670:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1htt1ahp0zcilfxhm7561etf2026-10-28329670KR7329670004KODEX TRF703021,405원225원1.06%21474.2621,255원21,440원21,255원5,4451.1억원856.2억원4,000,000주FnGuide TRF 7030 지수2826.040858.9억원
cmvsy1hui1ahx0zcid8biid07fsc-securities-productetf:329750:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hub1ahv0zci8sd4eva31etf2026-10-28329750KR7329750004TIGER 미국달러단기채권액티브12,695원135원1.07%12693.7912,585원12,740원12,585원182,58523.1억원7377억원58,110,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.6907378.9억원
cmvsy1hxp1aj10zcis1bu6k0qfsc-securities-productetf:334700:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hxi1aiy0zciyuje4oqm1etf2026-10-28334700KR7334700002RISE 팔라듐선물인버스(H)4,135원-5원-0.12%4152.444,130원4,135원4,095원1,880776.6만원26.8억원650,000주S&P GSCI Palladium Excess Return Index560.08426.9억원
cmvsy1hy81aj70zci2i1u8lv1fsc-securities-productetf:336160:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hy11aj50zcituqpdgg11etf2026-10-28336160KR7336160007RISE 금융채액티브100,685원-20원-0.02%100408.12100,705원100,705원100,680원22221.5만원482.2억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.420517.1억원
cmvsy1hyr1aje0zcihazgrr6qfsc-securities-productetf:337120:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hyj1ajc0zcinit3xb5w1etf2026-10-28337120KR7337120000KODEX 멀티팩터30,395원1,825원6.39%30362.3430,395원30,395원30,395원13만원182.3억원600,000주FnGuide 멀티팩터 지수19029.200182.1억원
cmvsy1hzl1ajp0zci0leaw5o2fsc-securities-productetf:337150:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hze1ajn0zcib0jydk7f1etf2026-10-28337150KR7337150007KODEX 200exTOP21,720원695원3.31%21649.2621,500원21,725원21,500원3678만원130.3억원600,000주코스피 200 초대형제외 지수468.870129.8억원
cmvsy1i3r1al60zcigvno2j3hfsc-securities-productetf:357870:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i3k1al40zci657ayk8s1etf2026-10-28357870KR7357870005TIGER CD금리투자KIS(합성)58,285원10원0.02%58275.6158,280원58,285원58,280원284,918166억원3.7조원63,570,000주KIS CD Index(총수익)12775.8203.7조원
cmvsy1i461alc0zci9pxtucctfsc-securities-productetf:359210:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i3y1al90zcivetr3osh1etf2026-10-28359210KR7359210002KODEX 코스피TR31,375원2,045원6.97%31364.2230,010원31,400원30,010원4,2561.3억원784.3억원2,500,000주코스피 TR7898.660784.1억원
cmvsy1i581alp0zcie6e9gavrfsc-securities-productetf:360150:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i4x1all0zci99tx6ght1etf2026-10-28360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,210원-80원-2.43%3216.453,275원3,315원3,160원29,3199418만원131.6억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수393.200131.8억원
cmvsy1i5o1alv0zci6bb4obttfsc-securities-productetf:360200:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i5f1als0zci8rinta3q1etf2026-10-28360200KR7360200000ACE 미국S&P50025,935원430원1.69%25867.2025,725원26,025원25,715원352,03791.1억원3.9조원153,100,000주S&P 5007743.9803.9조원
cmvsy1i6k1am70zciji47vcbcfsc-securities-productetf:361580:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i6c1am30zci1i7udfvk1etf2026-10-28361580KR7361580004RISE 200TR54,295원3,780원7.48%54382.5451,935원54,585원51,515원390,908210.6억원4425억원8,150,000주코스피 200 TR1256.3204432.1억원
cmvsy1i791ame0zcio0yy574mfsc-securities-productetf:363510:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i721amc0zciosjdneey1etf2026-10-28363510KR7363510009SOL KIS단기통안채112,605원10원0.01%112603.79112,605원112,605원112,605원9101.3만원128.3억원114,000주KIS 단기통안채 Index(총수익)12873.460128.3억원
cmvsy1i7p1amk0zcizjxjg7vmfsc-securities-productetf:363570:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i7j1ami0zcitw00yv5c1etf2026-10-28363570KR7363570003KODEX 장기종합채권(AA-이상)액티브89,760원-725원-0.80%89708.4490,100원90,100원89,495원39,65535.5억원1877.7억원2,092,000주KAP 한국장기종합채권지수(AA-이상, 총수익)290.8801921.5억원
cmvsy1i881ams0zci4qpf1p1yfsc-securities-productetf:363580:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i7z1amo0zciffevh90t1etf2026-10-28363580KR7363580002KODEX 200IT TR49,515원3,900원8.55%49440.9746,740원49,635원46,130원71,82034.9억원2054.8억원4,150,000주코스피200 정보기술 TR15001.7802076.5억원
cmvsy1ibn1any0zcijw6os20pfsc-securities-productetf:365040:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ibf1anv0zci6rl3biql1etf2026-10-28365040KR7365040005TIGER AI코리아그로스액티브31,760원2,025원6.81%31728.1930,465원31,760원30,465원9,8563.1억원666.9억원2,100,000주코스피6012.440666.2억원
cmvsy1ic11ao30zciqlbmh6cwfsc-securities-productetf:365780:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ibt1ao00zciuduyi6cw1etf2026-10-28365780KR7365780006ACE 국고채10년84,470원-540원-0.64%84418.5084,850원84,880원84,470원11,4829.7억원5665.4억원6,707,000주KIS 10년 국고채 지수 (총수익)16009.5305705.8억원
cmvsy1icg1ao80zci7ybkmftdfsc-securities-productetf:367380:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1ic91ao60zcihr5acyat1etf2026-10-28367380KR7367380003ACE 미국나스닥10030,325원920원3.13%30158.1029,990원30,400원29,960원351,196105.9억원3.5조원116,200,000주NASDAQ 10029813.1603.5조원
cmvsy1ict1aoe0zcihzbjflyhfsc-securities-productetf:367740:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1icn1aob0zciqga8so8r1etf2026-10-28367740KR7367740008HANARO Fn5G산업39,070원2,190원5.94%39059.8938,010원39,210원37,815원5141976.4만원214.8억원550,000주FnGuide 5G 산업 지수6654.120214.8억원
cmvsy1ijf1aqs0zcir2g7t6kufsc-securities-productetf:373790:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ij71aqo0zcicrm2k2d21etf2026-10-28373790KR7373790005KIWOOM 미국방어배당성장나스닥15,305원0원0.00%15310.9915,315원15,325원15,145원9251408.9만원42.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1358.59042.8억원
cmvsy1ijv1aqx0zciho927s0vfsc-securities-productetf:375270:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ijm1aqu0zciml4idaob1etf2026-10-28375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,995원360원3.09%12009.2911,975원12,045원11,975원768922.5만원77.9억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1651.46378억원
cmvsy1ikq1ar90zcidor849hgfsc-securities-productetf:375770:202610282026-10-28dayperiod2026-10-29 11:48:132026-10-29 11:48:13cmvsy1ikj1ar60zci7c3gs9bs1etf2026-10-28375770KR7375770005KODEX 탄소효율그린뉴딜21,655원1,355원6.67%21667.1020,815원21,710원20,815원1,4813205.6만원389.7억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3608.800390억원
cmvsy1hwt1aiq0zciskm0v38nfsc-securities-productetf:332940:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hwm1aip0zci6h9t84921etf2026-10-28332940KR7332940006HANARO MSCI Korea TR43,040원3,555원9.00%42898.2540,650원43,040원40,650원1,7077210.5만원989.9억원2,300,000주MSCI Korea TR Index4347.250986.6억원
cmvsy1hx91aiv0zci222lcf2bfsc-securities-productetf:334690:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hx11ait0zcihpruexoe1etf2026-10-28334690KR7334690005RISE 팔라듐선물(H)4,585원0원0.00%4608.464,625원4,630원4,585원2,5601179.2만원32억원700,000주S&P GSCI Palladium Excess Return Index560.08432.2억원
cmvsy1hz61ajk0zcilkt1fyamfsc-securities-productetf:337140:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hyy1ajh0zci7dpna3d21etf2026-10-28337140KR7337140008KODEX 코스피대형주31,820원1,990원6.67%31941.9030,475원32,070원30,355원16,3315.1억원636.4억원2,000,000주코스피 대형주6557.590638.8억원
cmvsy1i011ajw0zciokqfur0bfsc-securities-productetf:337160:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1hzt1ajs0zcitayrlzsg1etf2026-10-28337160KR7337160006KODEX 200ESG42,375원2,830원7.16%42215.1440,275원42,375원40,275원12,9875.3억원1440.7억원3,400,000주코스피 200 ESG 지수1251.7901435.3억원
cmvsy1i0j1ak10zcij2guts32fsc-securities-productetf:341850:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i0c1ajz0zciwegu2yqq1etf2026-10-28341850KR7341850006TIGER 리츠부동산인프라채권4,550원5원0.11%4538.874,505원4,580원4,505원4,3531979.6만원91억원2,000,000주KIS 리츠부동산인프라채권PR 지수38562.68090.7억원
cmvsy1i0y1ak70zcikpeqz5tafsc-securities-productetf:352540:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i0s1ak50zcidms7wncc1etf2026-10-28352540KR7352540009KODEX 일본부동산리츠(H)10,490원-125원-1.18%10579.0810,565원10,605원10,475원6,1876521.5만원356.6억원3,400,000주Tokyo Stock Exchange REIT Index1664.280359.6억원
cmvsy1i1d1akd0zciwokn10ehfsc-securities-productetf:352560:202610282026-10-28dayperiod2026-10-29 11:48:122026-10-29 11:48:12cmvsy1i161aka0zcis6fzoccm1etf2026-10-28352560KR7352560007KODEX 미국부동산리츠(H)11,735원-145원-1.22%11681.6711,660원11,765원11,660원17,6272억원445.9억원3,800,000주Dow Jones U.S. Real Estate PR Index370.155461.4억원
56,296건 중 7,751–7,800← 이전156 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬