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
cmvrilnbt0zuz0zci7ajen8rifsc-securities-productetf:365000:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnbm0zux0zci5hu3h1uv1etf2026-10-27365000KR7365000009TIGER 인터넷TOP103,080원-20원-0.65%3088.613,135원3,180원3,055원49,9571.5억원309.5억원10,050,000주KRX 인터넷 TOP 10 지수778.300310.4억원
cmvrilnaz0zuo0zcigr6xjwu7fsc-securities-productetf:364980:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnar0zuk0zcim9mz128i1etf2026-10-27364980KR7364980003TIGER 2차전지TOP109,585원290원3.12%9630.269,500원9,800원9,405원4,802,765463.3억원6953.9억원72,550,000주KRX 2차전지 TOP 10 지수3381.3106832.6억원
cmvrilnaj0zuh0zci8vpa1l84fsc-securities-productetf:364970:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnac0zuf0zcigm6qe4no1etf2026-10-27364970KR7364970004TIGER 바이오TOP106,495원-125원-1.89%6522.096,665원6,690원6,490원774,35851억원2461.6억원37,900,000주KRX 바이오 TOP 10 지수2009.8702455.5억원
cmvriln9p0zu50zci0uo11d8ufsc-securities-productetf:364690:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln9i0zu20zcijae6p6jh1etf2026-10-27364690KR7364690008KODEX 혁신기술테마액티브31,610원1,240원4.08%31441.6031,385원31,905원31,385원4,2451.3억원189.6억원600,000주코스피5638.340188.6억원
cmvriln9a0zu00zcireq96ej1fsc-securities-productetf:363580:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln930ztw0zcid6c6f8bu1etf2026-10-27363580KR7363580002KODEX 200IT TR45,615원2,295원5.30%45545.5445,465원46,760원45,160원63,42029.1억원1893억원4,150,000주코스피200 정보기술 TR13818.6701890.1억원
cmvriln8u0ztu0zcilb95s3zafsc-securities-productetf:363570:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln8m0ztr0zcirft3lg3a1etf2026-10-27363570KR7363570003KODEX 장기종합채권(AA-이상)액티브90,485원420원0.47%90210.8189,875원90,610원89,850원64,59558.4억원1951.7억원2,157,000주KAP 한국장기종합채권지수(AA-이상, 총수익)292.5901887.2억원
cmvriln8f0zto0zcijozmx1ikfsc-securities-productetf:363510:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln870ztl0zci98mz2fnx1etf2026-10-27363510KR7363510009SOL KIS단기통안채112,595원5원0.00%112595.50112,605원112,605원112,595원222.5만원128.3억원114,000주KIS 단기통안채 Index(총수익)12872.320128.3억원
cmvriln7z0zti0zcipzis54xwfsc-securities-productetf:361580:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln7s0ztf0zci5gzqc8yb1etf2026-10-27361580KR7361580004RISE 200TR50,515원1,630원3.33%50655.0050,560원51,570원50,365원162,02382.4억원4142.2억원8,200,000주코스피 200 TR1169.6004128.3억원
cmvriln7m0ztc0zcikcct1y85fsc-securities-productetf:360750:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln7f0zta0zcilijwr5l51etf2026-10-27360750KR7360750004TIGER 미국S&P50025,225원145원0.58%25226.5625,305원25,345원25,215원25,576,8036466.9억원20.8조원825,500,000주S&P 5007722.60020.7조원
cmvriln6r0zt10zci8lqr4sgrfsc-securities-productetf:360150:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln6j0zsz0zci1r48550u1etf2026-10-27360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,290원-40원-1.20%3307.533,305원3,370원3,290원9,0723007.8만원134.8억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수404.450135.6억원
cmvriln5t0zsp0zcie2ijbwvgfsc-securities-productetf:359210:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln5m0zsn0zciefreqold1etf2026-10-27359210KR7359210002KODEX 코스피TR29,330원715원2.50%29412.5629,325원29,930원29,325원4,0971.2억원733.2억원2,500,000주코스피 TR7407.200735.3억원
cmvriln4x0zsd0zci6qac4luhfsc-securities-productetf:356540:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln4q0zsb0zci34vn3mzs1etf2026-10-27356540KR7356540005ACE 종합채권(AA-이상)액티브103,445원180원0.17%103366.35103,205원103,460원103,185원9119415.5만원1.1조원11,134,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.3001.1조원
cmvriln4j0zs80zcik92uilthfsc-securities-productetf:354500:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln4b0zs50zciyaw40kuo1etf2026-10-27354500KR7354500001ACE 코스닥15012,400원250원2.06%12437.9912,470원12,835원12,330원121,95515.3억원1326.8억원10,700,000주코스닥 1501238.0701330.8억원
cmvrilnfl0zwd0zciddrewtphfsc-securities-productetf:368680:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnfe0zwa0zcid9s4qhhz1etf2026-10-27368680KR7368680005KODEX K-뉴딜디지털플러스7,225원110원1.55%7184.027,190원7,270원7,165원2215.8만원57.8억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1714.17057.4억원
cmvrilnf60zw70zcicj8qyjepfsc-securities-productetf:368590:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilney0zw40zci9ldilmbe1etf2026-10-27368590KR7368590006RISE 미국나스닥10028,495원265원0.94%28575.0028,730원28,760원28,470원164,01546.9억원1.5조원53,600,000주NASDAQ 10029651.4401.5조원
cmvrilneq0zw10zcizjabqjm3fsc-securities-productetf:368190:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnej0zvz0zcitfj0rphn1etf2026-10-27368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,080원-50원-0.70%7127.357,145원7,230원7,080원4,1902992만원223억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1714.170224.5억원
cmvrilnea0zvv0zcix66wfq9afsc-securities-productetf:367770:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilne20zvt0zcivt92mh9l1etf2026-10-27367770KR7367770005RISE 수소경제테마17,185원370원2.20%17159.8917,090원17,480원17,055원27,9094.8억원876.4억원5,100,000주FnGuide 수소 경제 테마 지수2158.510875.1억원
cmvrilndu0zvq0zcirvjrz7n9fsc-securities-productetf:367760:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilndm0zvn0zci6w1b08vz1etf2026-10-27367760KR7367760006RISE 네트워크인프라47,930원2,045원4.46%48013.7248,075원49,200원47,700원104,00650.2억원5320.2억원11,100,000주FnGuide 네트워크 인프라 지수6605.9605329.5억원
cmvrilndg0zvk0zciv402cj7ofsc-securities-productetf:367740:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnd90zvj0zcir2epllj91etf2026-10-27367740KR7367740008HANARO Fn5G산업36,880원1,080원3.02%36982.0636,930원37,630원36,880원203755.1만원202.8억원550,000주FnGuide 5G 산업 지수6284.240203.4억원
cmvriln780zt80zcidja4kb1hfsc-securities-productetf:360200:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln6z0zt40zcigede3gcs1etf2026-10-27360200KR7360200000ACE 미국S&P50025,505원160원0.63%25503.2725,585원25,610원25,495원462,858118.3억원3.8조원152,800,000주S&P 5007722.6003.8조원
cmvriln6a0zsv0zcikvjlm0jxfsc-securities-productetf:360140:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln610zst0zcim8apusb61etf2026-10-27360140KR7360140008KODEX 200롱코스닥150숏선물20,840원285원1.39%20843.3220,845원20,920원20,395원15,4893.2억원458.4억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1812.060458.5억원
cmvriln5d0zsj0zcid2o61pn5fsc-securities-productetf:357870:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln550zsh0zcifl80mf391etf2026-10-27357870KR7357870005TIGER CD금리투자KIS(합성)58,275원10원0.02%58269.7958,270원58,275원58,270원159,77893.1억원3.7조원63,590,000주KIS CD Index(총수익)12774.6803.7조원
cmvriln320zrr0zcicwdy0w19fsc-securities-productetf:352560:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln2u0zro0zciml0bgyel1etf2026-10-27352560KR7352560007KODEX 미국부동산리츠(H)11,880원55원0.47%11825.9311,800원11,895원11,800원21,3872.5억원451.4억원3,800,000주Dow Jones U.S. Real Estate PR Index373.598449.3억원
cmvriln2m0zrl0zciz84l8srqfsc-securities-productetf:352540:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln2f0zri0zcifatmg4j71etf2026-10-27352540KR7352540009KODEX 일본부동산리츠(H)10,615원45원0.43%10677.1310,645원10,660원10,600원4,9175225.9만원360.9억원3,400,000주Tokyo Stock Exchange REIT Index1683.980363억원
cmvriln270zrf0zciel8ytgfpfsc-securities-productetf:341850:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvriln1z0zrc0zcitx1x6ss21etf2026-10-27341850KR7341850006TIGER 리츠부동산인프라채권4,545원0원0.00%4563.524,500원4,550원4,500원6,2772854.5만원90.9억원2,000,000주KIS 리츠부동산인프라채권PR 지수38577.46091.2억원
cmvriln1a0zr30zcigs1ov4zmfsc-securities-productetf:337150:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvriln130zr10zcie9neu99j1etf2026-10-27337150KR7337150007KODEX 200exTOP21,025원370원1.79%20910.5721,035원21,065원21,025원64134.7만원126.1억원600,000주코스피 200 초대형제외 지수451.770125.4억원
cmvriln0v0zqx0zcilsqgdmd0fsc-securities-productetf:337140:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvriln0n0zqv0zcisomvlrv31etf2026-10-27337140KR7337140008KODEX 코스피대형주29,830원915원3.16%29871.4930,040원30,425원29,700원12,8803.8억원596.6억원2,000,000주코스피 대형주6122.070597.4억원
cmvriln0g0zqs0zciqvdisa1wfsc-securities-productetf:337120:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvriln080zqp0zcinlvedgoy1etf2026-10-27337120KR7337120000KODEX 멀티팩터28,570원970원3.51%28448.5828,570원28,570원28,570원100285.7만원171.4억원600,000주FnGuide 멀티팩터 지수17801.560170.6억원
cmvriln000zqm0zcif59xcdnkfsc-securities-productetf:336160:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmzt0zqj0zcil59hz7rp1etf2026-10-27336160KR7336160007RISE 금융채액티브100,705원45원0.04%100699.19100,595원100,705원100,595원770.4만원482.3억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.540482.3억원
cmvrilmzl0zqg0zcigueev9e0fsc-securities-productetf:334700:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmze0zqd0zcioly1ft0x1etf2026-10-27334700KR7334700002RISE 팔라듐선물인버스(H)4,140원80원1.97%4063.064,085원4,140원4,060원923376.5만원26.9억원650,000주S&P GSCI Palladium Excess Return Index568.20526.4억원
cmvrilmz60zqa0zci1fm97zxwfsc-securities-productetf:334690:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmyy0zq70zciqbvwfg3g1etf2026-10-27334690KR7334690005RISE 팔라듐선물(H)4,585원-65원-1.40%4708.364,645원4,675원4,585원4,2751982.3만원32억원700,000주S&P GSCI Palladium Excess Return Index568.20532.9억원
cmvrilmyq0zq40zci6u9w1zrzfsc-securities-productetf:332940:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmyj0zq10zciriccxngv1etf2026-10-27332940KR7332940006HANARO MSCI Korea TR39,485원1,035원2.69%39755.7739,760원40,210원39,485원3,5291.4억원908.1억원2,300,000주MSCI Korea TR Index4028.090914.3억원
cmvrilmyb0zpy0zcibkjmrg3wfsc-securities-productetf:332930:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmy30zpv0zcidib026xm1etf2026-10-27332930KR7332930007HANARO 200TR116,645원3,765원3.34%116980.70117,180원118,345원116,245원6,9078억원1516.3억원1,300,000주코스피 200 TR1169.6001520.7억원
cmvrilmxw0zps0zci8p8hb58sfsc-securities-productetf:332620:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmxo0zpp0zcivzkb13as1etf2026-10-27332620KR7332620004PLUS 미국장기우량회사채83,975원130원0.16%83927.9383,810원84,145원83,720원1,2741억원157억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1142.561156.9억원
cmvrilmxg0zpm0zcip6gskox9fsc-securities-productetf:332610:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmx80zpj0zciuvt9gz2c1etf2026-10-27332610KR7332610005PLUS 미국단기회사채(AAA~A)120,240원140원0.12%120226.42120,460원120,465원120,195원5716870.1만원115.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.243115.4억원
cmvrilod3108s0zciu92hpebafsc-securities-productetf:410870:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilocv108o0zci640opqza1etf2026-10-27410870KR7410870000TIME K컬처액티브8,210원-75원-0.91%8189.448,295원8,375원8,155원13,7681.1억원98.5억원1,200,000주FnGuide K-컬처 지수496.63098.2억원
cmvriloc8108g0zcixktyyx27fsc-securities-productetf:409810:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloc0108d0zcivgf0fwk91etf2026-10-27409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,620원-50원-0.88%5598.695,570원5,625원5,565원268,52614.9억원148.9억원2,650,000주NASDAQ 10029651.440165.1억원
cmvrilobd10840zcivzwh80ayfsc-securities-productetf:407820:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilob510810zcix1tlk7uo1etf2026-10-27407820KR7407820000에셋플러스 코리아플랫폼액티브5,220원-15원-0.29%5253.375,375원5,375원5,220원280146.9만원99.1억원1,900,000주FnGuide 플랫폼 지수(Price Return)1179.15099.8억원
cmvriloax107y0zcij9bky8apfsc-securities-productetf:407310:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloap107v0zcibtltzvdx1etf2026-10-27407310KR7407310002HANARO 200 TOP1013,555원120원0.89%13616.6813,675원13,845원13,555원1,7152355.2만원155.8억원1,150,000주코스피 200 Top 10 지수2109.650156.5억원
cmvriloah107s0zci08cpkr9kfsc-securities-productetf:407300:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvriloa8107p0zci7vdrs5w41etf2026-10-27407300KR7407300003HANARO Fn골프테마8,705원180원2.11%8665.848,610원8,705원8,610원2219만원47.8억원550,000주FnGuide 골프 테마 지수918.27047.6억원
cmvrilo2m104t0zci4v1ulvxpfsc-securities-productetf:396510:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo2e104q0zciyxfv15f21etf2026-10-27396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,070원-60원-0.98%6167.456,050원6,150원6,050원499304.3만원109.2억원1,800,000주Solactive China Clean Energy 지수(PR)1634.890111억원
cmvrilo28104n0zcitf9iyh1ofsc-securities-productetf:396500:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo21104m0zcifoovvdpl1etf2026-10-27396500KR7396500001TIGER 반도체TOP1029,700원1,445원5.11%29859.7929,655원30,715원29,655원11,282,8743401.7억원7.6조원257,300,000주FnGuide 반도체TOP10 지수7576.8507.6조원
cmvrilo1t104i0zci3k1vq6cpfsc-securities-productetf:395760:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo1j104f0zciefa3buh71etf2026-10-27395760KR7395760002PLUS ESG성장주액티브17,780원605원3.52%17801.5217,940원18,050원17,780원2035.9만원97.7억원550,000주FnGuide 한화 ESG 성장 지수2861.19097.9억원
cmvrilo1a104c0zciouvv2yr9fsc-securities-productetf:395750:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo0v104a0zci6egq1is51etf2026-10-27395750KR7395750003PLUS ESG가치주액티브16,775원385원2.35%16788.4316,975원16,975원16,775원35만원67.1억원400,000주FnGuide 한화 ESG 가치 지수2640.32067.1억원
cmvrilo0g10470zci7gh3oozffsc-securities-productetf:395290:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilo0810430zcilvafphgc1etf2026-10-27395290KR7395290000HANARO Fn K-POP&미디어4,915원15원0.31%4894.334,965원5,080원4,825원72,6673.6억원314.5억원6,400,000주FnGuide K-POP & 미디어 지수462.940313.2억원
cmvrilnzk103u0zcia3ibyqlcfsc-securities-productetf:395270:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnzd103s0zcim8rc8omc1etf2026-10-27395270KR7395270002HANARO Fn K-반도체46,360원2,500원5.70%46350.4645,940원47,620원45,940원1,214,118568.6억원2.8조원61,100,000주FnGuide K-반도체 지수13803.7802.8조원
cmvrilnyq103j0zcivroucauafsc-securities-productetf:395160:202610272026-10-27dayperiod2026-10-28 11:48:132026-10-28 11:48:13cmvrilnyg103g0zciom0ntm421etf2026-10-27395160KR7395160005KODEX AI반도체TOP2플러스32,575원1,930원6.30%32544.7532,275원33,440원32,275원4,851,6381594.8억원3.2조원100,600,000주FnGuide AI반도체 TOP2+ 지수7394.5103.2조원
cmvrilnlu0zyp0zciy1rr4q6hfsc-securities-productetf:377990:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnlm0zyl0zcitcaroxhn1etf2026-10-27377990KR7377990007TIGER Fn신재생에너지18,445원120원0.65%18415.3318,620원19,075원18,280원36,1916.7억원903.8억원4,900,000주FnGuide 신재생에너지 지수3535.690902.3억원
cmvrilnip0zxi0zci9x7j7o5qfsc-securities-productetf:372330:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnih0zxf0zci2youj39j1etf2026-10-27372330KR7372330001KODEX 차이나항셍테크5,500원-65원-1.17%5564.415,560원5,630원5,500원27,9081.5억원893.7억원16,250,000주Hang Seng TECH Index3790.840904.2억원
cmvrilnhs0zx60zci0grn789dfsc-securities-productetf:371470:202610272026-10-27dayperiod2026-10-28 11:48:122026-10-28 11:48:12cmvrilnhl0zx40zcic7qharuw1etf2026-10-27371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,400원-205원-2.70%7653.357,575원7,695원7,395원22,4261.7억원390.7억원5,280,000주Solactive China Biotech Index(PR)1628.930404억원
56,296건 중 8,751–8,800← 이전176 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬