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
cmw2viyax0b3210cidw61xpqefsc-securities-productetf:0047A0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyar0b3010ci0rg4lh571etf2026-11-030047A0KR70047A0007TIGER 차이나테크TOP109,300원-295원-3.07%9552.949,595원9,630원9,175원208,61519.7억원1404.3억원15,100,000주Mirae Asset China Tech Top 10 지수 (Price Return)3369.8531437.7억원
cmw2vj3yh0d4310ciwi4n8rvjfsc-securities-productetf:352540:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3yd0d4110ciydyp50mu1etf2026-11-03352540KR7352540009KODEX 일본부동산리츠(H)10,420원40원0.39%10399.4610,330원10,450원10,330원13,7591.4억원354.2억원3,400,000주Tokyo Stock Exchange REIT Index1651.700353.5억원
cmw2vj3z30d4b10ci9lk5psvpfsc-securities-productetf:354240:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3yz0d4910ciicomt5sg1etf2026-11-03354240KR7354240004RISE 미국고정배당우선증권9,675원35원0.36%9642.549,690원9,995원9,595원1,8481790.3만원106.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)67.924106억원
cmw2vj3zm0d4f10cims9tgxqrfsc-securities-productetf:354350:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3z90d4d10cirdf7ipjs1etf2026-11-03354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,530원330원1.81%18550.5918,580원18,580원18,415원8111498.5만원96.3억원520,000주S&P Global Luxury Index4228.26896.4억원
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
cmw2vj3fq0cy610cinm4opg2kfsc-securities-productetf:304670:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3fm0cy510ci8puw6xy11etf2026-11-03304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,410원-25원-0.20%12388.2612,405원12,420원12,405원222275.3만원74.4억원600,000주S&P Ultra T-Bond Futures Index(ER)102.97874.3억원
cmw2vj3od0d0z10ci87l22h0vfsc-securities-productetf:319640:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3o50d0w10ci8cxx4uzw1etf2026-11-03319640KR7319640009TIGER 골드선물(H)22,900원60원0.26%23129.0523,040원23,145원22,885원19,6614.5억원824.4억원3,600,000주S&P GSCI Gold Index(TR)1935.656832.6억원
cmw2vj3oq0d1410ci4j6kwqajfsc-securities-productetf:321410:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3om0d1210ciz23z47pk1etf2026-11-03321410KR7321410003KODEX 멀티에셋하이인컴(H)10,260원0원0.00%10360.610원0원0원00원30.7억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1088.56031억원
cmw2vj69q0dwg10ci101uh3bbfsc-securities-productetf:456880:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj69m0dwf10civo23p2d01etf2026-11-03456880KR7456880004ACE 미국달러SOFR금리(합성)11,860원-20원-0.17%11865.4711,905원11,905원11,835원41,5834.9억원3270.9억원27,580,000주Solactive SOFR Daily Total Return Index1265.5083272.4억원
cmw2vj3iq0czd10cir2v5rkdsfsc-securities-productetf:306950:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ik0czb10ci6mfatdqq1etf2026-11-03306950KR7306950007KODEX KRX300레버리지49,485원-3,610원-6.80%49157.9750,760원51,375원48,905원4,0812억원395.8억원800,000주KRX 3003845.120393.2억원
cmw2vj3bp0cwp10ciua8mx5f3fsc-securities-productetf:293180:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3bl0cwn10cis8uq1ktj1etf2026-11-03293180KR7293180006HANARO 20089,810원-3,405원-3.65%89792.6090,590원91,135원89,260원20,34318.2억원3547.4억원3,950,000주코스피 200885.6703546.8억원
cmw2vj3co0cx110cicnt4scelfsc-securities-productetf:295020:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ch0cwz10cigzksbxue1etf2026-11-03295020KR7295020002RISE 국채선물10년인버스59,015원-115원-0.19%58997.6959,030원59,090원58,985원847.2만원623.1억원1,056,000주10년국채선물지수1162.830623억원
cmw2vj3bg0cwl10citsowtnhufsc-securities-productetf:292770:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3bb0cwj10ci3bp8j20w1etf2026-11-03292770KR7292770005KODEX 국채선물3년인버스57,575원0원0.00%57587.900원0원0원00원718.5억원1,248,000주국채선물지수1217.360718.6억원
cmw2vj7o40eet10ciwgnsa6vvfsc-securities-productetf:487950:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7o00eer10ci73c766071etf2026-11-03487950KR7487950008KODEX 대만테크고배당다우존스11,835원-495원-4.01%12172.6612,310원12,315원11,765원9,7761.1억원171.6억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)3798.814176.5억원
cmw2vj3d10cx510cir0a8j8aifsc-securities-productetf:295040:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3cw0cx310ci90ouvck91etf2026-11-03295040KR7295040000SOL 200TR33,630원-1,285원-3.68%33612.9434,000원34,095원33,400원82,37327.6억원8373.8억원24,900,000주코스피 200 TR1183.4508420억원
cmw2vj3dk0cxd10cillu4zb9efsc-securities-productetf:298770:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3df0cxb10ciahfrb8j01etf2026-11-03298770KR7298770009KODEX 한국대만IT프리미어67,785원-3,585원-5.02%70078.7270,665원70,665원67,640원4,4013억원711.7억원1,050,000주한국 대만 IT 프리미어지수9856.660735.8억원
cmw2vj3db0cx910cibvrortwofsc-securities-productetf:298340:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3d60cx710cii8gxzznb1etf2026-11-03298340KR7298340001PLUS 국채선물3년57,150원-15원-0.03%57226.0557,190원57,200원57,105원24,63914억원779.5억원1,364,000주국채선물지수1217.360780.5억원
cmw2vj38p0cvn10cin2y1du1rfsc-securities-productetf:291630:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj38i0cvl10ci8w5j7wrm1etf2026-11-03291630KR7291630002KIWOOM 코스닥150선물레버리지2,295원-245원-9.65%2280.222,425원2,435원2,280원92,2362.1억원35.3억원1,540,000주F-코스닥150 지수1332.24035.1억원
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
cmw2vj3880cvj10cigju2tr5ufsc-securities-productetf:291620:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3830cvh10ci1chibwet1etf2026-11-03291620KR7291620003KIWOOM 코스닥150선물인버스5,055원230원4.77%5056.094,925원5,060원4,925원8,1754100.8만원16.1억원320,000주F-코스닥150 지수1332.24016.1억원
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
cmw2vj0z00c3c10ciw1jv2cs3fsc-securities-productetf:100910:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0yu0c3a10cixdm3tn331etf2026-11-03100910KR7100910009KIWOOM KRX10013,855원-680원-4.68%13943.0414,180원14,180원13,845원11,1431.5억원374억원2,700,000주KRX 10013981.220376.4억원
cmw2vj37q0cvd10ci7014nbp9fsc-securities-productetf:290130:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj37i0cva10civq0scdxl1etf2026-11-03290130KR7290130004RISE ESG사회책임투자38,660원-1,995원-4.91%38829.7639,220원39,440원38,505원34,58913.4억원5509억원14,250,000주KRX ESG 사회책임경영지수(S)6264.1905533.2억원
cmw2vj39t0cvz10ci1iljpgvifsc-securities-productetf:292050:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj39o0cvx10ci61q61hop1etf2026-11-03292050KR7292050002RISE KRX30040,360원-1,700원-4.04%40421.4540,765원40,990원40,115원2,9011.1억원141.2억원350,000주KRX 3003845.120141.4억원
cmw2vj37z0cvf10ciokug65x3fsc-securities-productetf:291130:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj37u0cve10civpsv2aoh1etf2026-11-03291130KR7291130003ACE MSCI멕시코(합성)17,295원275원1.62%17347.6417,090원17,340원17,030원290496.2만원103.7억원600,000주MSCI MEXICO IMI 25/50 Price return Index14500.936104억원
cmw2vj0y30c3010cikayluq4tfsc-securities-productetf:091220:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:33cmw2vj0xy0c2y10cijbevex9u1etf2026-11-03091220KR7091220004TIGER 은행14,560원-240원-1.62%14608.3814,745원14,795원14,535원12,0981.7억원160.1억원1,100,000주KRX 은행1446.570157.7억원
cmw2vj0yc0c3310cidoe73l07fsc-securities-productetf:091230:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0y70c3210cicaqu5c421etf2026-11-03091230KR7091230003TIGER 반도체108,400원-7,155원-6.19%108968.80111,520원112,075원108,390원154,428169.7억원1조원9,840,000주KRX 반도체10894.7301조원
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
cmw2vj0x70c2o10cibuggjfq3fsc-securities-productetf:091160:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0x30c2m10ciwlzo6ir41etf2026-11-03091160KR7091160002KODEX 반도체102,900원-6,760원-6.16%103400.88105,750원106,030원102,705원1,769,2921841.5억원4.4조원42,900,000주KRX 반도체10894.7304.4조원
cmw2vj3du0cxh10cizazbc002fsc-securities-productetf:300610:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3dq0cxf10cizds4zzhb1etf2026-11-03300610KR7300610003TIGER K게임5,145원-15원-0.29%5162.255,165원5,210원5,125원16,9798763.3만원113.1억원2,200,000주WISE K게임 테마 지수421.720113.5억원
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
cmw2vj0ym0c3710cicth9y8a2fsc-securities-productetf:099140:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0yg0c3510ci8dw7l41e1etf2026-11-03099140KR7099140006KODEX 차이나H19,280원-115원-0.59%19258.7419,395원19,470원19,225원5,7421.1억원298.8억원1,550,000주Hang Seng China H7939.420298.5억원
cmw2vj3a40cw310cirz9exnfnfsc-securities-productetf:292150:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj39z0cw110ci2jcy9w591etf2026-11-03292150KR7292150000TIGER 코리아TOP1030,175원-1,395원-4.42%30255.5230,545원30,760원30,025원288,76687.8억원1.4조원47,900,000주FnGuide TOP10 지수10563.5401.3조원
cmw2vj3p20d1810cia4zjx755fsc-securities-productetf:322400:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ox0d1610cik3mav75m1etf2026-11-03322400KR7322400003HANARO e커머스8,580원-155원-1.77%8547.798,680원8,710원8,510원5,6434844.4만원278.8억원3,250,000주FnGuide E커머스 지수1466.200277.8억원
cmw2vj65o0dux10ci8gbwftodfsc-securities-productetf:453950:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj65j0duv10cirvz2sqoh1etf2026-11-03453950KR7453950008TIGER TSMC파운드리밸류체인28,730원-345원-1.19%28961.3429,075원29,075원28,700원1,8285279.6만원560.2억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)717.340564.7억원
cmw2vj65e0dut10cijc2vxck9fsc-securities-productetf:453870:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj65a0dus10cimmo187c71etf2026-11-03453870KR7453870008TIGER 인도니프티5010,980원180원1.67%10874.1010,830원10,985원10,815원81,1348.8억원2734억원24,900,000주Nifty 50 Index23440.8002707.6억원
cmw2vj65y0dv110cixn5hfvt4fsc-securities-productetf:454320:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj65t0duz10cinetvukay1etf2026-11-03454320KR7454320003HANARO CAPEX설비투자iSelect30,220원-1,215원-3.87%30210.6830,995원31,335원30,080원6,1411.8억원649.7억원2,150,000주iSelect CAPEX 설비투자 지수(시장가격)4326.470649.5억원
cmw2vj64k0dui10cidl8c909lfsc-securities-productetf:453810:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj64g0duh10cixzu6jhhi1etf2026-11-03453810KR7453810004KODEX 인도Nifty5011,140원100원0.91%11099.5911,050원11,170원11,045원66,0547.3억원3213.8억원28,850,000주Nifty 50 Index23440.8003202.2억원
cmw2vj64u0dum10cipqhlpge8fsc-securities-productetf:453820:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj64p0duk10ci8dqbn4vf1etf2026-11-03453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,550원245원2.38%10319.9410,325원10,550원10,255원7,9068260.6만원137.1억원1,300,000주Nifty 50 Index23440.800134.1억원
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
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
cmw2vj6550duq10ci3xgt7fvbfsc-securities-productetf:453850:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj64y0duo10cid95s32na1etf2026-11-03453850KR7453850000ACE 미국30년국채액티브(H)7,110원15원0.21%7127.057,105원7,115원7,100원555,76939.5억원1.4조원208,500,000주Bloomberg U.S Treasury 20+ Year Total Return Index574.8921.4조원
cmw2vj66d0dv610cilix4b7lifsc-securities-productetf:454780:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6670dv410ciw13r426l1etf2026-11-03454780KR7454780008KIWOOM 종합채권(AA-이상)액티브102,295원315원0.31%102297.53102,295원102,330원102,295원50511.4만원3325.6억원3,251,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)117.4703325.6억원
cmw2vj6970dw910cii9uy44bbfsc-securities-productetf:456610:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6930dw710cit7ru4o1a1etf2026-11-03456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,620원-45원-0.08%58639.5358,815원58,840원58,530원13,8688.1억원7600.6억원12,966,000주Solactive SOFR Daily Total Return Index1265.5087603.2억원
cmw2vj61u0dtj10cidyi61r8efsc-securities-productetf:452360:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj61q0dth10ci4gguiqsq1etf2026-11-03452360KR7452360001SOL 미국배당다우존스(H)14,000원55원0.39%14008.0513,970원14,045원13,970원190,19426.6억원2366억원16,900,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5682325.3억원
cmw2vj68m0dw110cin25c698pfsc-securities-productetf:456250:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj68h0dvz10ciylv2x1mn1etf2026-11-03456250KR7456250000KODEX 유럽명품TOP10 STOXX7,675원90원1.19%7681.257,740원7,740원7,655원5,7414405.6만원88.2억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2928.51088.3억원
cmw2vj6240dtn10citjcguwfhfsc-securities-productetf:453010:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj61z0dtl10cinxs2l7ip1etf2026-11-03453010KR7453010001PLUS KOFR금리110,410원10원0.01%110424.36110,405원110,410원110,405원5255796.3만원147.9억원134,000주KOFR 지수1203.500147.9억원
cmw2vj66o0dva10ci5do4foomfsc-securities-productetf:455030:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj66k0dv810cirn8q1l5q1etf2026-11-03455030KR7455030007KODEX 미국달러SOFR금리액티브(합성)11,465원-35원-0.30%11485.2011,515원11,525원11,455원49,4295.6억원5314억원46,350,000주Bloomberg SOFR Daily Total Return Index126.5515323.3억원
cmw2vj6490duf10ciaprzx66yfsc-securities-productetf:453660:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6440duc10ci5ukrspup1etf2026-11-03453660KR7453660003KODEX 미국S&P500경기소비재17,080원260원1.55%17115.7217,050원17,160원17,040원3,3715778.2만원119.5억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2371.555119.8억원
cmw2vj6700dvd10ciin6hdkt6fsc-securities-productetf:455660:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj66t0dvc10cidu14jux11etf2026-11-03455660KR7455660001ACE 미국하이일드액티브(H)9,125원5원0.05%9106.699,130원9,130원9,105원14,8291.3억원620.5억원6,800,000주iBoxx USD Liquid High Yield Total Return Index395.622619.2억원
56,296건 중 3,251–3,300← 이전66 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬