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
cmw2vj2600ci310cikpysalqkfsc-securities-productetf:228810:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj25u0ci210cibms7nia81etf2026-11-03228810KR7228810008TIGER 미디어컨텐츠3,005원0원0.00%3002.093,005원3,055원2,985원149,1554.4억원723.9억원24,090,000주WISE 미디어컨텐츠 지수1548.630722.3억원
cmw2vj1yv0cfj10ciauvorpeifsc-securities-productetf:217770:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1yq0cfh10ci39h41pu21etf2026-11-03217770KR7217770007TIGER 원유선물인버스(H)1,017원31원3.14%1025.521,021원1,027원1,012원1,534,81415.6억원316.2억원31,100,000주S&P GSCI Crude Oil Index ER272.194324억원
cmw2vj1xp0cf310cicgl5x8ecfsc-securities-productetf:213610:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1xj0cf210civa0m04171etf2026-11-03213610KR7213610009KODEX 삼성그룹밸류20,455원-660원-3.13%20518.4620,570원20,850원20,430원15,7513.2억원2434.1억원11,900,000주WISE 삼성그룹 밸류 인덱스20417.1602441.6억원
cmw2vj2010cfy10ciurxb7yvefsc-securities-productetf:219480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1zw0cfw10ciq22cvqxu1etf2026-11-03219480KR7219480001KODEX 미국S&P500선물(H)32,405원-365원-1.11%32449.3532,500원32,520원32,375원26,9448.7억원1442억원4,450,000주S&P 500 Futures Total Return Index1141.4601443.9억원
cmw2vj1wy0cev10ciaj08ofl4fsc-securities-productetf:211560:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1wt0cet10ciqedw981l1etf2026-11-03211560KR7211560008TIGER 배당성장31,070원-510원-1.61%31152.9731,520원31,530원30,980원2,2006851.8만원624.5억원2,010,000주코스피 배당성장 506214.810626.1억원
cmw2vj1wc0cen10ciccxsjtgifsc-securities-productetf:205720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1w60cel10ci9u4fisyi1etf2026-11-03205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,491원9원0.61%1496.211,485원1,494원1,479원4,402653.2만원44.7억원3,000,000주TOPIX3930.28044.8억원
cmw2vj1uj0cdx10ci5fkotzwxfsc-securities-productetf:196030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1ue0cdw10ci19211c6g1etf2026-11-03196030KR7196030001ACE 일본TOPIX레버리지(H)83,685원-1,000원-1.18%83722.9784,490원84,490원83,265원9,5138억원418.4억원500,000주TOPIX3930.280418.6억원
cmw2vj1tt0cdq10ci90vuhy8ffsc-securities-productetf:195970:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1tp0cdo10cibi0qnavd1etf2026-11-03195970KR7195970009PLUS 선진국MSCI(합성 H)15,735원-350원-2.18%15962.5116,020원16,020원15,420원247,93439억원229.7억원1,460,000주MSCI EAFE Index3086.293233억원
cmw2vj26e0ci810ciwm6natznfsc-securities-productetf:228820:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2680ci610citx2kux0u1etf2026-11-03228820KR7228820007TIGER KTOP3015,545원-510원-3.18%15522.0115,705원15,785원15,435원10,8131.6억원163.2억원1,050,000주KTOP 3015597.260162.9억원
cmw2vj1us0ce110ciw4d2xcpyfsc-securities-productetf:196230:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1un0cdz10cisc09yuaa1etf2026-11-03196230KR7196230007RISE 단기통안채117,475원10원0.01%117483.13117,475원117,485원117,475원2,5042.9억원2578.5억원2,195,000주KIS 통안채 5개월 지수(총수익)13348.3502585.8억원
cmw2vj1u50cdt10cihhrgq2pnfsc-securities-productetf:195980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1u00cds10ci7xf6oogv1etf2026-11-03195980KR7195980008PLUS 신흥국MSCI(합성 H)13,735원-330원-2.35%14098.0414,030원14,035원13,255원113,88315.6억원843.3억원6,140,000주MSCI EM Index1548.425865.6억원
cmw2vj1wm0cer10cicwci55rqfsc-securities-productetf:210780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1wh0cep10ci127u8vd91etf2026-11-03210780KR7210780003TIGER 코스피고배당21,565원-120원-0.55%21522.1921,560원21,645원21,420원9,1531.9억원698.7억원3,240,000주코스피 고배당 504329.400697.3억원
cmw2vj29o0cjh10ci0raalyorfsc-securities-productetf:238670:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29j0cjf10ci1dzrr5s11etf2026-11-03238670KR7238670004PLUS 스마트베타Quality채권혼합13,185원-65원-0.49%13107.5213,215원13,230원13,080원393515.5만원65.9억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1613.60052.4억원
cmw2vj21n0cgk10ci9bwjksx9fsc-securities-productetf:225050:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj21i0cgi10cin3qimujq1etf2026-11-03225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,955원-25원-0.17%15198.0715,085원15,215원14,915원5,8798864.2만원82.2억원550,000주EURO STOXX 50 Index6176.06083.5억원
cmw2vj21x0cgo10cit3vkptn5fsc-securities-productetf:225060:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj21t0cgm10ci7fy044xq1etf2026-11-03225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,200원-505원-3.68%13698.4613,475원13,510원13,200원244328.6만원139.9억원1,060,000주MSCI EM Index1548.425145.2억원
cmw2vj21d0cgg10cirkibqva4fsc-securities-productetf:225040:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2180cgf10cikxz98b071etf2026-11-03225040KR7225040005TIGER 미국S&P500레버리지(합성 H)64,355원-1,515원-2.30%64452.2764,760원64,810원64,135원15,3719.9억원527.7억원820,000주S&P 5007568.920528.5억원
cmw2vj20u0cg910cie8y51usffsc-securities-productetf:223190:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20q0cg810ciykluse291etf2026-11-03223190KR7223190000KODEX 200가치저변동23,660원-580원-2.39%23565.4523,915원23,915원23,460원15,6003.6억원236.6억원1,000,000주코스피 200 가치저변동성11536.150259.2억원
cmw2vj2140cgd10ciuhz7n91ifsc-securities-productetf:225030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20z0cgb10ci5g0hd6fm1etf2026-11-03225030KR7225030006TIGER 미국S&P500선물인버스(H)2,325원45원1.97%2310.572,300원2,325원2,300원86,8362억원43억원1,850,000주S&P 500 Futures Total Return Index1141.46042.7억원
cmw2vj20l0cg610cieba5m45cfsc-securities-productetf:220130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20h0cg510ciynsifeth1etf2026-11-03220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,650원-70원-1.22%5770.295,720원5,755원5,650원5531.3만원45.2억원800,000주CSI 500 지수6327.05046.1억원
cmw2vj22a0cgt10ci3ad1ut3lfsc-securities-productetf:225130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2240cgr10ciwv9goiqh1etf2026-11-03225130KR7225130004ACE 골드선물 레버리지(합성 H)37,880원75원0.20%38685.3838,085원38,525원37,655원2,4389310.1만원189.4억원500,000주S&P GSCI GOLD Index Excess Return230.561193.4억원
cmw2vj1vt0cef10cibvw97oozfsc-securities-productetf:204450:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vp0cee10ci6jpj4z4a1etf2026-11-03204450KR7204450001KODEX 차이나H레버리지(H)2,030원-5원-0.25%2017.052,055원2,055원1,995원13,9682838.4만원192.8억원9,500,000주Hang Seng China H7939.420191.6억원
cmw2vj1w10cej10ciruie3m3yfsc-securities-productetf:204480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vx0ceh10ci7vcnb0nw1etf2026-11-03204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,235원-260원-1.49%17447.5917,495원17,530원17,030원15,6602.6억원389.5억원2,260,000주CSI 300 Index4008.875394.3억원
cmw2vj1vj0cec10cilvojmuh5fsc-securities-productetf:203780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vf0cea10cinjqdargp1etf2026-11-03203780KR7203780002TIGER 미국나스닥바이오34,890원-930원-2.60%35034.4335,175원35,175원34,890원17,4516.1억원1046.7억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7266.4301051억원
cmw2vj1v10ce410cimvxcv2dpfsc-securities-productetf:200030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1uw0ce210cikrrbhqnl1etf2026-11-03200030KR7200030005KODEX 미국S&P500산업재(합성)39,080원200원0.51%39256.3839,375원39,480원39,035원18,5677.2억원440.4억원1,127,000주S&P Select Sector Industrial Index1711.456442.4억원
cmw2vj1z70cfn10cievfhq252fsc-securities-productetf:217780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1z00cfl10ci5drw5ino1etf2026-11-03217780KR7217780006TIGER 차이나CSI300인버스(합성)6,435원115원1.82%6424.916,320원6,440원6,320원2,4751587.2만원99.7억원1,550,000주CSI 300 Index4008.87599.5억원
cmw2vj1v90ce810cidsiwyp6sfsc-securities-productetf:200250:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1v50ce610cipwwactt41etf2026-11-03200250KR7200250009KIWOOM 인도Nifty50(합성)20,505원205원1.01%20398.8220,305원20,505원20,300원4,4799129.7만원1619.8억원7,900,000주Nifty 50 Index23440.8001611.5억원
cmw2vj22n0cgx10cigcxf135tfsc-securities-productetf:225800:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj22i0cgv10cik34s57jp1etf2026-11-03225800KR7225800002KIWOOM 미국달러선물레버리지14,225원-55원-0.39%14217.3514,260원14,290원14,210원450640.5만원72.5억원510,000주미국달러선물지수1503.96072.5억원
cmw2vj1qp0ccl10ci0t8czq1yfsc-securities-productetf:182480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qj0cck10cigqe87ffq1etf2026-11-03182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,265원105원0.80%13342.0213,210원13,320원13,205원73,7309.8억원1173.9억원8,850,000주MSCI US REIT Index1447.5321140.7억원
cmw2vj1q60ccf10ci4qj3zu0ffsc-securities-productetf:176950:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1q20ccd10cig6dxpbbu1etf2026-11-03176950KR7176950004KODEX 국채선물10년인버스58,785원-160원-0.27%58816.3958,825원58,845원58,785원9755736.3만원663억원1,128,000주10년국채선물지수1162.830663.4억원
cmw2vj1qe0cci10cihrrd86jnfsc-securities-productetf:181480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qa0ccg10ciwgn46ekh1etf2026-11-03181480KR7181480005ACE 미국부동산리츠(합성 H)82,630원45원0.05%83066.9082,805원83,355원82,630원757.9만원99.1억원120,000주Dow Jones U.S. Real Estate Index1956.67499.6억원
cmw2vj1qy0ccp10ci2213whlxfsc-securities-productetf:182490:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qt0ccn10ci560j5xjp1etf2026-11-03182490KR7182490003TIGER 단기선진하이일드(합성 H)13,670원35원0.26%13633.3013,670원13,670원13,640원6690.2만원82억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.56081.7억원
cmw2vj1pc0cc410cixw5aamqmfsc-securities-productetf:169950:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1p60cc310cir7ld3t0q1etf2026-11-03169950KR7169950003KODEX 차이나A5021,370원-405원-1.86%21704.6121,775원21,800원21,305원305655.1만원170.9억원800,000주FTSE China A50 Index12829.540173.6억원
cmw2vj1oq0cbx10ciiic2w1kefsc-securities-productetf:167860:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ok0cbu10cishl9h2sv1etf2026-11-03167860KR7167860006KIWOOM 국고채10년레버리지98,070원480원0.49%98046.3097,850원98,205원97,830원2252205.5만원284.4억원290,000주KIS 10년 국고채 지수 (총수익)16163.280284.3억원
cmw2vj2390ch410cixidahsl9fsc-securities-productetf:226490:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2350ch210ci5fipzrj61etf2026-11-03226490KR7226490001KODEX 코스피58,100원-2,355원-3.90%58303.9058,825원59,140원58,000원134,29378.4억원1.1조원20,500,000주코스피5648.7901.1조원
cmw2vj1ih0c9r10ci8c22sdbdfsc-securities-productetf:144600:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ic0c9q10ci031lerpg1etf2026-11-03144600KR7144600004KODEX 은선물(H)7,970원-135원-1.67%8201.628,165원8,210원7,935원333,20626.8억원5794.1억원72,700,000주S&P GSCI Silver Index(TR)1581.2715962.5억원
cmw2vj1is0c9v10ci3hwo2qnkfsc-securities-productetf:145670:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1io0c9t10ci2xchjzq91etf2026-11-03145670KR7145670006ACE 인버스1,521원62원4.25%1523.371,509원1,530원1,490원306,3254.6억원30.4억원2,000,000주코스피 200 선물지수4303.42030.4억원
cmw2vj1j20c9z10ciuvo2qvxmfsc-securities-productetf:145850:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ix0c9x10cick0tnwgj1etf2026-11-03145850KR7145850004TREX 펀더멘탈 200100,355원-2,365원-2.30%100038.18100,635원100,635원99,990원22220.3만원250.8억원250,000주FnGuide-RAFI 코리아200 지수25526.670250억원
cmw2vj1pw0ccb10ci0xc4m52yfsc-securities-productetf:174360:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:34cmw2vj1pq0cca10cizf8nkrlu1etf2026-11-03174360KR7174360008RISE 중국본토대형주CSI10019,655원-290원-1.45%19834.8419,870원19,985원19,635원1,8583675.9만원275.1억원1,400,000주CSI A1003841.835277.6억원
cmw2vj1rd0cct10ciopd5f09afsc-securities-productetf:183700:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1r80ccs10ciy93wa4gd1etf2026-11-03183700KR7183700004RISE 200채권혼합5088,855원-1,955원-2.15%89222.8886,000원89,780원86,000원3,5593.1억원373.1억원420,000주코스피 200 KTB 혼합지수2804.390374.7억원
cmw2vj1gs0c9710ciroabajc6fsc-securities-productetf:140700:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1gl0c9510cil1nw6dqy1etf2026-11-03140700KR7140700006KODEX 보험18,980원-255원-1.33%19011.0519,175원19,190원18,845원301,22657.2억원474.5억원2,500,000주KRX 보험3963.350475.2억원
cmw2vj1h60c9c10cial1qmdwcfsc-securities-productetf:140710:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1h10c9a10ci4ygxjmh91etf2026-11-03140710KR7140710005KODEX 운송6,620원-55원-0.82%6619.116,675원6,750원6,590원36,1352.4억원125.7억원1,900,000주KRX 운송1345.810125.7억원
cmw2vj1ge0c9310ciuvrsmy9ufsc-securities-productetf:140580:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ga0c9210ci6lmvmgxw1etf2026-11-03140580KR7140580002RISE 우량업종대표주21,940원-155원-0.70%21888.0522,095원22,095원21,810원322702.3만원109.7억원500,000주MKF 우량업종대표주 지수21712.930109.4억원
cmw2vj1fn0c8v10cip09v6x0ufsc-securities-productetf:139660:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1fi0c8t10ci544893mc1etf2026-11-03139660KR7139660005KIWOOM 미국달러선물인버스8,655원30원0.35%8663.578,655원8,655원8,655원11196만원66.6억원770,000주미국달러선물지수1503.96066.7억원
cmw2vj1g00c8z10ci3mu0hfb9fsc-securities-productetf:140570:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1fu0c8y10ci8ee47y641etf2026-11-03140570KR7140570003RISE 수출주21,295원-485원-2.23%21259.6421,420원21,645원21,275원7,9651.7억원85.1억원400,000주MKF 수출주 지수20969.92085억원
cmw2vj1fc0c8r10cibknvtl1tfsc-securities-productetf:139320:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1f30c8p10civaht96t11etf2026-11-03139320KR7139320006TIGER 금은선물(H)15,930원-5원-0.03%16134.0616,070원16,160원15,925원6,2911억원350.4억원2,200,000주S&P GSCI Precious Metals Index(TR)4374.949354.9억원
cmw2vj1hg0c9f10cit5dgt5tvfsc-securities-productetf:140950:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1hb0c9e10ciy5s5gh7f1etf2026-11-03140950KR7140950007파워 코스피10069,800원-2,765원-3.81%69844.3470,595원70,920원69,440원9,2766.5억원390.8억원560,000주코스피 1006898.200391.1억원
cmw2vj1e80c8f10civ7t2dav0fsc-securities-productetf:139270:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1e30c8e10ci8fo39lgz1etf2026-11-03139270KR7139270003TIGER 200 금융14,710원-235원-1.57%14721.6315,005원15,005원14,670원9,4141.3억원258.8억원1,760,000주코스피 200 금융1499.280259.1억원
cmw2vj1en0c8j10cigiapzxuefsc-securities-productetf:139280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ei0c8i10ciocjiko3a1etf2026-11-03139280KR7139280002TIGER 경기방어11,740원-85원-0.72%11764.4111,835원11,895원11,740원5,5746595.7만원368.6억원3,140,000주코스피 200 경기방어소비재1165.760369.4억원
cmw2vj1du0c8b10ciramcgm0cfsc-securities-productetf:139260:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1do0c8a10cik3vauvjk1etf2026-11-03139260KR7139260004TIGER 200 IT110,815원-7,565원-6.39%111529.22114,810원115,780원110,795원343,111384.2억원1.9조원17,940,000주코스피 200 정보기술11597.5101.9조원
cmw2vj1d40c8310cif20ngqhefsc-securities-productetf:139240:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1cz0c8110cir0q1whdp1etf2026-11-03139240KR7139240006TIGER 200 철강소재8,835원-160원-1.78%8844.428,945원8,990원8,720원23,4572억원72.4억원820,000주코스피 200 철강/소재879.95072.5억원
56,296건 중 2,401–2,450← 이전49 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬