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
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
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
cmva8fozc0zhq10b5adjq7e5tfsc-securities-productetf:307520:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foz60zhn10b5ibmy2s281etf2026-10-14307520KR7307520007TIGER 지주회사19,570원-105원-0.53%19583.9819,660원19,900원19,330원224,64944.1억원2309.2억원11,800,000주FnGuide 지주회사 지수2898.9402310.9억원
cmva8foxg0zgs10b51seqcq9ufsc-securities-productetf:305540:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foxa0zgp10b5vug86ega1etf2026-10-14305540KR7305540007TIGER 2차전지테마20,205원765원3.94%20185.6219,640원20,430원19,605원1,264,071253.8억원1조원49,600,000주WISE 2차전지 테마 지수7603.9901조원
cmva8fovc0zfo10b51ifa8i4tfsc-securities-productetf:304760:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fov60zfl10b56k6b9thl1etf2026-10-14304760KR7304760002HANARO KRX30041,650원165원0.40%41467.5242,500원42,630원41,370원6,3232.6억원166.6억원400,000주KRX 3004093.900165.8억원
cmva8fov10zfi10b52epryaeafsc-securities-productetf:304670:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foux0zfg10b5lx3c15ts1etf2026-10-14304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,930원20원0.15%12970.8712,960원12,970원12,930원2734.9만원77.5억원600,000주S&P Ultra T-Bond Futures Index(ER)99.81677.8억원
cmva8forg0zdh10b5dc1q2t9sfsc-securities-productetf:295000:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8forb0zdf10b53t1g2h081etf2026-10-14295000KR7295000004RISE 국채선물10년51,955원-130원-0.25%51949.8152,050원52,050원51,930원1262.3만원51.9억원100,000주10년국채선물지수1137.33051.9억원
cmva8for50zdb10b5z4rn8fsnfsc-securities-productetf:294400:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foqy0zd910b5jjrl2cyy1etf2026-10-14294400KR7294400007KIWOOM 200TR124,365원-680원-0.54%124406.84125,375원128,515원122,990원273,243345.4억원1.5조원12,300,000주코스피 200 TR1243.5401.5조원
cmva8foqq0zd510b5kppkmnxdfsc-securities-productetf:293180:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foqj0zd210b5rfunj2671etf2026-10-14293180KR7293180006HANARO 20095,120원-470원-0.49%95106.2795,960원98,135원94,045원43,94542.3억원3757.2억원3,950,000주코스피 200936.8203756.6억원
cmva8foos0zc610b50c1o1ln3fsc-securities-productetf:292150:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fooo0zc310b51pt07igf1etf2026-10-14292150KR7292150000TIGER 코리아TOP1033,030원-470원-1.40%33033.2433,500원34,130원32,660원587,483197억원1.6조원51,400,000주FnGuide TOP10 지수11471.1201.6조원
cmva8foo40zbu10b5vyrp4f3ifsc-securities-productetf:291890:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fonz0zbr10b5x4r1konr1etf2026-10-14291890KR7291890002KODEX MSCI EM선물(H)12,100원45원0.37%12069.2212,175원12,175원12,090원6781.2만원54.4억원450,000주iEdge Emerging Markets Futures Index(ER)1676.23254.3억원
cmva8fons0zbo10b5xeb1sjc3fsc-securities-productetf:291680:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fonn0zbl10b5e2ryi1dw1etf2026-10-14291680KR7291680007RISE 차이나H선물인버스(H)7,935원10원0.13%8015.187,935원7,935원7,935원17,935원39.6억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10457.65040억원
cmva8fozm0zhw10b539s8dn06fsc-securities-productetf:308620:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fozh0zhs10b56f8v9lp61etf2026-10-14308620KR7308620004KODEX 미국10년국채선물10,890원-55원-0.50%10877.5110,905원10,905원10,855원88,7439.6억원925.6억원8,500,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)206.331935.4억원
cmva8foz10zhk10b56bn8ils4fsc-securities-productetf:307510:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foyw0zhi10b5ltmxwrmv1etf2026-10-14307510KR7307510008TIGER 의료기기11,905원85원0.72%11855.7111,835원12,070원11,750원17,1972억원59.5억원500,000주FnGuide 의료기기 지수1233.83059.2억원
cmva8foqb0zcy10b5k9xrx88ffsc-securities-productetf:292770:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foq50zcw10b59uczxmea1etf2026-10-14292770KR7292770005KODEX 국채선물3년인버스57,800원50원0.09%57822.790원0원0원00원721.3억원1,248,000주국채선물지수1210.530721.6억원
cmva8foq00zct10b5251orniffsc-securities-productetf:292560:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fopv0zcq10b54l0z90ag1etf2026-10-14292560KR7292560000TIGER 일본엔선물7,800원-20원-0.26%7813.357,820원7,835원7,790원54,0724.2억원514.8억원6,600,000주엔선물지수428.570515.6억원
cmva8fopr0zcn10b5u4rak33yfsc-securities-productetf:292500:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fopl0zcl10b52ezsaxsk1etf2026-10-14292500KR7292500006SOL KRX30043,785원690원1.60%43045.8743,735원44,055원43,500원4,9262.1억원218.9억원500,000주KRX 3004093.900215.2억원
cmva8fopf0zci10b5n6v7s028fsc-securities-productetf:292190:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fopa0zcf10b5lrg0bvi91etf2026-10-14292190KR7292190006KODEX KRX30042,200원-65원-0.15%42053.1542,545원43,405원41,620원14,5346.1억원633억원1,500,000주KRX 3004093.900630.7억원
cmva8fop50zcc10b53c55fh2efsc-securities-productetf:292160:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fooy0zc910b5m8s4dcyv1etf2026-10-14292160KR7292160009TIGER KRX30042,360원-85원-0.20%42285.1142,930원43,665원42,350원21,3149.1억원211.8억원500,000주KRX 3004093.900211.4억원
cmva8fojj0z9j10b5a1qd3x77fsc-securities-productetf:284430:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foje0z9g10b5zjojfx6j1etf2026-10-14284430KR7284430006KODEX 200미국채혼합5019,000원-95원-0.50%18984.1419,120원19,320원18,880원665,918127.5억원1.8조원96,640,000주코스피 200 미국채 혼합지수4402.2401.8조원
cmva8foj90z9d10b5dul85fxwfsc-securities-productetf:283580:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foj40z9a10b5nebnflap1etf2026-10-14283580KR7283580009KODEX 차이나CSI30013,680원-230원-1.65%13868.3613,890원13,895원13,665원100,98513.9억원2257.2억원16,500,000주CSI 300 Index4217.6802288.2억원
cmva8foiz0z9710b5k5uf3gaufsc-securities-productetf:282000:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foit0z9410b5vba0nkb01etf2026-10-14282000KR7282000009RISE 국고채3년선물인버스114,870원205원0.18%114862.76114,790원114,870원114,760원13149.2만원217.1억원189,000주국채선물지수1210.530217억원
cmva8foip0z9110b5wso1rnmsfsc-securities-productetf:281990:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foij0z8y10b54xt5qodm1etf2026-10-14281990KR7281990002RISE 중소형고배당17,875원155원0.87%17843.3217,965원17,980원17,825원159284만원89.3억원500,000주FnGuide 중소형고배당포커스 지수17292.66089.2억원
cmva8foif0z8v10b5yp1hgdacfsc-securities-productetf:280940:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foia0z8t10b5ej33ka5l1etf2026-10-14280940KR7280940008KODEX 골드선물인버스(H)3,595원40원1.13%3623.913,590원3,600원3,575원13,1504709.6만원28.7억원800,000주S&P GSCI GOLD Index Excess Return240.36228.9억원
cmva8foi50z8q10b5p2g6uv54fsc-securities-productetf:280930:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foi00z8n10b5bh8p8b181etf2026-10-14280930KR7280930009KODEX 미국러셀2000(H)15,760원-70원-0.44%15711.2015,725원15,760원15,715원1,1341785.7만원212.7억원1,350,000주FTSE Russell 2000 Index2729.530212.1억원
cmva8fohi0z8e10b5nmotti69fsc-securities-productetf:280320:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fohd0z8c10b5j9r13t0p1etf2026-10-14280320KR7280320003ACE 미국IT인터넷(합성 H)22,145원-45원-0.20%22341.9322,245원22,275원22,145원6221382.5만원22.1억원100,000주다우존스 인터넷 종합지수1333.73122.3억원
cmva8foh30z8710b53p6m2atofsc-securities-productetf:279540:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fogx0z8610b5b8hejn7g1etf2026-10-14279540KR7279540009KODEX 최소변동성20,105원45원0.22%20056.6720,305원20,350원20,105원116233.4만원120.6억원600,000주KRX 최소변동성지수12070.350120.3억원
cmva8fogo0z8210b5vlvvvpwafsc-securities-productetf:279530:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foge0z7z10b5sj4gv36i1etf2026-10-14279530KR7279530000KODEX 고배당주16,955원-190원-1.11%16925.1917,145원17,265원16,810원115,60319.6억원3391억원20,000,000주FnGuide 고배당 Plus 지수26198.6303385억원
cmva8fog00z7v10b5ore0hctjfsc-securities-productetf:278620:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fofv0z7t10b5f2sd3um81etf2026-10-14278620KR7278620000PLUS 단기채권액티브119,525원50원0.04%119500.16119,530원119,545원119,525원1631948.2만원668.1억원559,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.600668억원
cmva8fofq0z7q10b55knvw2tofsc-securities-productetf:278540:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fofl0z7n10b5nag2u3y71etf2026-10-14278540KR7278540000KODEX MSCI Korea TR33,695원-155원-0.46%33628.4234,060원34,800원33,245원21,8547.4억원2조원61,500,000주MSCI Korea TR Index4266.0202조원
56,296건 중 17,201–17,250← 이전345 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬