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
cmvq35qek0ohn0zciqc1gu5bjfsc-securities-productetf:283580:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qee0ohl0zci2qz431as1etf2026-10-26283580KR7283580009KODEX 차이나CSI30013,180원-15원-0.11%13230.7313,180원13,225원13,020원71,3949.3억원2161.5억원16,400,000주CSI 300 Index4103.5432169.8억원
cmvq35qe80ohh0zcipdtvf774fsc-securities-productetf:282000:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qe20ohf0zci3a3amiah1etf2026-10-26282000KR7282000009RISE 국고채3년선물인버스114,550원15원0.01%114545.72114,620원114,620원114,540원24274.9만원216.4억원189,000주국채선물지수1214.890216.4억원
cmvq35qxf0opm0zcisf4osyljfsc-securities-productetf:306950:202610262026-10-26dayperiod2026-10-27 11:48:102026-10-27 11:48:10cmvq35qx80opk0zci4zujotom1etf2026-10-26306950KR7306950007KODEX KRX300레버리지46,895원-510원-1.08%46481.7846,905원47,885원46,490원1,4056607.6만원375.1억원800,000주KRX 3003710.380371.8억원
cmvq35qsf0oni0zcipi5vt7sjfsc-securities-productetf:302450:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qs90ong0zcikbqmouo41etf2026-10-26302450KR7302450002RISE 코스피57,105원-825원-1.42%56932.6357,335원57,785원56,830원3,1501.7억원2998억원5,250,000주코스피5469.4702988.9억원
cmvq35qro0on60zcidsmp2avsfsc-securities-productetf:301400:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qrh0on40zciwvpd7nyt1etf2026-10-26301400KR7301400008PLUS 코스닥15012,145원-420원-3.34%12149.0012,370원12,470원12,145원773951.8만원78.9억원650,000주코스닥 1501210.01078.9억원
cmvq35qqx0omv0zcitb629cy7fsc-securities-productetf:300640:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qqp0omr0zci6vjohicp1etf2026-10-26300640KR7300640000RISE 게임테마6,065원-110원-1.78%6065.736,165원6,185원6,045원3,5232145.8만원197.1억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2936.670197.1억원
cmvq35qmv0ol60zcizzj3w390fsc-securities-productetf:292560:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qmo0ol40zciv3723ldo1etf2026-10-26292560KR7292560000TIGER 일본엔선물7,770원-45원-0.58%7784.537,805원7,805원7,760원28,3922.2억원497.2억원6,400,000주엔선물지수426.820498.2억원
cmvq35qhv0oj30zci28gu6dayfsc-securities-productetf:289670:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qhp0oiz0zci9n19cqa21etf2026-10-26289670KR7289670002PLUS 국채선물10년53,650원95원0.18%53688.5953,555원53,690원53,510원2471323.5만원64.3억원120,000주10년국채선물지수1156.26064.4억원
cmvq35qh40oiq0zcioin0z7ygfsc-securities-productetf:289260:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qgy0oio0zcif5r15zri1etf2026-10-26289260KR7289260002TIGER MSCI KOREA ESG리더스23,045원-65원-0.28%22889.8623,135원23,270원22,855원217500.4만원138.2억원600,000주MSCI Korea Country ESG Leaders Capped Index3308.380137.3억원
cmvq35qge0oie0zciwnomy0f3fsc-securities-productetf:289040:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qg70oic0zcizuz26g0k1etf2026-10-26289040KR7289040008KODEX MSCI KOREA ESG유니버설27,135원-140원-0.51%26841.9627,235원27,235원27,135원616.3만원162.8억원600,000주MSCI Korea ESG Universal Capped Index3710.750161억원
cmvq35qb40og70zci38bdabv4fsc-securities-productetf:278620:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qax0og40zciihos8byf1etf2026-10-26278620KR7278620000PLUS 단기채권액티브119,725원30원0.03%119742.79119,695원119,745원119,695원3634346만원665.6억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.860665.7억원
cmvq35qac0ofu0zci5epmwfmxfsc-securities-productetf:278530:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qa60ofs0zci8hq1gczs1etf2026-10-26278530KR7278530001KODEX 200TR31,150원-405원-1.28%31180.7831,330원31,690원31,035원1,176,172369억원6.1조원198,150,000주코스피 200 TR1130.3106.1조원
cmvq35q9l0ofj0zci2cifwvgyfsc-securities-productetf:277650:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q9e0ofg0zci9thwiuvg1etf2026-10-26277650KR7277650008TIGER 코스피중형주18,450원-435원-2.30%18399.3218,735원18,760원18,450원1018.5만원73.8억원400,000주코스피 중형주3565.16073.5억원
cmvq35q7j0oeo0zci5zgqf7vzfsc-securities-productetf:276970:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q7d0oem0zciwe6rewn31etf2026-10-26276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,010원-20원-0.25%7995.758,030원8,045원7,990원8,0286440.1만원376.4억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.370375.8억원
cmvq35q6s0oed0zcig8qanh0ifsc-securities-productetf:276000:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q6l0oea0zcixg36zeou1etf2026-10-26276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,490원230원1.14%20542.8820,640원20,655원20,490원6591357.6만원184.4억원900,000주MorningStar Global Upstream Resources Index(PR)5543.870184.8억원
cmvq35q6e0oe70zci2vojibt0fsc-securities-productetf:275980:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q670oe40zcixtml2ip81etf2026-10-26275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,800원25원0.11%22643.1122,705원22,800원22,550원10,4422.3억원565.4억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4002.930561.5억원
cmvq35q600oe10zciflcczn5yfsc-securities-productetf:275750:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q5u0ody0zcid6gje3gb1etf2026-10-26275750KR7275750008RISE 코스닥150선물인버스2,780원90원3.35%2788.102,730원2,780원2,715원28,3157775.3만원26.4억원950,000주F-코스닥150 지수1383.67026.4억원
cmvq35q5n0odv0zci6pxygdcyfsc-securities-productetf:275300:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q5g0ods0zcif39wqgri1etf2026-10-26275300KR7275300002KODEX 우량주23,950원-470원-1.92%24027.5124,115원24,365원23,950원1,4073401.5만원407.1억원1,700,000주MSCI Korea IMI Quality Capped14096.810408.4억원
cmvq35q590odp0zcirx0rjxf2fsc-securities-productetf:275290:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q520odm0zcibit6yzqh1etf2026-10-26275290KR7275290005KODEX 가치주27,615원-565원-2.00%27571.6327,900원28,085원27,615원1,6164489.6만원248.5억원900,000주MSCI Korea IMI Enhanced Value Capped15933.460248.1억원
cmvq35q4v0odj0zcitxbyzf6dfsc-securities-productetf:275280:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q4p0odg0zciwdktxwj81etf2026-10-26275280KR7275280006KODEX 모멘텀주33,270원-420원-1.25%33288.0733,690원33,800원33,100원3,0271억원299.4억원900,000주MSCI Korea IMI Momentum Capped10776.410299.5억원
cmvq35q4i0odd0zci5rqz5fz0fsc-securities-productetf:273140:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q4a0oda0zcivaan20911etf2026-10-26273140KR7273140004KODEX 단기변동금리부채권액티브114,620원5원0.00%114611.37114,630원114,630원114,620원3,2813.7억원2797.8억원2,441,000주KAP 단기변동금리부은행채권지수149.3002797.6억원
cmvq35q440od70zcikfho56x5fsc-securities-productetf:273130:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q3x0od40zci59xczz0o1etf2026-10-26273130KR7273130005KODEX 종합채권(AA-이상)액티브112,195원170원0.15%112111.86112,045원112,195원111,990원27,83831.1억원3.3조원29,865,000주KAP 한국종합채권지수264.7403.3조원
cmvq35q3q0od10zcijiu9nv6gfsc-securities-productetf:272910:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q3h0ocz0zcidsb8guhb1etf2026-10-26272910KR7272910001ACE 중장기국공채액티브107,350원-65원-0.06%107341.06107,360원107,360원107,350원996.6만원737.4억원687,000주KIS 종합채권국공채1-10Y지수156.510727.7억원
cmvq35q3a0ocw0zcilb6qst1cfsc-securities-productetf:272580:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q340oct0zcieaccmhl81etf2026-10-26272580KR7272580002TIGER 단기채권액티브57,340원-5원-0.01%57342.3357,340원57,350원57,340원19,68511.2억원7833.7억원13,662,000주KIS MSB 6M PLUS 지수13795.4507834.1억원
cmvq35qmi0ol10zciq4irymk9fsc-securities-productetf:292500:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qm90okx0zciy3i58es11etf2026-10-26292500KR7292500006SOL KRX30039,080원135원0.35%39035.4439,335원39,335원39,080원27.8만원195.4억원500,000주KRX 3003710.380195.1억원
cmvq35qm10okv0zcicxrxhl4pfsc-securities-productetf:292190:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qlu0oks0zcijdmtiah71etf2026-10-26292190KR7292190006KODEX KRX30038,205원-250원-0.65%38123.7238,355원38,725원38,055원2,9631.1억원573억원1,500,000주KRX 3003710.380571.8억원
cmvq35qln0okp0zci46ll5h5pfsc-securities-productetf:292160:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qlh0okm0zciocahp85h1etf2026-10-26292160KR7292160009TIGER KRX30038,590원-425원-1.09%38364.8638,605원38,975원38,320원3161221.1만원231.5억원600,000주KRX 3003710.380230.1억원
cmvq35qla0okj0zci63kuycovfsc-securities-productetf:292150:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35ql30okg0zci4n45o9py1etf2026-10-26292150KR7292150000TIGER 코리아TOP1029,755원-365원-1.21%29789.1929,895원30,280원29,580원287,32986억원1.4조원49,550,000주FnGuide TOP10 지수10335.4001.4조원
cmvq35qkw0okd0zci01em2b5afsc-securities-productetf:292050:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qkp0okb0zcikkmikmt81etf2026-10-26292050KR7292050002RISE KRX30039,265원-310원-0.78%39185.6239,570원39,800원39,160원74291.3만원137.4억원350,000주KRX 3003710.380137.1억원
cmvq35qki0ok70zciu8601bfofsc-securities-productetf:291890:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qkc0ok50zci314jyjzq1etf2026-10-26291890KR7291890002KODEX MSCI EM선물(H)11,285원-85원-0.75%11370.6811,310원11,335원11,210원2,2572548만원50.7억원450,000주iEdge Emerging Markets Futures Index(ER)1571.21751.1억원
cmvq35qk50ok10zcibhj7r9lcfsc-securities-productetf:291680:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qjy0ojz0zcii6nzt06y1etf2026-10-26291680KR7291680007RISE 차이나H선물인버스(H)8,310원-110원-1.31%8429.658,420원8,420원8,310원1915.8만원41.5억원500,000주Hang Seng China Enterprises Futures Index(Price Return)9970.19042.1억원
cmvq35qjr0ojv0zci4aa2uc1xfsc-securities-productetf:291630:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qjk0ojt0zcip43pjx341etf2026-10-26291630KR7291630002KIWOOM 코스닥150선물레버리지2,495원-170원-6.38%2481.582,625원2,725원2,495원41,1111억원36.4억원1,460,000주F-코스닥150 지수1383.67037.2억원
cmvq35qje0ojq0zcih3fdm3x5fsc-securities-productetf:291620:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qj70ojn0zcie5i4j5nv1etf2026-10-26291620KR7291620003KIWOOM 코스닥150선물인버스4,890원185원3.93%4893.844,745원4,890원4,745원22,3201억원20.5억원420,000주F-코스닥150 지수1383.67018.1억원
cmvq35qj10ojk0zci1we2ck3lfsc-securities-productetf:291130:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qit0oji0zcie48ad6an1etf2026-10-26291130KR7291130003ACE MSCI멕시코(합성)16,960원-15원-0.09%17038.3717,090원17,090원16,935원142240.8만원101.7억원600,000주MSCI MEXICO IMI 25/50 Price return Index14399.301102.2억원
cmvq35qi80oj80zcirgd59xazfsc-securities-productetf:290080:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qi30oj60zcip31ft8mk1etf2026-10-26290080KR7290080001RISE 200고배당커버드콜ATM6,980원-115원-1.62%6956.197,000원7,135원6,965원3,7312616.7만원122.1억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1014.720121.7억원
cmvq35qhi0oiw0zciot6ur3ozfsc-securities-productetf:289480:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qhc0oiu0zciv3r4yyzr1etf2026-10-26289480KR7289480006TIGER 200커버드콜10,990원-95원-0.86%10998.4611,035원11,145원10,950원13,9521.5억원263.7억원2,400,000주코스피 200 커버드콜 ATM 지수1587.150263.9억원
cmvq35qgr0oil0zcizj1iwcopfsc-securities-productetf:289250:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qgl0oii0zci9a3nc28c1etf2026-10-26289250KR7289250003TIGER MSCI KOREA ESG유니버설27,970원-245원-0.87%28004.1828,310원28,430원27,970원4,6411.3억원167.8억원600,000주MSCI Korea ESG Universal Index3835.140168억원
cmvq35qg00oi90zcixgpgfqulfsc-securities-productetf:287180:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qfu0oi70zci210riopy1etf2026-10-26287180KR7287180004PLUS 미국나스닥테크50,365원-65원-0.13%50305.4750,430원50,595원50,045원7643847만원453.2억원900,000주NASDAQ 100 Technology Sector Index16433.050452.7억원
cmvq35qfn0oi40zcip3hvzusjfsc-securities-productetf:285690:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qfh0oi20zcil57n2fyx1etf2026-10-26285690KR7285690004FOCUS ESG리더스18,165원-350원-1.89%18053.9218,110원18,165원18,110원23.6만원63.5억원350,000주KRX ESG Leaders 1502736.92063.1억원
cmvq35qcg0ogq0zcig82me14efsc-securities-productetf:280320:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qc90ogn0zciuspp4xmu1etf2026-10-26280320KR7280320003ACE 미국IT인터넷(합성 H)21,050원95원0.45%21104.0120,955원21,195원20,910원2,0044226.5만원21억원100,000주다우존스 인터넷 종합지수1289.80321.1억원
cmvq35qbk0ogc0zcih2l4z6c3fsc-securities-productetf:279530:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qbb0og90zcijkp9ulkh1etf2026-10-26279530KR7279530000KODEX 고배당주15,965원-460원-2.80%15961.5316,340원16,440원15,945원159,48825.7억원3671.9억원23,000,000주FnGuide 고배당 Plus 지수24680.9903862.6억원
cmvq35qaq0og10zciccw0klqgfsc-securities-productetf:278540:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qaj0ofx0zci3a7os4jz1etf2026-10-26278540KR7278540000KODEX MSCI Korea TR30,580원-325원-1.05%30619.5330,625원31,070원30,480원9,7322.9억원1.8조원61,600,000주MSCI Korea TR Index3884.3501.8조원
cmvq35q9z0ofp0zcidh0wbb41fsc-securities-productetf:278240:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q9s0ofl0zcii5l7k6a91etf2026-10-26278240KR7278240007RISE 코스닥150선물레버리지5,540원-395원-6.66%5521.645,755원5,850원5,540원166,6999.5억원401억원7,240,000주F-코스닥150 지수1383.670399.7억원
cmvq35q970ofc0zci8l53pvqofsc-securities-productetf:277640:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q8z0ofa0zcimwrxh4671etf2026-10-26277640KR7277640009TIGER 코스피대형주29,870원-320원-1.06%29849.8029,980원30,325원29,750원5,6921.7억원522.7억원1,750,000주코스피 대형주5927.120522.3억원
cmvq35q8c0of00zciis4hyeuffsc-securities-productetf:277540:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q840oey0zciqi6inlof1etf2026-10-26277540KR7277540001ACE 아시아TOP5027,815원-20원-0.07%27933.9527,560원28,060원27,560원4801341.1만원222.5억원800,000주S&P ASIA50 Price Return Index7961.952223.4억원
cmvq35q2o0ocq0zcikdssbm23fsc-securities-productetf:272570:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q2i0ocn0zci585ode0d1etf2026-10-26272570KR7272570003RISE 중장기국공채액티브109,335원110원0.10%109331.04109,300원109,335원109,300원2552787.8만원52.4억원48,000주KIS 종합채권국공채4~5Y지수150.82052.4억원
cmvq35q2b0ock0zci5jpwg78hfsc-securities-productetf:272560:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35q240och0zcilwfe0bkh1etf2026-10-26272560KR7272560004RISE 단기국공채액티브115,410원20원0.02%115395.69115,400원115,410원115,395원3,7704.3억원1708억원1,480,000주KIS 종합채권국공채3M~1.5Y지수141.4201707.8억원
cmvq35qdw0ohc0zciwumoc69ofsc-securities-productetf:281990:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qdq0oh90zciyq5bjyhz1etf2026-10-26281990KR7281990002RISE 중소형고배당16,770원-275원-1.61%16740.5117,045원17,045원16,750원289487만원83.8억원500,000주FnGuide 중소형고배당포커스 지수16199.23083.7억원
cmvq35qdk0oh60zcih8lmwe2zfsc-securities-productetf:280940:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qdd0oh40zcim6m2bcrx1etf2026-10-26280940KR7280940008KODEX 골드선물인버스(H)3,765원35원0.94%3781.863,780원3,780원3,735원4,4271666.2만원26.3억원700,000주S&P GSCI GOLD Index Excess Return236.29526.4억원
cmvq35qd70oh10zci8s6l0ch5fsc-securities-productetf:280930:202610262026-10-26dayperiod2026-10-27 11:48:092026-10-27 11:48:09cmvq35qd10ogy0zci0yff358u1etf2026-10-26280930KR7280930009KODEX 미국러셀2000(H)15,675원0원0.00%15631.9215,660원15,700원15,650원4,1736537.8만원211.6억원1,350,000주FTSE Russell 2000 Index2786.420211억원
56,296건 중 10,051–10,100← 이전202 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬