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
cmvq35ra30ouy0zcipdwu7cfrfsc-securities-productetf:332940:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r9w0ouw0zci63s3uc1n1etf2026-10-26332940KR7332940006HANARO MSCI Korea TR38,450원-160원-0.41%38339.7038,540원38,920원38,265원95366.6만원884.3억원2,300,000주MSCI Korea TR Index3884.350881.8억원
cmvq35r6p0otk0zcix4n3mgilfsc-securities-productetf:329200:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r6i0otg0zcied4zcqpv1etf2026-10-26329200KR7329200000TIGER 리츠부동산인프라3,980원-25원-0.62%3988.564,005원4,010원3,980원3,476,012138.5억원1.5조원395,500,000주FnGuide 리츠부동산인프라1640.3301.5조원
cmvq35r5x0ot70zciqxov1mwqfsc-securities-productetf:326240:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r5r0ot50zci4rx0eh1a1etf2026-10-26326240KR7326240009RISE IT플러스35,835원-430원-1.19%35785.6635,925원36,355원35,680원2,5989341.8만원881.5억원2,460,000주FnGuide IT플러스 지수5080.700880.3억원
cmvq35r560osv0zcilp8s8mbpfsc-securities-productetf:325020:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r500oss0zciyxghk7ma1etf2026-10-26325020KR7325020006KODEX 배당가치25,120원-430원-1.68%25144.6325,565원25,670원25,120원5,5181.3억원778.7억원3,100,000주FnGuide SLV 배당가치 지수2977.130779.4억원
cmvq35qz10oqb0zcikb5jf1i4fsc-securities-productetf:309230:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qyt0oq70zcip0bmqypj1etf2026-10-26309230KR7309230001ACE 미국WideMoat동일가중29,825원-260원-0.86%29793.0629,830원29,840원29,635원6,2231.8억원1091.5억원3,660,000주MorningStar Wide Moat Focus Index17030.1901072.5억원
cmvq35qya0opz0zci2hiz6uqrfsc-securities-productetf:307520:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qy20opv0zcihm10pfun1etf2026-10-26307520KR7307520007TIGER 지주회사17,405원-405원-2.27%17465.5817,535원17,785원17,405원46,9248.2억원2027.6억원11,650,000주FnGuide 지주회사 지수2584.8302026억원
cmvq35r3n0os90zci4jzg7zb9fsc-securities-productetf:321410:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r3g0os60zcibqpaguf81etf2026-10-26321410KR7321410003KODEX 멀티에셋하이인컴(H)10,330원-20원-0.19%10426.2210,355원10,355원10,330원633653.9만원30.9억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1088.39031.2억원
cmvq35r3a0os30zci9nvfquivfsc-securities-productetf:319640:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r340os20zci4kezwel01etf2026-10-26319640KR7319640009TIGER 골드선물(H)23,435원-35원-0.15%23347.9223,390원23,490원23,270원15,1263.5억원843.6억원3,600,000주S&P GSCI Gold Index(TR)1952.113840.5억원
cmvq35r2x0ory0zcifgvsb6x3fsc-securities-productetf:316670:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r2q0orw0zciacdmhyo31etf2026-10-26316670KR7316670009KIWOOM 코스닥1506,000원-215원-3.46%5999.656,130원6,165원6,000원452,98427.5억원385.2억원6,420,000주코스닥 1501210.010385.1억원
cmvq35r2j0ors0zci8mtm2oanfsc-securities-productetf:316300:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r2c0orq0zci1k0jzogp1etf2026-10-26316300KR7316300003ACE 싱가포르리츠11,680원-15원-0.13%11721.0711,650원11,770원11,650원187218.6만원58.4억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1159.82858.6억원
cmvq35r250orm0zcimc4dawjcfsc-securities-productetf:315960:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r1y0ork0zcinq8xw3ck1etf2026-10-26315960KR7315960005RISE 대형고배당10TR61,760원-880원-1.40%61834.1162,320원63,085원61,600원20,48712.7억원3983.5억원6,450,000주WISE 대형고배당10 TR 지수7573.9203988.3억원
cmvq35r1s0org0zciyzhdmat9fsc-securities-productetf:315930:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r1l0ore0zciuhnicwxi1etf2026-10-26315930KR7315930008KODEX Top5PlusTR63,675원-960원-1.49%63602.2763,880원64,795원63,435원8,6095.5억원7641억원12,000,000주FnGuide TOP 5 Plus Total Return 지수6557.0607632.2억원
cmvq35r1d0ora0zciko7jq0jifsc-securities-productetf:315270:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r140or70zcid3vpafcs1etf2026-10-26315270KR7315270009TIGER 200커뮤니케이션서비스16,840원-235원-1.38%16782.1716,880원17,000원16,770원5,9691억원63.9억원380,000주코스피 200 커뮤니케이션서비스1672.43063.7억원
cmvq35r0w0or30zciw7b43jo4fsc-securities-productetf:314700:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r0q0or10zcif2eohwtn1etf2026-10-26314700KR7314700006HANARO 농업융복합산업9,895원-165원-1.64%9873.329,965원9,990원9,770원4,7994698.5만원54.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1225.60054.3억원
cmvq35r0i0oqx0zcidxoafofgfsc-securities-productetf:314250:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r0d0oqv0zci5c55f9x21etf2026-10-26314250KR7314250002KODEX 미국빅테크10(H)60,910원-310원-0.51%60917.7461,055원61,150원60,795원73,93545억원6413.8억원10,530,000주NYSE U.S. Big TECH 10 INDEX18213.4566408.5억원
cmvq35r040oqr0zci1d0rvr1ofsc-securities-productetf:310970:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qzy0oqp0zcippm20rzq1etf2026-10-26310970KR7310970009TIGER MSCI Korea TR38,510원-320원-0.82%38463.6738,650원39,040원38,300원5,7912.2억원3.5조원92,900,000주MSCI Korea TR Index3884.3503.5조원
cmvq35qzr0oqm0zcif0pyi2oofsc-securities-productetf:310960:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qzl0oqj0zciqlmnrt071etf2026-10-26310960KR7310960000TIGER 200TR50,215원-700원-1.37%50286.7350,525원51,080원50,070원42,29321.3억원2812억원5,600,000주코스피 200 TR1130.3102816억원
cmvq35qzd0oqg0zcinnq9qo0ffsc-securities-productetf:310080:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qz70oqd0zci1tx0dssk1etf2026-10-26310080KR7310080007RISE 중국MSCI China(H)8,465원125원1.50%8402.228,435원8,465원8,385원7058.9만원97.3억원1,150,000주MSCI China Index(USD, Price Return)66.74796.6억원
cmvq35qym0oq40zcialawdi4rfsc-securities-productetf:308620:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qyg0oq20zci8yr4w6sg1etf2026-10-26308620KR7308620004KODEX 미국10년국채선물10,930원0원0.00%10907.1810,925원10,945원10,880원44,6714.8억원1027.4억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)206.3881025.2억원
cmvq35qxv0ops0zciy2q6bshbfsc-securities-productetf:307510:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qxo0opq0zci0q0fds2u1etf2026-10-26307510KR7307510008TIGER 의료기기11,395원-45원-0.39%11422.6911,440원11,565원11,395원8,0679248.4만원51.2억원450,000주FnGuide 의료기기 지수1188.92051.4억원
cmvq35qqe0omn0zcimqtukum5fsc-securities-productetf:300610:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qq70oml0zcik2nrtq5t1etf2026-10-26300610KR7300610003TIGER K게임5,195원-65원-1.24%5183.455,265원5,280원5,175원3,5301838.8만원114.2억원2,200,000주WISE K게임 테마 지수423.410114억원
cmvq35qpz0omh0zcidjxdkp3rfsc-securities-productetf:298770:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qpr0omf0zciq6u66fkl1etf2026-10-26298770KR7298770009KODEX 한국대만IT프리미어70,425원45원0.06%70722.6070,380원70,845원70,140원14,1769.9억원739.4억원1,050,000주한국 대만 IT 프리미어지수10171.550742.5억원
cmvq35qpk0omc0zcilxqsm77gfsc-securities-productetf:298340:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qpd0om90zcifxo3xe4g1etf2026-10-26298340KR7298340001PLUS 국채선물3년57,000원25원0.04%57074.5757,030원57,085원56,900원17,77010.1억원798억원1,400,000주국채선물지수1214.890799억원
cmvq35qp60om60zcizp0qdg48fsc-securities-productetf:295040:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qoz0om30zciz7xwdt8m1etf2026-10-26295040KR7295040000SOL 200TR32,285원-445원-1.36%32328.6132,505원32,930원32,195원141,76546.1억원8087.3억원25,050,000주코스피 200 TR1130.3108098.3억원
cmvq35qos0om00zci6qte9mkzfsc-securities-productetf:295020:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qol0olx0zcixn4c8ydk1etf2026-10-26295020KR7295020002RISE 국채선물10년인버스59,320원-90원-0.15%59305.1559,425원59,425원59,320원41243.2만원626.4억원1,056,000주10년국채선물지수1156.260626.2억원
cmvq35qoe0olu0zciodvkv5gefsc-securities-productetf:295000:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qo70olr0zcin7i770511etf2026-10-26295000KR7295000004RISE 국채선물10년52,850원155원0.29%52848.0952,740원52,850원52,705원21110.8만원52.8억원100,000주10년국채선물지수1156.26052.8억원
cmvq35qo10olo0zcilnrrvvymfsc-securities-productetf:294400:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qnt0oll0zci7l6ot65h1etf2026-10-26294400KR7294400007KIWOOM 200TR112,830원-1,545원-1.35%113065.90113,130원114,750원112,560원196,563223.8억원1.3조원12,300,000주코스피 200 TR1130.3101.3조원
cmvq35qnm0oli0zcipjxbx3sufsc-securities-productetf:293180:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qng0olf0zcikqvg4jui1etf2026-10-26293180KR7293180006HANARO 20086,375원-1,135원-1.30%86507.4686,515원87,855원86,300원71,79862.5억원3368.6억원3,900,000주코스피 200851.5103373.7억원
cmvq35qna0old0zcivrexflqmfsc-securities-productetf:292770:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qn20ol90zcibx8xbczc1etf2026-10-26292770KR7292770005KODEX 국채선물3년인버스57,660원-20원-0.03%57668.610원0원0원00원719.5억원1,248,000주국채선물지수1214.890719.7억원
cmvq35rd40owa0zci1tcmtwbofsc-securities-productetf:341850:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rcy0ow80zci6bi96z721etf2026-10-26341850KR7341850006TIGER 리츠부동산인프라채권4,545원-5원-0.11%4549.614,510원4,560원4,510원1,117507.1만원90.9억원2,000,000주KIS 리츠부동산인프라채권PR 지수38453.45090.9억원
cmvq35rce0ovz0zciexp0x5rtfsc-securities-productetf:337150:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rc60ovv0zciua0i354g1etf2026-10-26337150KR7337150007KODEX 200exTOP20,655원-420원-1.99%20547.2920,710원20,870원20,585원102210.5만원123.9억원600,000주코스피 200 초대형제외 지수443.940123.2억원
cmvq35rbn0ovm0zcig2gbsx2qfsc-securities-productetf:337120:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35rbf0ovk0zcishew3q071etf2026-10-26337120KR7337120000KODEX 멀티팩터27,600원-170원-0.61%27553.520원0원0원00원165.6억원600,000주FnGuide 멀티팩터 지수17239.320165.3억원
cmvq35r410ose0zcib196tagwfsc-securities-productetf:322400:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35r3v0osc0zcimh3z0wbr1etf2026-10-26322400KR7322400003HANARO e커머스8,540원-70원-0.81%8503.238,595원8,690원8,520원281240.9만원277.5억원3,250,000주FnGuide E커머스 지수1458.390276.3억원
cmvq35qx10oph0zcie2z4sf3afsc-securities-productetf:306530:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qwu0ope0zci9aio7d2c1etf2026-10-26306530KR7306530007HANARO 코스닥150선물레버리지4,950원-350원-6.60%4938.135,150원5,275원4,950원27,8431.4억원21.7억원440,000주F-코스닥150 지수1383.67021.7억원
cmvq35qwo0opb0zcih01zj25gfsc-securities-productetf:306520:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qwh0op80zciz794c9051etf2026-10-26306520KR7306520008HANARO 200선물인버스2,965원50원1.72%2979.362,960원2,970원2,925원15,4074551.1만원17.7억원600,000주코스피 200 선물지수4132.53017.8억원
cmvq35qwa0op50zci0n3mhhg2fsc-securities-productetf:305720:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qw30op20zciltljqf6j1etf2026-10-26305720KR7305720005KODEX 2차전지산업13,245원-305원-2.25%13298.8313,370원13,745원13,195원5,554,422743.1억원1.7조원134,300,000주FnGuide 2차전지 산업 지수2326.6501.8조원
cmvq35qvw0ooz0zcirt9xh1azfsc-securities-productetf:305540:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qvp0oow0zci07x99qno1etf2026-10-26305540KR7305540007TIGER 2차전지테마16,920원-405원-2.34%16892.9117,170원17,450원16,770원565,58896.3억원8476.9억원50,100,000주WISE 2차전지 테마 지수6360.7008471.7억원
cmvq35qvi0oot0zciqv03bcenfsc-securities-productetf:305080:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qvc0ooq0zci8hdz8imj1etf2026-10-26305080KR7305080004TIGER 미국채10년선물11,605원-10원-0.09%11588.8511,600원11,625원11,565원75,5308.7억원2239.7억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.5142236.6억원
cmvq35qv50oon0zci89ga3shafsc-securities-productetf:305050:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35quy0ook0zcim0l2yw5j1etf2026-10-26305050KR7305050007ACE 코스피57,225원-925원-1.59%57122.6257,680원58,045원56,990원3,1711.8억원371.9억원650,000주코스피5469.470371.2억원
cmvq35qur0ooh0zcipwwrfyj1fsc-securities-productetf:304940:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35quk0ooe0zcinz6n6o901etf2026-10-26304940KR7304940000KODEX 미국나스닥100선물(H)31,720원-130원-0.41%31733.3631,795원31,895원31,645원6,6832.1억원1062.6억원3,350,000주NASDAQ 10029273.4101063억원
cmvq35qud0oob0zcim0t7bypsfsc-securities-productetf:304780:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qu60oo80zci1woej91w1etf2026-10-26304780KR7304780000HANARO 200선물레버리지75,000원-1,265원-1.66%73695.5674,365원76,500원73,605원7585667.1만원337.5억원450,000주코스피 200 선물지수4132.530331.6억원
cmvq35qtz0oo50zci63958q9rfsc-securities-productetf:304770:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qts0oo20zcianb0qxqu1etf2026-10-26304770KR7304770001HANARO 코스닥15012,055원-425원-3.41%12044.5612,255원12,370원12,055원2,9143544.6만원168.7억원1,400,000주코스닥 1501210.010168.6억원
cmvq35qtl0onz0zciq2mic9jefsc-securities-productetf:304760:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qtf0onx0zciw0ao99rl1etf2026-10-26304760KR7304760002HANARO KRX30037,780원-170원-0.45%37631.4137,860원38,130원37,655원64242.4만원151.1억원400,000주KRX 3003710.380150.5억원
cmvq35qt70ont0zcinvdfvtw2fsc-securities-productetf:304670:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qt00onr0zci6rv5u6sv1etf2026-10-26304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,420원0원0.00%12490.6712,455원12,485원12,420원130161.7만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)103.30374.9억원
cmvq35qst0ono0zcij4m6tq8xfsc-securities-productetf:304660:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qsm0onl0zcixp4w1i1t1etf2026-10-26304660KR7304660004KODEX 미국30년국채울트라선물(H)7,235원-10원-0.14%7219.127,220원7,245원7,210원11,0547989.7만원1244.4억원17,200,000주S&P Ultra T-Bond Futures Index(ER)103.3031241.6억원
cmvq35qs20ond0zci0pmfk581fsc-securities-productetf:302190:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qrv0on90zcio2svh0sz1etf2026-10-26302190KR7302190004TIGER 중장기국채51,015원75원0.15%51002.9850,960원51,015원50,925원2,4211.2억원1999.7억원3,920,000주KIS 국채 3-10년 지수(시장가격지수)10144.8701989.1억원
cmvq35qrb0on10zcigdf4up0dfsc-securities-productetf:300950:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qr30omx0zcif1q8fgtx1etf2026-10-26300950KR7300950003KODEX 게임산업5,060원-85원-1.65%5044.675,120원5,140원5,020원41,9242.1억원207.4억원4,100,000주FnGuide 게임 산업 지수616.710206.8억원
cmvq35qin0oje0zcidr01991wfsc-securities-productetf:290130:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qif0ojc0zcimdrdkoi51etf2026-10-26290130KR7290130004RISE ESG사회책임투자37,290원-400원-1.06%37319.2537,355원37,925원37,165원19,5027.3억원5276.5억원14,150,000주KRX ESG 사회책임경영지수(S)5992.3105280.6억원
cmvq35qfb0ohz0zcih5x8sbb3fsc-securities-productetf:284980:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qf40ohx0zci8idg7k2e1etf2026-10-26284980KR7284980000RISE 200금융19,085원-360원-1.85%19048.1619,445원19,740원19,020원1,2322386.1만원160.3억원840,000주코스피 200 금융1457.770160억원
cmvq35qex0oht0zcit0fm6nrsfsc-securities-productetf:284430:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qes0ohr0zcif1tkh2dw1etf2026-10-26284430KR7284430006KODEX 200미국채혼합5018,140원-160원-0.87%18152.3918,295원18,320원18,105원460,14783.7억원1.7조원94,880,000주코스피 200 미국채 혼합지수4205.4301.7조원
56,296건 중 10,001–10,050← 이전201 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬