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
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
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
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
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
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
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
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
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
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
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
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
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
cmva8fotw0zev10b5p8rug2u9fsc-securities-productetf:301400:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fotr0zes10b58v524tuw1etf2026-10-14301400KR7301400008PLUS 코스닥15013,935원-395원-2.76%14092.8414,330원14,385원13,850원4,5996556.8만원90.5억원650,000주코스닥 1501403.60091.6억원
cmva8fotl0zep10b5toi17m6bfsc-securities-productetf:300950:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8foth0zem10b5fg5mswnt1etf2026-10-14300950KR7300950003KODEX 게임산업5,125원-5원-0.10%5144.935,125원5,180원5,100원22,6601.1억원215.2억원4,200,000주FnGuide 게임 산업 지수628.930216억원
cmva8fotb0zej10b5ku3xfm2wfsc-securities-productetf:300640:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fot60zeg10b5vazcmehb1etf2026-10-14300640KR7300640000RISE 게임테마6,185원20원0.32%6165.236,185원6,235원6,130원1,9601210.3만원201억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2985.400200.3억원
cmva8fot10zed10b5n64wdl3hfsc-securities-productetf:300610:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fosv0zea10b5kdswshjq1etf2026-10-14300610KR7300610003TIGER K게임5,255원10원0.19%5245.105,275원5,305원5,225원9,1064812.3만원118.2억원2,250,000주WISE K게임 테마 지수428.390118억원
cmva8fosm0ze510b50wdq0k7sfsc-securities-productetf:298770:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fosh0ze210b5pvjsfl7f1etf2026-10-14298770KR7298770009KODEX 한국대만IT프리미어78,145원510원0.66%77813.5177,735원79,290원77,655원26,55420.7억원828.3억원1,060,000주한국 대만 IT 프리미어지수11202.970824.8억원
cmva8fosc0zdz10b5bsilroavfsc-securities-productetf:298340:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fos70zdw10b57lvv8jco1etf2026-10-14298340KR7298340001PLUS 국채선물3년56,845원-15원-0.03%56816.3756,815원56,865원56,815원10,3315.8억원795.8억원1,400,000주국채선물지수1210.530795.4억원
cmva8fos20zdt10b5ljttze42fsc-securities-productetf:295040:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8forx0zdr10b5imjvhmbp1etf2026-10-14295040KR7295040000SOL 200TR35,555원-180원-0.50%35562.0236,005원36,755원35,170원82,71529.7억원8799.8억원24,750,000주코스피 200 TR1243.5408854.9억원
cmva8forr0zdn10b51uv0di3xfsc-securities-productetf:295020:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fork0zdj10b5yz85cl0l1etf2026-10-14295020KR7295020002RISE 국채선물10년인버스60,235원190원0.32%60243.9260,125원60,280원60,125원38228.7만원636억원1,056,000주10년국채선물지수1137.330636.1억원
cmva8fooi0zc110b52wiv5y4tfsc-securities-productetf:292050:202610142026-10-14dayperiod2026-10-16 09:31:332026-10-16 09:31:33cmva8fooc0zbz10b5dk5jqhso1etf2026-10-14292050KR7292050002RISE KRX30043,465원135원0.31%43245.1743,945원44,310원43,465원5,5162.4억원152.1억원350,000주KRX 3004093.900151.3억원
cmva8fon80zbd10b5npnjmngdfsc-securities-productetf:291620:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fon20zba10b5kr53oj841etf2026-10-14291620KR7291620003KIWOOM 코스닥150선물인버스4,285원85원2.02%4293.974,250원4,350원4,190원47,0272억원17.9억원420,000주F-코스닥150 지수1602.27018억원
cmva8fomy0zb710b5urnwysihfsc-securities-productetf:291130:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foms0zb610b5fzvqhifw1etf2026-10-14291130KR7291130003ACE MSCI멕시코(합성)16,760원65원0.39%16826.3716,780원16,875원16,545원6411071.9만원100.5억원600,000주MSCI MEXICO IMI 25/50 Price return Index13845.159100.9억원
cmva8foml0zb110b580nquc77fsc-securities-productetf:290130:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fomf0zb010b5r0uf68231etf2026-10-14290130KR7290130004RISE ESG사회책임투자41,310원-220원-0.53%41249.6941,610원42,745원40,780원66,35227.8억원5845.3억원14,150,000주KRX ESG 사회책임경영지수(S)6622.0405836.8억원
cmva8fom50zav10b57btyjj1ofsc-securities-productetf:290080:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fom00zat10b5e4nmi0s61etf2026-10-14290080KR7290080001RISE 200고배당커버드콜ATM7,330원-15원-0.20%7369.677,345원7,430원7,305원7,4335467.7만원128.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1075.650128.9억원
cmva8folu0zaq10b5avyjknnffsc-securities-productetf:289670:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8folp0zao10b5jrqth0pu1etf2026-10-14289670KR7289670002PLUS 국채선물10년52,765원-175원-0.33%52764.3452,820원52,865원52,715원3802005만원63.3억원120,000주10년국채선물지수1137.33063.3억원
cmva8folj0zal10b5w6ob4hqifsc-securities-productetf:289480:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fole0zai10b5txoiafzi1etf2026-10-14289480KR7289480006TIGER 200커버드콜11,885원-75원-0.63%11918.3911,960원12,275원11,840원17,6452.1억원273.3억원2,300,000주코스피 200 커버드콜 ATM 지수1717.600274.1억원
cmva8fol90zaf10b5uq2bwav6fsc-securities-productetf:289260:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fol30zad10b5yle7kkv31etf2026-10-14289260KR7289260002TIGER MSCI KOREA ESG리더스25,445원15원0.06%25343.3025,665원25,990원25,370원4,6111.1억원152.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3662.760152억원
cmva8fokz0zaa10b5y26j30f7fsc-securities-productetf:289250:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foku0za810b5ei3354tq1etf2026-10-14289250KR7289250003TIGER MSCI KOREA ESG유니버설30,845원10원0.03%30779.7031,535원31,675원30,845원8,6312.7억원175.8억원570,000주MSCI Korea ESG Universal Index4213.160175.4억원
cmva8fokp0za610b5mv0boe23fsc-securities-productetf:289040:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fokj0za310b5ebsnz4wf1etf2026-10-14289040KR7289040008KODEX MSCI KOREA ESG유니버설29,625원0원0.00%29509.5429,825원30,265원29,625원1545.2만원177.7억원600,000주MSCI Korea ESG Universal Capped Index4080.700177억원
cmva8fok30z9u10b51wmvit0efsc-securities-productetf:285690:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fojy0z9r10b5m8dsqe8b1etf2026-10-14285690KR7285690004FOCUS ESG리더스19,645원15원0.08%19664.4419,700원19,880원19,520원2549.3만원68.7억원350,000주KRX ESG Leaders 1502981.14068.8억원
cmva8foju0z9o10b5mzrkjdoifsc-securities-productetf:284980:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fojp0z9m10b53vlj3zze1etf2026-10-14284980KR7284980000RISE 200금융20,385원-610원-2.91%20310.0220,995원20,995원20,200원3,6447470.1만원175.3억원860,000주코스피 200 금융1553.850174.6억원
cmva8fof60z7g10b5253esdoofsc-securities-productetf:278240:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foez0z7d10b5xk5s7yaz1etf2026-10-14278240KR7278240007RISE 코스닥150선물레버리지7,570원-350원-4.42%7550.937,805원7,975원7,355원180,19613.9억원544.2억원7,190,000주F-코스닥150 지수1602.270550.4억원
cmva8fodu0z6r10b5qk7ogewbfsc-securities-productetf:277540:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8fodo0z6p10b5raaiiv6g1etf2026-10-14277540KR7277540001ACE 아시아TOP5030,250원-105원-0.35%30110.0931,940원31,940원30,155원1,0873308만원242억원800,000주S&P ASIA50 Price Return Index8595.892240.8억원
cmva8fodf0z6k10b5clkde7nxfsc-securities-productetf:276990:202610142026-10-14dayperiod2026-10-16 09:31:322026-10-16 09:31:32cmva8foda0z6h10b578d2q1z61etf2026-10-14276990KR7276990009KODEX 글로벌로봇(합성)24,505원-160원-0.65%24462.5524,735원24,735원24,420원2,5506247만원433.7억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1287.502432.9억원
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
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
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
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
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
56,296건 중 17,601–17,650← 이전353 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬