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
cmvhe9wxe03ey10bln17c0frpfsc-securities-productetf:367740:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wx703ew10bl53litk6x1etf2026-10-19367740KR7367740008HANARO Fn5G산업39,325원650원1.68%39535.0137,555원39,325원37,555원1,5175780.4만원216.2억원550,000주FnGuide 5G 산업 지수6728.540217.4억원
cmvhe9wve03e510blnnaavy8afsc-securities-productetf:364990:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wv703e110blgckwstjt1etf2026-10-19364990KR7364990002TIGER 게임TOP104,470원105원2.41%4481.344,320원4,475원4,320원145,2096.4억원203.3억원4,550,000주KRX 게임 TOP 10 지수554.080203.9억원
cmvhe9wul03ds10bluof8u1iafsc-securities-productetf:364970:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wud03do10blaobtegox1etf2026-10-19364970KR7364970004TIGER 바이오TOP106,925원290원4.37%6957.156,540원6,925원6,540원1,164,16578.8억원2666.1억원38,500,000주KRX 바이오 TOP 10 지수2143.9302647.1억원
cmvhe9wqd03c010bl4lmtgqn5fsc-securities-productetf:359210:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wq403bw10bltqslhpy61etf2026-10-19359210KR7359210002KODEX 코스피TR30,035원370원1.25%30086.4828,735원30,035원28,735원139,38641.3억원690.8억원2,300,000주코스피 TR7577.280782.2억원
cmvhe9wpk03bo10blbyjptqymfsc-securities-productetf:356540:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wpd03bk10blnb5qxjnx1etf2026-10-19356540KR7356540005ACE 종합채권(AA-이상)액티브102,740원5원0.00%102683.65102,820원102,885원102,705원7147341.5만원1.1조원11,241,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)116.5001.1조원
cmvhe9wos03bc10blcm2fqclffsc-securities-productetf:354350:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wom03b810blerd97k2a1etf2026-10-19354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,870원55원0.31%17865.4017,385원17,955원17,385원247441.9만원92.9억원520,000주S&P Global Luxury Index4104.97992.9억원
cmvhe9wo103az10blhvyvsakyfsc-securities-productetf:352560:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wnv03ax10blhdrye95u1etf2026-10-19352560KR7352560007KODEX 미국부동산리츠(H)11,850원75원0.64%11671.8711,800원12,097원11,750원293,09734.6억원319.9억원2,700,000주Dow Jones U.S. Real Estate PR Index368.441326.8억원
cmvhe9wno03au10bltr68iuyifsc-securities-productetf:352540:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wnh03ar10bljr9kp4lh1etf2026-10-19352540KR7352540009KODEX 일본부동산리츠(H)10,495원-30원-0.29%10520.5010,885원10,885원10,435원5,2385505.6만원356.8억원3,400,000주Tokyo Stock Exchange REIT Index1659.400357.6억원
cmvhe9wna03ao10blo2pa1x0pfsc-securities-productetf:341850:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wn403al10blmhhbb7gm1etf2026-10-19341850KR7341850006TIGER 리츠부동산인프라채권4,565원20원0.44%4569.854,495원4,565원4,495원3,7921716.8만원91.3억원2,000,000주KIS 리츠부동산인프라채권PR 지수38617.94091.3억원
cmvhe9wmw03ai10blrs37y2llfsc-securities-productetf:337160:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wmp03af10bl9xh3fc4b1etf2026-10-19337160KR7337160006KODEX 200ESG39,980원600원1.52%39910.3238,180원39,980원38,180원3,5581.3억원1359.3억원3,400,000주코스피 200 ESG 지수1180.6601356.9억원
cmvhe9wmj03ac10bl9z8pj3lgfsc-securities-productetf:337150:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wmc03a910blimd28o8v1etf2026-10-19337150KR7337150007KODEX 200exTOP22,585원530원2.40%22486.5321,620원22,585원21,615원251556.9만원135.5억원600,000주코스피 200 초대형제외 지수485.990134.9억원
cmvhe9wm503a610bluijjifhlfsc-securities-productetf:337140:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wlz03a310blkvg4gk581etf2026-10-19337140KR7337140008KODEX 코스피대형주30,270원470원1.58%30368.8028,735원30,305원28,735원8,5832.5억원605.4억원2,000,000주코스피 대형주6225.210607.3억원
cmvhe9wlr03a010bl6vxwgbezfsc-securities-productetf:337120:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wll039x10blxpogzk6z1etf2026-10-19337120KR7337120000KODEX 멀티팩터29,080원750원2.65%28928.2128,080원29,080원28,030원106307.7만원174.4억원600,000주FnGuide 멀티팩터 지수18104.790173.5억원
cmvhe9wle039u10blzi6f1gwbfsc-securities-productetf:336160:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wl7039r10bl752io4ac1etf2026-10-19336160KR7336160007RISE 금융채액티브100,365원-25원-0.02%100320.19100,410원100,410원100,365원440.1만원480.7억원479,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.020480.5억원
cmvhe9wl0039o10bl61xjgam4fsc-securities-productetf:334700:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wkt039l10blmrjqo77u1etf2026-10-19334700KR7334700002RISE 팔라듐선물인버스(H)3,800원55원1.47%3842.363,820원3,820원3,770원297112.4만원24.7억원650,000주S&P GSCI Palladium Excess Return Index620.24724.9억원
cmvhe9wkn039j10bl03pk5jd4fsc-securities-productetf:334690:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wkf039f10bl2d64nwbp1etf2026-10-19334690KR7334690005RISE 팔라듐선물(H)5,070원-15원-0.29%5006.315,070원5,070원5,035원1,444731.8만원35.4억원700,000주S&P GSCI Palladium Excess Return Index620.24735억원
cmvhe9wjw039710bl6s2034v7fsc-securities-productetf:332930:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wjn039310bl6wl3d7221etf2026-10-19332930KR7332930007HANARO 200TR117,820원1,205원1.03%118332.98112,645원117,820원112,645원3,6474.1억원1708.3억원1,450,000주코스피 200 TR1183.1301656.6억원
cmvhe9wgd037p10blauze50w7fsc-securities-productetf:328370:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wg6037l10bln1hasy8h1etf2026-10-19328370KR7328370002PLUS 코스피TR32,770원760원2.37%32624.0331,530원32,770원31,430원162517.6만원1015.8억원3,100,000주코스피 TR7577.2801011.3억원
cmvhe9wfl037c10blboh9gb8wfsc-securities-productetf:326230:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wfe037910bl6o4pnd8f1etf2026-10-19326230KR7326230000RISE 내수주플러스10,580원125원1.20%10628.7710,350원10,605원10,350원66.3만원63.4억원600,000주FnGuide 내수주플러스 지수1455.48063.7억원
cmvhe9wet037110blpa38n4skfsc-securities-productetf:325010:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wem036x10blf33bc8e31etf2026-10-19325010KR7325010007KODEX 성장주36,410원865원2.43%36211.5134,430원36,410원34,430원7062514.6만원1055.8억원2,900,000주FnGuide 성장 지수(PR)10237.5001050.1억원
cmvhe9we1036o10blh64xuql1fsc-securities-productetf:322400:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wdu036l10bly0l7jydc1etf2026-10-19322400KR7322400003HANARO e커머스9,220원205원2.27%9282.009,015원9,245원8,970원1,2781156.8만원299.6억원3,250,000주FnGuide E커머스 지수1592.240301.6억원
cmvhe9wd8036c10blxpph8viofsc-securities-productetf:319640:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wd0036810blhr4xmq331etf2026-10-19319640KR7319640009TIGER 골드선물(H)24,420원-15원-0.06%24355.9624,500원24,505원24,160원529,607129.2억원1123.3억원4,600,000주S&P GSCI Gold Index(TR)2034.8351120.3억원
cmvhe9wcu036610blbt831qhtfsc-securities-productetf:316670:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9wcm036310blc00wbmf71etf2026-10-19316670KR7316670009KIWOOM 코스닥1506,860원190원2.85%6838.036,485원6,860원6,485원657,55143.6억원436.2억원6,360,000주코스닥 1501378.860436.2억원
cmvhe9w7n034010blg5fllgdefsc-securities-productetf:307510:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w7h033w10bllpeoiog21etf2026-10-19307510KR7307510008TIGER 의료기기12,490원90원0.73%12520.5212,260원12,535원12,170원3,6364481.4만원62.4억원500,000주FnGuide 의료기기 지수1303.69062.6억원
cmvhe9w7a033u10blw3falvpqfsc-securities-productetf:306950:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w72033q10blj3mjnox11etf2026-10-19306950KR7306950007KODEX KRX300레버리지51,110원1,265원2.54%51374.4546,775원51,110원46,775원4,6172.2억원408.8억원800,000주KRX 3003900.190410.9억원
cmvhe9w6g033h10blaa6vcnv7fsc-securities-productetf:306520:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w6a033f10blr3n7u5ic1etf2026-10-19306520KR7306520008HANARO 200선물인버스2,835원-30원-1.05%2834.432,950원2,955원2,835원3,6611058.6만원17억원600,000주코스피 200 선물지수4342.80017억원
cmvhe9w5p033510blghplkfucfsc-securities-productetf:305540:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w5i033310blb3dbeqiw1etf2026-10-19305540KR7305540007TIGER 2차전지테마20,280원1,470원7.81%20356.9118,410원20,350원18,220원941,297183억원1조원49,750,000주WISE 2차전지 테마 지수7669.1401조원
cmvhe9w5b033010bljtvpj8zsfsc-securities-productetf:305080:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w55032x10blosttl9be1etf2026-10-19305080KR7305080004TIGER 미국채10년선물11,600원-25원-0.22%11578.5611,630원11,665원11,575원151,41217.5억원2180.8억원18,800,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.0522176.7억원
cmvhe9w4z032u10blnkdea3mgfsc-securities-productetf:305050:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w4s032r10blb1ufnxnb1etf2026-10-19305050KR7305050007ACE 코스피60,010원1,050원1.78%60234.8157,550원60,010원57,330원3,3101.9억원390억원650,000주코스피5768.010391.5억원
cmvhe9w4l032o10blhlymsxxkfsc-securities-productetf:304940:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w4e032l10bl86z0t2uy1etf2026-10-19304940KR7304940000KODEX 미국나스닥100선물(H)32,480원-365원-1.11%32014.5332,285원32,480원32,260원8,1162.6억원1088억원3,350,000주NASDAQ 10029529.3501072.4억원
cmvhe9w47032i10blm65q0pk5fsc-securities-productetf:304780:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w40032f10blgqw58dxp1etf2026-10-19304780KR7304780000HANARO 200선물레버리지81,485원2,485원3.15%81606.8974,605원81,485원74,605원1,5761.2억원366.6억원450,000주코스피 200 선물지수4342.800367.2억원
cmvhe9w3u032c10blds98ga5qfsc-securities-productetf:304770:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w3n032910blailnmexp1etf2026-10-19304770KR7304770001HANARO 코스닥15013,745원365원2.73%13716.7413,045원13,745원13,000원25,1143.3억원192.4억원1,400,000주코스닥 1501378.860192억원
cmvhe9w3g032610blce6otuksfsc-securities-productetf:304760:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w3a032410blvnf19kjs1etf2026-10-19304760KR7304760002HANARO KRX30039,300원225원0.58%39528.5937,780원39,355원37,780원76296.1만원157.2억원400,000주KRX 3003900.190158.1억원
cmvhe9w2p031v10bluik6fhbefsc-securities-productetf:304660:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w2h031t10blxk5livo21etf2026-10-19304660KR7304660004KODEX 미국30년국채울트라선물(H)7,110원-5원-0.07%7090.157,115원7,130원7,105원31,1742.2억원1230억원17,300,000주S&P Ultra T-Bond Futures Index(ER)100.6731226.5억원
cmvhe9w25031q10bljmgkm6vtfsc-securities-productetf:302450:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w1t031o10ble982nw3r1etf2026-10-19302450KR7302450002RISE 코스피60,000원1,075원1.82%60051.9157,375원60,000원57,300원33,12219.6억원3180억원5,300,000주코스피5768.0103122.6억원
cmvhe9w18031f10blfxh4371afsc-securities-productetf:301400:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w12031d10bl12myb2fm1etf2026-10-19301400KR7301400008PLUS 코스닥15013,870원420원3.12%13844.0013,170원13,870원13,170원5,1216949.1만원90.1억원650,000주코스닥 1501378.86089.9억원
cmvhe9w0h031310bly3yvlwuqfsc-securities-productetf:300640:202610192026-10-19dayperiod2026-10-21 09:49:232026-10-21 09:49:23cmvhe9w0a031110bly4qr3q1k1etf2026-10-19300640KR7300640000RISE 게임테마6,265원80원1.29%6292.496,205원6,280원6,140원9,0875675.2만원203.6억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3048.130204.5억원
cmvhe9ww703eg10blw1bu1lm2fsc-securities-productetf:365040:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9ww003ed10blq5brpguw1etf2026-10-19365040KR7365040005TIGER AI코리아그로스액티브30,410원525원1.76%30277.4328,935원30,410원28,870원7,5092.2억원638.6억원2,100,000주코스피5768.010635.8억원
cmvhe9wv003dy10blch0veoxvfsc-securities-productetf:364980:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wut03dw10bloxg9tc3w1etf2026-10-19364980KR7364980003TIGER 2차전지TOP1011,130원875원8.53%11144.2810,000원11,155원9,995원9,117,493989억원8163.8억원73,350,000주KRX 2차전지 TOP 10 지수3912.1207968.1억원
cmvhe9wk8039c10bllb8p63i4fsc-securities-productetf:332940:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wk2039910bl0mooerm71etf2026-10-19332940KR7332940006HANARO MSCI Korea TR39,790원235원0.59%40023.3138,145원39,860원38,145원13,3065.1억원915.1억원2,300,000주MSCI Korea TR Index4055.130920.5억원
cmvhe9wjh039110blj1g5r76wfsc-securities-productetf:332620:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wja038y10bldp4xw74l1etf2026-10-19332620KR7332620004PLUS 미국장기우량회사채83,450원35원0.04%83324.0283,705원83,725원83,230원3132615.5만원156억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1127.205155.8억원
cmvhe9wj3038v10blmun7ydftfsc-securities-productetf:332610:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wiw038s10bl2gdssoht1etf2026-10-19332610KR7332610005PLUS 미국단기회사채(AAA~A)120,615원-330원-0.27%120746.79121,260원121,430원120,550원3404105.3만원115.7억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)603.709115.9억원
cmvhe9wip038p10blmsj5v2kpfsc-securities-productetf:332500:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wii038m10blpf4oo61f1etf2026-10-19332500KR7332500008ACE 200TR60,415원715원1.20%60626.8957,720원60,415원57,720원90,08153.5억원1449.9억원2,400,000주코스피 200 TR1183.1301455억원
cmvhe9wib038j10blspfv3p8tfsc-securities-productetf:329750:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wi4038g10bl92qj9urt1etf2026-10-19329750KR7329750004TIGER 미국달러단기채권액티브12,615원-40원-0.32%12612.0412,645원12,680원12,580원205,38425.9억원7466.8억원59,190,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.0907362.9억원
cmvhe9why038d10blz19uokcxfsc-securities-productetf:329670:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9whs038b10blq8alunby1etf2026-10-19329670KR7329670004KODEX TRF703021,365원0원0.00%21270.5321,365원21,420원21,285원6,1991.3억원854.6억원4,000,000주FnGuide TRF 7030 지수2803.880850.8억원
cmvhe9whk038710bl88to6rsbfsc-securities-productetf:329660:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9whe038510blg3efljsz1etf2026-10-19329660KR7329660005KODEX TRF505017,535원35원0.20%17493.2717,500원17,540원17,440원14,4292.5억원824.1억원4,700,000주FnGuide TRF 5050 지수2282.660822.1억원
cmvhe9wh6038110blfyuia7iafsc-securities-productetf:329650:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wh1037z10bldxjz93wl1etf2026-10-19329650KR7329650006KODEX TRF307014,015원15원0.11%14010.6213,995원14,050원13,945원20,6292.8억원2312.4억원16,500,000주FnGuide TRF 3070 지수1837.0802311.7억원
cmvhe9wgq037u10bld4fv89wyfsc-securities-productetf:329200:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wgj037r10blzjne0x901etf2026-10-19329200KR7329200000TIGER 리츠부동산인프라4,015원30원0.75%4023.623,965원4,015원3,960원2,778,497110.9억원1.5조원391,850,000주FnGuide 리츠부동산인프라1655.6701.5조원
cmvhe9wfy037i10bll5dpsh7jfsc-securities-productetf:326240:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wfs037g10blwmhlqrs91etf2026-10-19326240KR7326240009RISE IT플러스38,435원625원1.65%38603.3236,410원38,435원36,410원1,6276124.4만원945.5억원2,460,000주FnGuide IT플러스 지수5480.270949.6억원
cmvhe9wf7037610bl1tplvoe5fsc-securities-productetf:325020:202610192026-10-19dayperiod2026-10-21 09:49:242026-10-21 09:49:24cmvhe9wf0037410blcpthztrh1etf2026-10-19325020KR7325020006KODEX 배당가치27,075원575원2.17%26981.3526,200원27,075원26,030원6,1461.6억원812.2억원3,000,000주FnGuide SLV 배당가치 지수3196.230836.4억원
56,296건 중 14,701–14,750← 이전295 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬