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
cmva8fp9p0zn610b55u056agefsc-securities-productetf:334700:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp9k0zn310b5r14a4ybc1etf2026-10-14334700KR7334700002RISE 팔라듐선물인버스(H)3,800원30원0.80%3821.093,835원3,845원3,780원279105.9만원24.7억원650,000주S&P GSCI Palladium Excess Return Index605.77224.8억원
cmva8fp950zmv10b5beyuk5d8fsc-securities-productetf:332940:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp910zmr10b583lbgnif1etf2026-10-14332940KR7332940006HANARO MSCI Korea TR42,240원90원0.21%42101.5543,225원43,385원41,985원6,3272.7억원1013.7억원2,400,000주MSCI Korea TR Index4266.0201010.4억원
cmva8fp6h0zlf10b56wd1uu9gfsc-securities-productetf:329200:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp6d0zlc10b5fu7lbzdj1etf2026-10-14329200KR7329200000TIGER 리츠부동산인프라4,010원0원0.00%4023.754,010원4,045원4,005원2,542,742102.2억원1.5조원391,000,000주FnGuide 리츠부동산인프라1655.7001.5조원
cmva8fp670zl910b58u5jzmutfsc-securities-productetf:328370:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp630zl710b51wzxg9uw1etf2026-10-14328370KR7328370002PLUS 코스피TR33,785원-130원-0.38%33963.5734,015원34,915원33,785원150515.9만원1047.3억원3,100,000주코스피 TR7893.4501052.8억원
cmva8fp5v0zl310b5dekwt47rfsc-securities-productetf:326240:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp5p0zl010b56s5zyvvq1etf2026-10-14326240KR7326240009RISE IT플러스40,800원-365원-0.89%41034.8941,380원42,110원40,750원2,2959499.3만원1003.6억원2,460,000주FnGuide IT플러스 지수5825.7601009.4억원
cmva8fp5e0zkv10b5mziwh9g6fsc-securities-productetf:326230:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp560zks10b5kgx5iko81etf2026-10-14326230KR7326230000RISE 내수주플러스10,260원45원0.44%10251.0010,250원10,315원10,205원162166.4만원59.5억원580,000주FnGuide 내수주플러스 지수1403.40061.5억원
cmva8fp3u0zk110b5acpkplngfsc-securities-productetf:321410:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp3p0zjy10b5zp0rxj3i1etf2026-10-14321410KR7321410003KODEX 멀티에셋하이인컴(H)10,335원10원0.10%10434.3510,340원10,340원10,335원433447.5만원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1089.03031.3억원
cmva8fp340zjo10b54ved121afsc-securities-productetf:316670:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp2y0zjm10b52cv3f0tp1etf2026-10-14316670KR7316670009KIWOOM 코스닥1506,950원-150원-2.11%6962.077,060원7,130원6,845원613,41643억원455.9억원6,560,000주코스닥 1501403.600449.7억원
cmva8fp2i0zjd10b5qyjes8v6fsc-securities-productetf:315960:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp2d0zja10b5egsbwj8t1etf2026-10-14315960KR7315960005RISE 대형고배당10TR67,360원-910원-1.33%67167.7868,280원69,495원66,560원48,40833억원4378.4억원6,500,000주WISE 대형고배당10 TR 지수8226.6904365.9억원
cmva8fp280zj710b58rmth9nmfsc-securities-productetf:315930:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp220zj410b5qh5h4f2r1etf2026-10-14315930KR7315930008KODEX Top5PlusTR69,435원-655원-0.93%69417.7170,095원71,570원68,850원15,21110.7억원8332.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수7154.4308330.1억원
cmva8fp1x0zj110b5dtb1h01tfsc-securities-productetf:315270:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp1r0zj010b5z1ds15bh1etf2026-10-14315270KR7315270009TIGER 200커뮤니케이션서비스17,835원175원0.99%17775.5917,820원17,970원17,705원469835.7만원67.7억원380,000주코스피 200 커뮤니케이션서비스1771.81067.5억원
cmva8fp1i0ziv10b5ibbqho7gfsc-securities-productetf:314700:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp1c0zit10b5ztnm1gl81etf2026-10-14314700KR7314700006HANARO 농업융복합산업10,565원75원0.71%10530.4010,580원10,580원10,430원5052.3만원58.1억원550,000주FnGuide 농업융복합산업 지수(시장가격)1307.59057.9억원
cmva8fp170ziq10b5kwjnxlfqfsc-securities-productetf:314250:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp110zio10b5ciue5a241etf2026-10-14314250KR7314250002KODEX 미국빅테크10(H)65,585원590원0.91%65497.6065,360원65,760원65,355원94,61762억원6879.8억원10,490,000주NYSE U.S. Big TECH 10 INDEX19127.9396877.2억원
cmva8fp0s0zij10b5makp9ns0fsc-securities-productetf:310970:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp0n0zif10b5umujtvt81etf2026-10-14310970KR7310970009TIGER MSCI Korea TR42,300원-290원-0.68%42241.1242,725원43,705원41,755원9,3724억원3.9조원92,800,000주MSCI Korea TR Index4266.0203.9조원
cmva8fpqo0zw510b5kp3187iyfsc-securities-productetf:379810:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpqk0zw210b5naj77cdl1etf2026-10-14379810KR7379810005KODEX 미국나스닥10027,075원-25원-0.09%27090.6427,115원27,185원27,030원23,361,9376336.6억원10.1조원374,950,000주NASDAQ 10029950.82010.1조원
cmva8fppr0zvo10b5gm73agjffsc-securities-productetf:379780:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fppi0zvk10b54ui6jzj61etf2026-10-14379780KR7379780000RISE 미국S&P50022,640원-70원-0.31%22608.3922,630원22,675원22,595원202,47945.8억원1.4조원66,200,000주S&P 5007718.9401.4조원
cmva8fpg60zql10b5y2vnrfuvfsc-securities-productetf:363570:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpfz0zqi10b57i7rguom1etf2026-10-14363570KR7363570003KODEX 장기종합채권(AA-이상)액티브88,480원-150원-0.17%88513.2488,605원88,685원88,335원1,1279969.2만원2412.8억원2,727,000주KAP 한국장기종합채권지수(AA-이상, 총수익)287.1602387.2억원
cmva8fpfv0zqf10b5xlu5vo00fsc-securities-productetf:363510:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpfn0zqd10b5tnvw2xfg1etf2026-10-14363510KR7363510009SOL KIS단기통안채112,490원15원0.01%112485.63112,490원112,490원112,490원111.2만원128.2억원114,000주KIS 단기통안채 Index(총수익)12860.320128.2억원
cmva8fpff0zq910b5b5ncagg3fsc-securities-productetf:361580:202610142026-10-14dayperiod2026-10-16 09:31:342026-10-16 09:31:34cmva8fpfa0zq710b5qvddm0kt1etf2026-10-14361580KR7361580004RISE 200TR53,890원-250원-0.46%53848.5354,335원55,605원53,280원301,949165.1억원4365억원8,100,000주코스피 200 TR1243.5404361.7억원
cmva8fpf40zq310b5f1gtg4k8fsc-securities-productetf:360750:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:34cmva8fpey0zq010b5m8z577ay1etf2026-10-14360750KR7360750004TIGER 미국S&P50025,970원-60원-0.23%25928.7825,975원26,015원25,920원30,301,9517866.8억원21.1조원815,150,000주S&P 5007718.94021.1조원
cmva8fp4y0zkn10b5qi9bnmqmfsc-securities-productetf:325020:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp4s0zkk10b5o5d903r01etf2026-10-14325020KR7325020006KODEX 배당가치26,935원-150원-0.55%26920.4626,980원27,450원26,700원28,2857.6억원834.9억원3,100,000주FnGuide SLV 배당가치 지수3188.860834.5억원
cmva8fp4d0zkb10b5mixzd560fsc-securities-productetf:322410:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp480zk910b5u584e0nw1etf2026-10-14322410KR7322410002HANARO K고배당21,575원-185원-0.85%21542.6721,600원21,815원21,410원3,9548540.2만원377.5억원1,750,000주FnGuide 고배당 알파 지수3190.590376.9억원
cmva8fp430zk610b5acgkf1l1fsc-securities-productetf:322400:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp3z0zk310b5e8bi4i731etf2026-10-14322400KR7322400003HANARO e커머스8,930원-80원-0.89%8994.839,060원9,115원8,930원1,3721237.9만원294.6억원3,300,000주FnGuide E커머스 지수1542.740296.8억원
cmva8fp3h0zju10b5hh3nc2hufsc-securities-productetf:319640:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp3c0zjs10b57x6u6lv61etf2026-10-14319640KR7319640009TIGER 골드선물(H)24,340원-185원-0.75%24335.3924,350원24,410원24,275원7,9661.9억원1119.6억원4,600,000주S&P GSCI Gold Index(TR)2032.2911119.4억원
cmva8fp2s0zjj10b5jja81npzfsc-securities-productetf:316300:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp2m0zjf10b5kehea61d1etf2026-10-14316300KR7316300003ACE 싱가포르리츠11,635원-55원-0.47%11683.4311,645원11,735원11,610원9891152.9만원58.1억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1143.78958.4억원
cmva8foyq0zhf10b55ve6ac8xfsc-securities-productetf:306950:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foym0zhd10b5lgbe0sr61etf2026-10-14306950KR7306950007KODEX KRX300레버리지58,310원-690원-1.17%57786.7859,995원61,500원56,985원3,3802억원466.4억원800,000주KRX 3004093.900462.2억원
cmva8foye0zh810b5y5lw2mo2fsc-securities-productetf:306530:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foy90zh710b5br2i1n7q1etf2026-10-14306530KR7306530007HANARO 코스닥150선물레버리지6,755원-305원-4.32%6741.787,055원7,115원6,605원43,6313억원29.7억원440,000주F-코스닥150 지수1602.27029.6억원
cmva8foy30zh310b5c907y3f2fsc-securities-productetf:306520:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foxz0zh110b5c7pzwcr01etf2026-10-14306520KR7306520008HANARO 200선물인버스2,700원10원0.37%2698.632,605원2,725원2,605원1,717453.5만원16.2억원600,000주코스피 200 선물지수4590.51016.1억원
cmva8foxt0zgz10b5ee9kxy46fsc-securities-productetf:305720:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foxo0zgv10b5ui8w7kqb1etf2026-10-14305720KR7305720005KODEX 2차전지산업15,820원445원2.89%15883.9615,350원16,080원15,290원8,829,6811397.4억원2조원130,200,000주FnGuide 2차전지 산업 지수2779.3902조원
cmva8fox20zgl10b5qnkecmwhfsc-securities-productetf:305080:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fowv0zgi10b59kp8t00y1etf2026-10-14305080KR7305080004TIGER 미국채10년선물11,585원-45원-0.39%11564.7511,600원11,605원11,545원227,00526.2억원2120억원18,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)178.4142139.4억원
cmva8fowm0zgd10b5ijxmk4nxfsc-securities-productetf:305050:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fowh0zga10b5nmjj6x2a1etf2026-10-14305050KR7305050007ACE 코스피62,900원-320원-0.51%62754.3763,220원64,660원62,270원4,3882.7억원408.8억원650,000주코스피6008.810407.9억원
cmva8fowc0zg710b5z2o5q3wufsc-securities-productetf:304940:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fow70zg410b5lm6cukhv1etf2026-10-14304940KR7304940000KODEX 미국나스닥100선물(H)33,495원110원0.33%33531.5633,520원33,620원33,455원4,6151.5억원1122억원3,350,000주NASDAQ 10029950.8201123.3억원
cmva8fow20zg110b5fepo7xglfsc-securities-productetf:304780:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fovx0zfz10b5c1wp54k11etf2026-10-14304780KR7304780000HANARO 200선물레버리지91,805원-1,095원-1.18%91982.7393,300원97,000원90,050원9348758.2만원413.1억원450,000주코스피 200 선물지수4590.510413.9억원
cmva8fovq0zfv10b5069ba403fsc-securities-productetf:304770:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fovk0zfr10b5igra8s281etf2026-10-14304770KR7304770001HANARO 코스닥15013,910원-320원-2.25%13961.7214,150원14,265원13,715원21,1482.9억원194.7억원1,400,000주코스닥 1501403.600195.4억원
cmva8foup0zfc10b5xixurvy2fsc-securities-productetf:304660:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fouk0zf910b52ts1px361etf2026-10-14304660KR7304660004KODEX 미국30년국채울트라선물(H)6,975원15원0.22%6953.256,955원6,975원6,945원10,7447479.1만원1213.6억원17,400,000주S&P Ultra T-Bond Futures Index(ER)99.8161209.8억원
cmva8fouf0zf610b5s7ocbi25fsc-securities-productetf:302450:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foua0zf310b5czn2wzt01etf2026-10-14302450KR7302450002RISE 코스피62,580원-345원-0.55%62565.5562,925원64,490원61,900원4,6822.9억원3316.7억원5,300,000주코스피6008.8103315.9억원
cmva8fou50zf010b53b4wtp0rfsc-securities-productetf:302190:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fou10zey10b5s2l0eftg1etf2026-10-14302190KR7302190004TIGER 중장기국채50,490원-85원-0.17%50486.7350,575원50,575원50,465원11,2475.6억원1948.9억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)10042.2601948.7억원
cmva8fp9f0zn010b5pqwmhaxsfsc-securities-productetf:334690:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp9a0zmx10b526mhp7j11etf2026-10-14334690KR7334690005RISE 팔라듐선물(H)5,060원-50원-0.98%5051.425,045원5,080원5,015원3,4081718.5만원35.4억원700,000주S&P GSCI Palladium Excess Return Index605.77235.3억원
cmva8fp8v0zmp10b506b14hctfsc-securities-productetf:332930:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp8q0zmm10b5widfgxwu1etf2026-10-14332930KR7332930007HANARO 200TR124,395원-610원-0.49%124394.54125,270원128,155원123,000원7,3769.3억원1803.7억원1,450,000주코스피 200 TR1243.5401803.7억원
cmva8fp8j0zmj10b5390v5hxzfsc-securities-productetf:332620:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp8e0zmg10b5gvij28361etf2026-10-14332620KR7332620004PLUS 미국장기우량회사채82,490원-480원-0.58%82413.4282,435원82,535원82,250원3512891.2만원154.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1109.477154.1억원
cmva8fp890zmd10b5cflp4j6dfsc-securities-productetf:332610:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp840zma10b5ta1zzoxh1etf2026-10-14332610KR7332610005PLUS 미국단기회사채(AAA~A)121,160원-750원-0.62%121330.78121,440원121,505원121,160원2472996.9만원116.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)602.587116.4억원
cmva8fp7z0zm710b506oi9w6ufsc-securities-productetf:332500:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp7t0zm410b5plomd5101etf2026-10-14332500KR7332500008ACE 200TR63,750원-310원-0.48%63733.2564,325원65,805원63,100원17,97311.5억원1530억원2,400,000주코스피 200 TR1243.5401529.5억원
cmva8fp7o0zm110b5kcjo3s8tfsc-securities-productetf:329750:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp7k0zm010b5uqlkwhjk1etf2026-10-14329750KR7329750004TIGER 미국달러단기채권액티브12,680원-60원-0.47%12681.8812,690원12,710원12,655원941,212119.3억원7568.6억원59,690,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.4107520.3억원
cmva8fp7f0zlx10b556e31k2rfsc-securities-productetf:329670:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp7a0zlu10b5td6e645f1etf2026-10-14329670KR7329670004KODEX TRF703021,520원-55원-0.25%21580.3821,605원21,605원21,485원3,3937307.8만원860.8억원4,000,000주FnGuide TRF 7030 지수2835.850863.2억원
cmva8fp750zlr10b5e2c5z576fsc-securities-productetf:329660:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp6z0zlo10b5qsd3e7cq1etf2026-10-14329660KR7329660005KODEX TRF505017,570원-50원-0.28%17654.1317,650원17,650원17,550원17,8363.1억원825.7억원4,700,000주FnGuide TRF 5050 지수2299.200829.7억원
cmva8fp6u0zll10b587hn30ywfsc-securities-productetf:329650:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp6q0zli10b559sdbuhs1etf2026-10-14329650KR7329650006KODEX TRF307014,010원-60원-0.43%14054.1914,070원14,070원13,980원45,0066.3억원2311.6억원16,500,000주FnGuide TRF 3070 지수1842.7902318.9억원
cmva8fp4o0zki10b5xdoe04yofsc-securities-productetf:325010:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp4j0zkf10b5l3t96cm21etf2026-10-14325010KR7325010007KODEX 성장주38,120원-90원-0.24%38111.4738,385원39,280원37,725원36,95914.3억원1105.4억원2,900,000주FnGuide 성장 지수(PR)10777.1901105.2억원
cmva8fp0i0zid10b5yiadwx4vfsc-securities-productetf:310960:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp0d0zia10b5rwi5y8xb1etf2026-10-14310960KR7310960000TIGER 200TR55,355원-300원-0.54%55344.3955,835원57,185원54,750원74,19741.5억원3099.8억원5,600,000주코스피 200 TR1243.5403099.2억원
cmva8fp090zi710b5ki13j9okfsc-securities-productetf:310080:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fp030zi510b5zujbo4dr1etf2026-10-14310080KR7310080007RISE 중국MSCI China(H)8,940원95원1.07%8932.138,940원8,940원8,845원5448만원102.8억원1,150,000주MSCI China Index(USD, Price Return)70.567102.7억원
cmva8fozw0zi110b56tqk7hcwfsc-securities-productetf:309230:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fozr0zhy10b5x288fjyy1etf2026-10-14309230KR7309230001ACE 미국WideMoat동일가중29,395원-105원-0.36%29471.8829,420원29,500원29,370원11,3793.3억원1075.8억원3,660,000주MorningStar Wide Moat Focus Index16612.0301078.6억원
56,296건 중 16,901–16,950← 이전339 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬