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
cmw2vj3j50czh10ci8ir5t3v3fsc-securities-productetf:307510:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3iy0czf10cideedj14r1etf2026-11-03307510KR7307510008TIGER 의료기기10,950원-285원-2.54%10987.7611,180원11,235원10,950원5,6566243.1만원49.2억원450,000주FnGuide 의료기기 지수1143.38049.4억원
cmw2vj30c0ct210ci93ig9z1mfsc-securities-productetf:278530:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3070ct010ciig96n67l1etf2026-11-03278530KR7278530001KODEX 200TR32,430원-1,255원-3.73%32440.3032,835원32,950원32,215원756,650245.9억원6.4조원197,850,000주코스피 200 TR1183.4506.4조원
cmw2vj39i0cvv10ciyb1mh5jbfsc-securities-productetf:291890:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:36cmw2vj39b0cvs10cioi8mxl701etf2026-11-03291890KR7291890002KODEX MSCI EM선물(H)11,140원-190원-1.68%11193.5911,400원11,400원11,075원13,0901.4억원55.7억원500,000주iEdge Emerging Markets Futures Index(ER)1552.67955.9억원
cmw2vj3y10d3z10ciw8k3g1rhfsc-securities-productetf:341850:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3xw0d3w10cii7rywhoj1etf2026-11-03341850KR7341850006TIGER 리츠부동산인프라채권4,380원-20원-0.45%4400.324,345원4,385원4,345원2,8201228.3만원87.6억원2,000,000주KIS 리츠부동산인프라채권PR 지수37301.54088억원
cmw2vj3920cvq10cil7lyd6d5fsc-securities-productetf:291680:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj38u0cvp10ciug67gv701etf2026-11-03291680KR7291680007RISE 차이나H선물인버스(H)8,165원-65원-0.79%8270.568,145원8,185원8,120원155126.3만원40.8억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10146.42041.3억원
cmw2vj63a0du210cihu92i34cfsc-securities-productetf:453630:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6350du110cieymzhtgo1etf2026-11-03453630KR7453630006KODEX 미국S&P500필수소비재12,865원165원1.30%12871.1412,870원12,940원12,800원24,0463억원154.3억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)898.855154.4억원
cmw2vj2w60crp10cited78wexfsc-securities-productetf:275290:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2w00crm10cijkks6g6v1etf2026-11-03275290KR7275290005KODEX 가치주28,740원-1,290원-4.30%28926.2729,240원29,300원28,695원10,1702.9억원258.6억원900,000주MSCI Korea IMI Enhanced Value Capped16744.560260.3억원
cmw2vj2p50cp310cipfffbcl2fsc-securities-productetf:266370:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2p10cp210cilpvvu3nf1etf2026-11-03266370KR7266370006KODEX IT55,700원-4,110원-6.87%55881.6557,775원58,020원55,595원34,89219.8억원835.5억원1,500,000주KRX 정보기술4811.880838.2억원
cmw2vj2ta0cqm10ci2ems0sgxfsc-securities-productetf:270810:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2t50cqk10ciwfsbdizs1etf2026-11-03270810KR7270810005RISE 코스닥15011,515원-590원-4.87%11551.9911,860원11,865원11,500원84,6619.8억원2664.5억원23,140,000주코스닥 1501168.2802673.1억원
cmw2vj2v00cr910ci4ywo2019fsc-securities-productetf:272910:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ut0cr810ci8d03oo4s1etf2026-11-03272910KR7272910001ACE 중장기국공채액티브107,645원0원0.00%107665.530원0원0원00원730.9억원679,000주KIS 종합채권국공채1-10Y지수156.990737.5억원
cmw2vj2vd0crd10ci8z6eciptfsc-securities-productetf:273130:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2v60crb10ci109q1yfe1etf2026-11-03273130KR7273130005KODEX 종합채권(AA-이상)액티브112,700원280원0.25%112641.43112,620원112,735원112,580원20,65023.2억원3.3조원29,754,000주KAP 한국종합채권지수266.0403.3조원
cmw2vj2kq0cnj10ciyz41ymvsfsc-securities-productetf:256750:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2kk0cnh10cix82nhob71etf2026-11-03256750KR7256750001KODEX 차이나심천ChiNext(합성)10,530원-310원-2.86%10733.8610,900원10,900원10,340원72,2817.7억원322.1억원3,059,000주SZSE ChiNext Price Index2391.652328.3억원
cmw2vj2jk0cn410cif3cjmxnxfsc-securities-productetf:253280:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2jf0cn210ciepw94z0w1etf2026-11-03253280KR7253280002RISE 헬스케어11,405원-65원-0.57%11400.6011,450원11,575원11,350원521596.9만원68.4억원600,000주FnGuide 헬스케어 지수2876.50068.4억원
cmw2vj2gb0clz10ciwlk6jo4pfsc-securities-productetf:252400:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2g40clx10ciyelcyq8i1etf2026-11-03252400KR7252400007RISE 200선물레버리지64,840원-5,460원-7.77%64954.8166,405원66,900원64,075원4,3032.8억원389억원600,000주코스피 200 선물지수4303.420389.7억원
cmw2vj2po0cpa10cisvxxtuaffsc-securities-productetf:266410:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pk0cp810cickp7ilwv1etf2026-11-03266410KR7266410000KODEX 필수소비재8,850원-70원-0.78%8814.088,940원8,945원8,765원6,4495711.6만원106.2억원1,200,000주KRX 필수소비재1595.840105.7억원
cmw2vj2em0clc10ciir4h8zf9fsc-securities-productetf:250780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ei0cla10cizp5kuzel1etf2026-11-03250780KR7250780004TIGER 코스닥150선물인버스2,845원135원4.98%2845.362,775원2,850원2,770원339,1449.5억원72.5억원2,550,000주F-코스닥150 지수1332.24071.1억원
cmw2vj2if0cmp10ciay6qjd1efsc-securities-productetf:253160:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ia0cmn10ci9f1u4eei1etf2026-11-03253160KR7253160006PLUS 200선물인버스2X203원13원6.84%203.82201원206원198원1,649,7313.3억원15.3억원7,550,000주코스피 200 선물지수4303.42015.3억원
cmw2vj2gt0cm510cigg7i1i32fsc-securities-productetf:252420:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gp0cm410ci89ap6rll1etf2026-11-03252420KR7252420005RISE 200선물인버스2X108원9원9.09%106.36104원108원104원2,373,7022.5억원56.8억원52,600,000주코스피 200 선물지수4303.42055.9억원
cmw2vj2dr0cl010cigi1asljufsc-securities-productetf:245710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2dm0cky10ci3asbl90x1etf2026-11-03245710KR7245710009ACE 베트남VN30(합성)26,370원70원0.27%26554.6326,345원26,675원25,800원21,2985.5억원3401.7억원12,900,000주VN30 Index(PR)1815.6003425.5억원
cmw2vj2g00clv10cia07lmaicfsc-securities-productetf:252000:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2fv0clt10ciyyh5h9zs1etf2026-11-03252000KR7252000005TIGER 200동일가중16,795원-245원-1.44%16811.7916,900원16,975원16,795원287482.4만원67.1억원400,000주코스피 200 동일가중지수3229.69067.2억원
cmw2vj2bl0ck810cirw1o2hrpfsc-securities-productetf:244580:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2bh0ck610ci1rxtikt51etf2026-11-03244580KR7244580007KODEX 바이오7,080원-190원-2.61%7093.587,155원7,295원7,077원468,44333.4억원1886.1억원26,640,000주FnGuide 바이오 지수2471.7001889.7억원
cmw2vj2b20ck010ci0gf4qlskfsc-securities-productetf:243880:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ay0cjy10ciwrktly9k1etf2026-11-03243880KR7243880002TIGER 200IT레버리지200,040원-25,970원-11.49%199848.17213,875원215,580원198,750원87,222179.4억원2700.5억원1,350,000주코스피 200 정보기술11597.5102697.9억원
cmw2vj2au0cjw10cizi9adojqfsc-securities-productetf:241390:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2aq0cjv10cizyt8f66e1etf2026-11-03241390KR7241390004RISE V&S셀렉트밸류채권혼합14,925원-120원-0.80%14884.6215,055원15,060원14,880원2,7084034.9만원328.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2587.980327.4억원
cmw2vj2i50cml10cicr9jybvdfsc-securities-productetf:253150:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2i00cmk10cin1ncy51e1etf2026-11-03253150KR7253150007PLUS 200선물레버리지128,985원-11,345원-8.08%129803.18132,685원133,795원128,000원2,9683.8억원322.4억원250,000주코스피 200 선물지수4303.420324.5억원
cmw2vj49o0d7p10ci6fvlun49fsc-securities-productetf:371460:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj49h0d7n10cihpeqxcc21etf2026-11-03371460KR7371460007TIGER 차이나전기차SOLACTIVE8,525원5원0.06%8427.148,520원8,655원8,385원171,11914.5억원6028.8억원70,720,000주Solactive China Electric Vehicle and Battery Index(PR)1755.8305946.1억원
cmw2vj3wc0d3h10cilzyr4bqpfsc-securities-productetf:337120:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3w20d3e10ci07svcbea1etf2026-11-03337120KR7337120000KODEX 멀티팩터28,545원-1,250원-4.20%28585.3728,950원28,950원28,545원1337.3만원171.2억원600,000주FnGuide 멀티팩터 지수17908.890171.5억원
cmw2vj3ca0cww10ci8ppbcezcfsc-securities-productetf:295000:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3c50cwu10citdw7q9wq1etf2026-11-03295000KR7295000004RISE 국채선물10년53,150원140원0.26%53171.0953,140원53,150원53,120원20106.2만원53.1억원100,000주10년국채선물지수1162.83053.1억원
cmw2vj63l0du610ci47u6j8otfsc-securities-productetf:453640:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj63g0du410ciuyhic8j61etf2026-11-03453640KR7453640005KODEX 미국S&P500헬스케어14,925원-60원-0.40%14936.3214,985원15,025원14,890원52,5117.8억원656.7억원4,400,000주S&P Health Care Select Sector Index(Price Return)1860.196657.1억원
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
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
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
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
cmw2vj1ns0cbl10ciqcf1v33bfsc-securities-productetf:160580:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1nn0cbj10ci61f3pv2f1etf2026-11-03160580KR7160580007TIGER 구리실물15,380원-410원-2.60%15813.2815,880원15,890원15,335원38,0405.9억원1453.4억원9,450,000주S&P GSCI Cash Copper Index324.7741494.3억원
cmw2vj1rm0ccx10ciq9g4utt8fsc-securities-productetf:183710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1rh0ccv10ci8r8kg4ar1etf2026-11-03183710KR7183710003RISE 주식혼합81,465원-2,550원-3.04%81412.6581,760원81,800원81,440원94766.7만원162.9억원200,000주주식국채혼합(주식형)지수3304.200162.8억원
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
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
cmw2vj1ex0c8n10cik17dl3ewfsc-securities-productetf:139290:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1et0c8l10cimaawkpwy1etf2026-11-03139290KR7139290001TIGER 200 경기소비재21,445원525원2.51%21399.8521,175원21,490원21,045원12,6062.6억원60억원280,000주코스피 200 경기소비재2119.58059.9억원
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
cmw2vj1860c6l10ciciacd1k7fsc-securities-productetf:131890:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1810c6j10ciusuu7cr61etf2026-11-03131890KR7131890006ACE 삼성그룹동일가중37,925원-470원-1.22%37931.0838,405원38,500원37,875원136522.6만원151.7억원400,000주MKF SAMs EW 지수37909.160151.7억원
cmw2vj0wm0c2g10cijnxiotx3fsc-securities-productetf:069500:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0wg0c2e10citn2j0veh1etf2026-11-03069500KR7069500007KODEX 20089,325원-3,620원-3.89%89438.5690,320원90,805원88,810원22,746,3462조원22조원247,350,000주코스피 200885.67022조원
cmw2vj1bd0c7g10ci2i0iw02bfsc-securities-productetf:138540:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1b70c7e10ci56mkfr201etf2026-11-03138540KR7138540000TIGER 현대차그룹플러스39,020원-335원-0.85%39146.0638,965원39,800원38,425원62,85324.4억원4908.7억원12,580,000주MKF 현대차그룹+ FW50305.3004916.7억원
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
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
cmw2vj0xp0c2v10ciji03l7trfsc-securities-productetf:091180:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0xk0c2u10ci1bk9x14f1etf2026-11-03091180KR7091180000KODEX 자동차22,110원-190원-0.85%22073.1822,065원22,520원21,770원114,91325.3억원3051.1억원13,800,000주KRX 자동차2258.6803035억원
cmw2vj0mk0byt10cirz4neqihfsc-securities-productetf:0228G0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0md0bys10cisy76rg2d1etf2026-11-030228G0KR70228G0002ACE 반도체Plus전략산업7,600원-280원-3.55%7639.207,700원7,760원7,580원107,8888.2억원1957억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3917.8501967억원
cmw2vj0xg0c2s10ciikm9mb8tfsc-securities-productetf:091170:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0xb0c2q10ciyr4655mw1etf2026-11-03091170KR7091170001KODEX 은행13,925원-215원-1.52%13948.7114,100원14,150원13,875원281,56939.4억원2485.6억원17,850,000주KRX 은행1446.5702482.8억원
cmw2vj0mu0byx10cit1fch53xfsc-securities-productetf:0229F0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0mp0byv10ciyu5fmlws1etf2026-11-030229F0KR70229F0002마이티 신약포커스바이오액티브6,760원-215원-3.08%6730.466,855원6,855원6,735원6946.7만원47.3억원700,000주FnGuide 신약포커스바이오 지수845.88047.1억원
cmw2vj0o70bzd10ci5sysd1vifsc-securities-productetf:0233J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0o20bzb10ciz4rft7ms1etf2026-11-030233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,460원-205원-2.12%9464.459,460원9,540원9,395원152,65814.4억원1892억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5287.1301892.8억원
cmw2vj20a0cg210cis362k348fsc-securities-productetf:219900:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2060cg010cil1zfk0li1etf2026-11-03219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,005원-35원-1.15%3043.033,085원3,085원2,980원20,1466123.7만원45억원1,500,000주CSI 300 Index4008.87545.6억원
cmw2vj35t0cup10ci3u3rl0kbfsc-securities-productetf:289040:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj35o0cuo10cid6okidoz1etf2026-11-03289040KR7289040008KODEX MSCI KOREA ESG유니버설27,920원-860원-2.99%27817.7228,110원28,110원27,735원3,0158473.4만원167.5억원600,000주MSCI Korea ESG Universal Capped Index3851.500166.9억원
56,296건 중 2,451–2,500← 이전50 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬