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
cmvrilmao0zh40zci8h604ybufsc-securities-productetf:295020:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmag0zh10zcio4baaob01etf2026-10-27295020KR7295020002RISE 국채선물10년인버스59,115원-205원-0.35%59176.3859,300원59,300원59,115원741.4만원624.2억원1,056,000주10년국채선물지수1158.850624.9억원
cmvrilma80zgy0zci9bux4cw8fsc-securities-productetf:295000:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilma10zgv0zcix6aco1231etf2026-10-27295000KR7295000004RISE 국채선물10년52,995원145원0.27%52968.7052,730원53,005원52,730원1263.5만원52.9억원100,000주10년국채선물지수1158.85052.9억원
cmvrilm9v0zgs0zcixmcg5wf7fsc-securities-productetf:294400:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilm9o0zgr0zci5ktjuedt1etf2026-10-27294400KR7294400007KIWOOM 200TR116,750원3,920원3.47%116984.68116,940원119,145원116,340원124,528146.1억원1.4조원12,300,000주코스피 200 TR1169.6001.4조원
cmvrilm900zgh0zcitaryy89cfsc-securities-productetf:292770:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm8t0zgf0zcizeuvxizn1etf2026-10-27292770KR7292770005KODEX 국채선물3년인버스57,610원-50원-0.09%57622.900원0원0원00원718.9억원1,248,000주국채선물지수1215.950719.1억원
cmvrilmpj0zmm0zciquf0d1lgfsc-securities-productetf:315960:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmpc0zmk0zci0l8q306o1etf2026-10-27315960KR7315960005RISE 대형고배당10TR63,750원1,990원3.22%63678.8463,820원64,450원63,300원13,7608.7억원4111.8억원6,450,000주WISE 대형고배당10 TR 지수7798.6804107.2억원
cmvrilmka0zkq0zcinh7txy9hfsc-securities-productetf:306950:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmjz0zkm0zciwz30q4t71etf2026-10-27306950KR7306950007KODEX KRX300레버리지49,525원2,630원5.61%49559.3149,335원51,275원49,335원5,3632.7억원396.2억원800,000주KRX 3003837.100396.4억원
cmvrilmjb0zke0zci291nufv4fsc-securities-productetf:306520:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmj30zkb0zciodw8nhhp1etf2026-10-27306520KR7306520008HANARO 200선물인버스2,875원-90원-3.04%2871.302,920원2,920원2,815원27,3917828.5만원17.2억원600,000주코스피 200 선물지수4290.29017.2억원
cmvrilmif0zk20zcieugomdppfsc-securities-productetf:305540:202610272026-10-27dayperiod2026-10-28 11:48:112026-10-28 11:48:11cmvrilmi80zjz0zcintpygq9v1etf2026-10-27305540KR7305540007TIGER 2차전지테마17,370원450원2.66%17373.7717,250원17,685원17,020원441,20176.8억원8711억원50,150,000주WISE 2차전지 테마 지수6542.5308704.2억원
cmvrilm9g0zgo0zci60az43j7fsc-securities-productetf:293180:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm980zgk0zcihm6pxw3i1etf2026-10-27293180KR7293180006HANARO 20089,265원2,890원3.35%89490.5889,530원90,725원89,120원57,22551.4억원3481.3억원3,900,000주코스피 200881.0703490.1억원
cmvrilm8m0zgb0zcik6j3k5z2fsc-securities-productetf:292560:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm8e0zg80zci0474reva1etf2026-10-27292560KR7292560000TIGER 일본엔선물7,750원-20원-0.26%7746.357,740원7,770원7,740원21,8161.6억원496억원6,400,000주엔선물지수425.200495.7억원
cmvrilm7q0zfz0zciiqdx2fa3fsc-securities-productetf:292190:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm7j0zfx0zcit00escmw1etf2026-10-27292190KR7292190006KODEX KRX30039,535원1,330원3.48%39425.1139,355원40,170원39,165원6822705.3만원593억원1,500,000주KRX 3003837.100591.3억원
cmvrilm6v0zfn0zci3n99p736fsc-securities-productetf:292150:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm6n0zfk0zcia4rolaci1etf2026-10-27292150KR7292150000TIGER 코리아TOP1030,725원970원3.26%30853.5130,705원31,335원30,670원372,885115.5억원1.5조원49,000,000주FnGuide TOP10 지수10708.2301.4조원
cmvrilm600zfb0zcibews7vr0fsc-securities-productetf:291890:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm5t0zf90zcip1tiu0pz1etf2026-10-27291890KR7291890002KODEX MSCI EM선물(H)11,365원80원0.71%11327.1711,400원11,450원11,365원3135.3만원51.1억원450,000주iEdge Emerging Markets Futures Index(ER)1579.33350.9억원
cmvrilm560zf00zci1o0zgjyffsc-securities-productetf:291630:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm4y0zew0zcia4k94grx1etf2026-10-27291630KR7291630002KIWOOM 코스닥150선물레버리지2,600원105원4.21%2594.322,570원2,770원2,565원37,5719975.5만원39억원1,500,000주F-코스닥150 지수1415.26039.9억원
cmvrilm3e0zec0zcidik83ipdfsc-securities-productetf:290080:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm360ze90zciz0e4va6a1etf2026-10-27290080KR7290080001RISE 200고배당커버드콜ATM6,950원-30원-0.43%6947.576,980원7,010원6,915원14,2279870.3만원121.6억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1012.900121.5억원
cmvrilm2j0ze10zcide0sjro0fsc-securities-productetf:289480:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm2b0zdy0zci78yochwn1etf2026-10-27289480KR7289480006TIGER 200커버드콜11,305원315원2.87%11355.4211,345원11,525원11,305원15,9881.8억원271.3억원2,400,000주코스피 200 커버드콜 ATM 지수1637.950272.5억원
cmvrilm230zdv0zciuehfcaclfsc-securities-productetf:289260:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm1w0zds0zci8u5i3g2a1etf2026-10-27289260KR7289260002TIGER MSCI KOREA ESG리더스23,515원470원2.04%23647.1423,755원24,070원23,515원90213.8만원141억원600,000주MSCI Korea Country ESG Leaders Capped Index3417.920141.8억원
cmvrilm1o0zdp0zci3piz143pfsc-securities-productetf:289250:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm1i0zdn0zciktfphwje1etf2026-10-27289250KR7289250003TIGER MSCI KOREA ESG유니버설29,010원1,040원3.72%28922.5129,235원29,235원29,010원277805.9만원174억원600,000주MSCI Korea ESG Universal Index3985.140173.5억원
cmvrilm190zdj0zcirmrltriofsc-securities-productetf:289040:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm120zdh0zcil8x0hafs1etf2026-10-27289040KR7289040008KODEX MSCI KOREA ESG유니버설28,070원935원3.45%27745.4828,070원28,070원28,070원12.8만원168.4억원600,000주MSCI Korea ESG Universal Capped Index3835.500166.4억원
cmvrilm0t0zdd0zcii03lk5x4fsc-securities-productetf:287180:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm0l0zdb0zci9ic4t6ok1etf2026-10-27287180KR7287180004PLUS 미국나스닥테크50,810원445원0.88%50978.7151,125원51,375원50,785원9724962.1만원457.2억원900,000주NASDAQ 100 Technology Sector Index16646.400458.8억원
cmvrilm0f0zd80zci318h5z4zfsc-securities-productetf:285690:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm080zd70zci0087ufvj1etf2026-10-27285690KR7285690004FOCUS ESG리더스18,325원160원0.88%18369.2918,195원18,460원18,195원814.6만원64.1억원350,000주KRX ESG Leaders 1502784.87064.2억원
cmvrillzk0zcy0zcitm8gkhjmfsc-securities-productetf:284430:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillzd0zcv0zci4s5epyaf1etf2026-10-27284430KR7284430006KODEX 200미국채혼합5018,450원310원1.71%18461.6018,495원18,625원18,415원382,28170.8억원1.7조원94,800,000주코스피 200 미국채 혼합지수4279.8801.7조원
cmvrillz50zcs0zci3g2fejnmfsc-securities-productetf:283580:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillyx0zcp0zciy7jn09ui1etf2026-10-27283580KR7283580009KODEX 차이나CSI30013,160원-20원-0.15%13233.1513,180원13,295원13,140원60,5938억원2158.2억원16,400,000주CSI 300 Index4049.5522183.4억원
cmvrillyr0zcm0zcifp62a9mofsc-securities-productetf:282000:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillyk0zck0zcinurnhd8d1etf2026-10-27282000KR7282000009RISE 국고채3년선물인버스114,385원-165원-0.14%114453.62114,575원114,575원114,385원10114.5만원216.1억원189,000주국채선물지수1215.950216.3억원
cmvrillxu0zcb0zcim44xdueqfsc-securities-productetf:280940:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillxo0zc90zci43pi2zto1etf2026-10-27280940KR7280940008KODEX 골드선물인버스(H)3,735원-30원-0.80%3751.993,735원3,765원3,725원7,0192620.9만원26.1억원700,000주S&P GSCI GOLD Index Excess Return238.41326.2억원
cmvrillxe0zc50zci5xhmfuavfsc-securities-productetf:280930:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillx80zc30zcixvu9wh561etf2026-10-27280930KR7280930009KODEX 미국러셀2000(H)15,710원35원0.22%15697.2215,690원15,735원15,690원1,2611981.6만원212억원1,350,000주FTSE Russell 2000 Index2818.870211.9억원
cmvrillwy0zbz0zcius622txjfsc-securities-productetf:280920:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillws0zbx0zcin7weje471etf2026-10-27280920KR7280920000PLUS 주도업종19,085원710원3.86%19063.6018,910원19,190원18,910원1222.8만원85.8억원450,000주FnGuide 주도업종 지수2877.74085.7억원
cmvrilm7b0zft0zci6p0wr3b9fsc-securities-productetf:292160:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm730zfr0zcilpg7568e1etf2026-10-27292160KR7292160009TIGER KRX30039,720원1,130원2.93%39663.3939,580원40,280원39,580원4581825.9만원238.3억원600,000주KRX 3003837.100198.3억원
cmvrilm6f0zfh0zcii9rt0tqdfsc-securities-productetf:292050:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm680zff0zcie3yqz9bl1etf2026-10-27292050KR7292050002RISE KRX30040,345원1,080원2.75%40531.2340,685원41,240원40,345원33134.5만원141.2억원350,000주KRX 3003837.100141.8억원
cmvrilm5l0zf60zcihk33m5nsfsc-securities-productetf:291680:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm5d0zf20zcib57ao8qo1etf2026-10-27291680KR7291680007RISE 차이나H선물인버스(H)8,280원-30원-0.36%8376.918,245원8,290원8,230원280231.1만원41.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)9910.40041.8억원
cmvrilm4q0zeu0zciebmbkwtzfsc-securities-productetf:291620:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm4j0zer0zcizp1xz6zw1etf2026-10-27291620KR7291620003KIWOOM 코스닥150선물인버스4,790원-100원-2.04%4782.294,795원4,800원4,615원19,5189193.8만원17.7억원370,000주F-코스닥150 지수1415.26015.3억원
cmvrilm4b0zeo0zci5boo3ortfsc-securities-productetf:291130:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm430zel0zcitwhlsh581etf2026-10-27291130KR7291130003ACE MSCI멕시코(합성)17,090원130원0.77%17118.7517,060원17,100원17,060원211360.2만원102.5억원600,000주MSCI MEXICO IMI 25/50 Price return Index14432.240102.7억원
cmvrilm3w0zej0zcix5xw3i6zfsc-securities-productetf:290130:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilm3n0zeg0zcimh9i7uv41etf2026-10-27290130KR7290130004RISE ESG사회책임투자38,865원1,575원4.22%38763.4638,825원39,500원38,550원16,5996.4억원5499.3억원14,150,000주KRX ESG 사회책임경영지수(S)6222.4405485억원
cmvrillzz0zd30zcizjin0vltfsc-securities-productetf:284980:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillzs0zd10zcigdbz94c21etf2026-10-27284980KR7284980000RISE 200금융19,080원-5원-0.03%19150.4619,155원19,180원18,930원2,4144602.9만원160.2억원840,000주코스피 200 금융1465.520160.8억원
cmvrillsz0zaj0zci4w5per5ffsc-securities-productetf:277640:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillst0zah0zci8u634pkp1etf2026-10-27277640KR7277640009TIGER 코스피대형주30,915원1,045원3.50%30831.5730,745원31,400원30,695원11,6453.6억원541억원1,750,000주코스피 대형주6122.070539.5억원
cmvrillsj0zad0zcihiek4iipfsc-securities-productetf:277630:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillsd0zab0zci14wpghkc1etf2026-10-27277630KR7277630000TIGER 코스피58,905원1,605원2.80%59232.3659,045원60,220원58,830원40,80624.2억원4771.3억원8,100,000주코스피5638.3404797.8억원
cmvrills30za70zcijqdst6kjfsc-securities-productetf:277540:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillrw0za50zcir5a28zac1etf2026-10-27277540KR7277540001ACE 아시아TOP5028,475원660원2.37%28324.6128,135원28,600원28,135원322914.9만원227.8억원800,000주S&P ASIA50 Price Return Index7938.311226.5억원
cmvrillrp0za20zcins5u4yttfsc-securities-productetf:276990:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillri0z9z0zcisz9v6h581etf2026-10-27276990KR7276990009KODEX 글로벌로봇(합성)22,715원120원0.53%22862.8723,125원23,125원22,675원1,5933629.2만원402억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1262.140404.6억원
cmvrillrc0z9w0zcia7fly590fsc-securities-productetf:276970:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillr00z9t0zci6m1onpm91etf2026-10-27276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,025원15원0.19%7983.838,010원8,040원7,940원14,7771.1억원377.1억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.052375.2억원
cmvrillqr0z9r0zciw1xl4g90fsc-securities-productetf:276650:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillqj0z9n0zcivor31az21etf2026-10-27276650KR7276650009RISE 글로벌테크놀로지(합성 H)44,925원185원0.41%45101.1144,740원45,405원44,740원2,5551.1억원336.9억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5028.118338.2억원
cmvrillov0z920zci9xkc876hfsc-securities-productetf:275300:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillon0z900zcirygz63oj1etf2026-10-27275300KR7275300002KODEX 우량주24,840원890원3.72%24860.5824,830원25,330원24,830원1,3753440.9만원422.2억원1,700,000주MSCI Korea IMI Quality Capped14588.340422.6억원
cmvrillnz0z8r0zci27m2r2fhfsc-securities-productetf:275280:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillns0z8o0zciq857svle1etf2026-10-27275280KR7275280006KODEX 모멘텀주34,570원1,300원3.91%34639.5234,470원35,315원34,470원1,4014876만원311.1억원900,000주MSCI Korea IMI Momentum Capped11214.980311.7억원
cmvrillnk0z8l0zcix0wmbneefsc-securities-productetf:273140:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillnc0z8i0zciefcrma0v1etf2026-10-27273140KR7273140004KODEX 단기변동금리부채권액티브114,620원0원0.00%114619.75114,620원114,630원114,620원1,5691.7억원2797.8억원2,441,000주KAP 단기변동금리부은행채권지수149.3102797.8억원
cmvrilln50z8f0zcijzllx6ucfsc-securities-productetf:273130:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillmx0z8d0zcir520z71v1etf2026-10-27273130KR7273130005KODEX 종합채권(AA-이상)액티브112,305원110원0.10%112242.88112,075원112,325원111,990원13,61715.2억원3.3조원29,865,000주KAP 한국종합채권지수265.0303.3조원
cmvrillmp0z890zcimh7vdwvafsc-securities-productetf:272910:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillmi0z870zcipok83g501etf2026-10-27272910KR7272910001ACE 중장기국공채액티브107,390원40원0.04%107456.80107,325원107,390원107,325원25268.3만원728.1억원678,000주KIS 종합채권국공채1-10Y지수156.680728.5억원
cmvrillm90z830zciba49lmqtfsc-securities-productetf:272580:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillm20z810zci0ajfyo4n1etf2026-10-27272580KR7272580002TIGER 단기채권액티브57,345원5원0.01%57347.3657,345원57,355원57,345원31,88118.2억원7834.4억원13,662,000주KIS MSB 6M PLUS 지수13797.1307834.7억원
cmvrilllu0z7x0zci1nuvz44hfsc-securities-productetf:272570:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillln0z7v0zcitqpp7vd21etf2026-10-27272570KR7272570003RISE 중장기국공채액티브109,465원130원0.12%109464.40109,270원109,495원109,270원44481.4만원52.5억원48,000주KIS 종합채권국공채4~5Y지수151.05052.5억원
cmvrilllf0z7r0zciwi1x01zkfsc-securities-productetf:272560:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrilll70z7p0zci775ncqkz1etf2026-10-27272560KR7272560004RISE 단기국공채액티브115,425원15원0.01%115416.75115,410원115,425원115,405원12,77314.7억원1708.2억원1,480,000주KIS 종합채권국공채3M~1.5Y지수141.4401708.1억원
cmvrillkz0z7l0zci9k2qpxjkfsc-securities-productetf:271060:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillkt0z7j0zcigp1syjwd1etf2026-10-27271060KR7271060006KODEX 3대농산물선물(H)8,010원10원0.13%8028.338,120원8,120원7,975원5,2594201.5만원225.8억원2,820,000주S&P GSCI Grains Select Index ER16.337226.3억원
cmvrillwj0zbt0zcioc3axy74fsc-securities-productetf:280320:202610272026-10-27dayperiod2026-10-28 11:48:102026-10-28 11:48:10cmvrillwc0zbr0zciq6imtauk1etf2026-10-27280320KR7280320003ACE 미국IT인터넷(합성 H)21,205원155원0.74%21110.3821,205원21,205원21,205원510.6만원21.2억원100,000주다우존스 인터넷 종합지수1293.58921.1억원
56,296건 중 8,851–8,900← 이전178 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬