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
cmw2vj3g10cya10ci4jmtvgbffsc-securities-productetf:304760:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3fx0cy910cierlz0tod1etf2026-11-03304760KR7304760002HANARO KRX30039,080원-1,095원-2.73%38925.4739,395원39,400원38,775원50195.2만원156.3억원400,000주KRX 3003845.120155.7억원
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
cmw2vj3aw0cwd10ci05fr518rfsc-securities-productetf:292500:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3as0cwb10cilg1g9jj01etf2026-11-03292500KR7292500006SOL KRX30040,245원-1,890원-4.49%40422.4840,765원40,980원40,125원2,9721.2억원201.2억원500,000주KRX 3003845.120202.1억원
cmw2vj3b60cwh10citjhxs91rfsc-securities-productetf:292560:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3b10cwf10ciamt7yr9s1etf2026-11-03292560KR7292560000TIGER 일본엔선물7,810원-25원-0.32%7845.277,840원7,890원7,795원39,1323억원499.8억원6,400,000주엔선물지수429.900517.7억원
cmw2vj0og0bzh10ciqtmzndrzfsc-securities-productetf:0233N0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ob0bzf10cippyijwv91etf2026-11-030233N0KR70233N0006RISE 글로벌AI낸드메모리반도체7,905원-570원-6.73%7958.778,050원8,085원7,880원249,46320억원118.5억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수20132.206119.3억원
cmw2vj3f00cxv10cibkiys8bmfsc-securities-productetf:302190:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3eu0cxt10ci8s5dgxop1etf2026-11-03302190KR7302190004TIGER 중장기국채51,225원55원0.11%51217.5751,205원51,265원51,185원7,1453.6억원1997.7억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10187.7301997.4억원
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
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
cmw2vj3hw0cz110civm7xnb2lfsc-securities-productetf:305720:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3hs0cyz10ciqkt0ewe11etf2026-11-03305720KR7305720005KODEX 2차전지산업12,800원-905원-6.60%12856.0513,640원13,750원12,800원7,941,6831041.5억원1.7조원134,700,000주FnGuide 2차전지 산업 지수2249.3001.7조원
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
cmw2vj2490chj10ci55vthfhpfsc-securities-productetf:227560:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2440chh10ciuimw396i1etf2026-11-03227560KR7227560000TIGER 200 생활소비재11,740원-50원-0.42%11730.5411,825원11,825원11,700원165193.4만원46.9억원400,000주코스피 200 생활소비재1208.08046.9억원
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
cmw2vj3jy0czp10cikntbdp1afsc-securities-productetf:308620:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3jt0czo10circ5lq6pg1etf2026-11-03308620KR7308620004KODEX 미국10년국채선물11,120원5원0.04%11128.5511,165원11,165원11,085원25,0742.7억원1045.2억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.9351046억원
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
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
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
cmw2vj3lh0d0210cidn5gdmk5fsc-securities-productetf:310960:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3l90d0010ci0imx9u071etf2026-11-03310960KR7310960000TIGER 200TR52,315원-2,020원-3.72%52311.3252,880원53,090원51,980원33,27517.4억원2981.9억원5,700,000주코스피 200 TR1183.4502981.7억원
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
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
cmw2vj1si0cd710cik2dggrmmfsc-securities-productetf:190620:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1sd0cd610ci0lb8jtd61etf2026-11-03190620KR7190620005ACE 단기통안채102,572원2원0.00%102571.56102,590원102,590원102,570원33,91434.7억원3144.8억원3,066,000주KIS MSB 단기지수(총수익)13250.5603144.8억원
cmw2vj1sr0cdb10cij368hfamfsc-securities-productetf:192090:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1sm0cd910ci50xhepfz1etf2026-11-03192090KR7192090009TIGER 차이나CSI30010,675원-40원-0.37%10736.0510,715원10,795원10,540원72,3917.7억원1083.5억원10,150,000주CSI 300 Index4008.8751089.7억원
cmw2vj2fq0clr10cik3cs9xpafsc-securities-productetf:251600:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2fl0clq10ci5vm2ljzp1etf2026-11-03251600KR7251600003PLUS 고배당주채권혼합14,465원-85원-0.58%14481.0014,560원14,560원14,450원85,51412.3억원5626.8억원38,900,000주FnGuide 고배당 채권혼합 지수3826.8405633.1억원
cmw2vj3np0d0r10ci72z0rjhlfsc-securities-productetf:316300:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3nl0d0p10ci8v7a0ptw1etf2026-11-03316300KR7316300003ACE 싱가포르리츠11,780원105원0.90%11737.2311,680원11,810원11,655원2,4982934.4만원58.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1154.17558.6억원
cmw2vj1t10cdf10cibcuxxysvfsc-securities-productetf:192720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1sw0cdd10cia5y9tjln1etf2026-11-03192720KR7192720001파워 고배당저변동성52,935원-660원-1.23%53094.7052,665원53,595원52,665원7634040.5만원269.9억원510,000주코스피 200 고배당지수5238.920270.7억원
cmw2vj3t40d2m10cifll2hjv7fsc-securities-productetf:332610:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sz0d2l10ci6iewp7co1etf2026-11-03332610KR7332610005PLUS 미국단기회사채(AAA~A)121,530원-130원-0.11%121631.36121,850원121,885원121,425원3654441.4만원116.6억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.854116.7억원
cmw2vj24o0chn10ciit13pperfsc-securities-productetf:227570:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj24i0chl10civ6u388m31etf2026-11-03227570KR7227570009TIGER 우량가치19,530원-130원-0.66%19556.3919,560원19,620원19,375원368718.7만원93.7억원480,000주FnGuide 퀄리티밸류 지수39385.15093.8억원
cmw2vj2y90csf10cixdfa974bfsc-securities-productetf:276990:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2y40cse10cij210jesk1etf2026-11-03276990KR7276990009KODEX 글로벌로봇(합성)22,825원-385원-1.66%23046.9423,270원23,270원22,825원1,3923201.7만원404억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1227.594407.9억원
cmw2vj1ni0cbh10ci48wmznk9fsc-securities-productetf:159800:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ne0cbg10ci1fvw9rau1etf2026-11-03159800KR7159800002마이티 코스피10070,940원-2,735원-3.71%70917.9771,740원72,080원70,475원4603281.5만원198.6억원280,000주코스피 1006898.200198.5억원
cmw2vj3vp0d3b10cicwuqhdqhfsc-securities-productetf:336160:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3vj0d3a10ciay8rso1h1etf2026-11-03336160KR7336160007RISE 금융채액티브100,695원50원0.05%100669.07100,670원100,735원100,670원31312.1만원503.4억원500,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.770483.2억원
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
cmw2vj1mz0cbb10ciq95mktg5fsc-securities-productetf:157490:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1mu0cb910cihjcy0uql1etf2026-11-03157490KR7157490004TIGER 소프트웨어7,095원-195원-2.67%7097.907,295원7,295원7,080원17,3231.2억원642.8억원9,060,000주FnGuide 소프트웨어 지수3684.290638.8억원
cmw2vj1m90cb310cie244edsgfsc-securities-productetf:156080:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1m30cb210civ5fopnoi1etf2026-11-03156080KR7156080004KODEX MSCI Korea42,460원-1,875원-4.23%42711.8843,005원43,325원42,365원6,9352.9억원254.7억원600,000주MSCI Korea Index2071.140256.2억원
cmw2vj3ys0d4710ci3ntzg07cfsc-securities-productetf:352560:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3yo0d4510civ55zorn11etf2026-11-03352560KR7352560007KODEX 미국부동산리츠(H)11,980원155원1.31%12020.4411,920원12,080원11,920원13,7171.6억원473.2억원3,950,000주Dow Jones U.S. Real Estate PR Index380.775474.8억원
cmw2vj1o30cbp10cirq5pzq1afsc-securities-productetf:161510:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1nz0cbn10ciidb3ghdy1etf2026-11-03161510KR7161510003PLUS 고배당주22,030원-210원-0.94%22038.6322,190원22,190원21,950원454,411100.1억원2.1조원98,340,000주FnGuide 배당주 지수21540.1302.1조원
cmw2vj1mp0cb710cix015y2zofsc-securities-productetf:157450:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1mj0cb610ci7apvwj2d1etf2026-11-03157450KR7157450008TIGER 단기통안채113,110원10원0.01%113093.01113,110원113,110원113,100원23,69026.7억원1.3조원11,554,000주KIS MSB 6M(총수익)13632.2501.3조원
cmw2vj1l50cap10cieah2ytnnfsc-securities-productetf:152500:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1l10cao10ciiv4epq9s1etf2026-11-03152500KR7152500005ACE 레버리지28,910원-2,310원-7.40%28878.4829,555원29,815원28,530원20,9616억원318억원1,100,000주코스피 200885.670317.6억원
cmw2vj43e0d5d10cikh2yjrotfsc-securities-productetf:361580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4390d5c10cijdjqz71n1etf2026-11-03361580KR7361580004RISE 200TR50,910원-1,920원-3.63%50913.9351,500원51,680원50,580원60,58330.9억원4200억원8,250,000주코스피 200 TR1183.4504225.8억원
cmw2vj1le0cat10ci1mbzi8s1fsc-securities-productetf:152870:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1la0car10ciubo2ynd71etf2026-11-03152870KR7152870002파워 20089,715원-3,515원-3.77%89770.0290,460원91,080원89,325원7,2466.5억원1256억원1,400,000주코스피 200885.6701256.7억원
cmw2vj1kg0cah10cipui4pgv8fsc-securities-productetf:152100:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ka0cag10ci5zj334xy1etf2026-11-03152100KR7152100004PLUS 20090,200원-3,520원-3.76%90308.4791,260원91,660원89,700원433,865393.9억원1.2조원13,800,000주코스피 200885.6701.2조원
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
cmw2vj42j0d5310civ3utlpu8fsc-securities-productetf:360150:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj42d0d5110civyq7j0ba1etf2026-11-03360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,105원-40원-1.27%3103.243,165원3,165원3,105원27,3128550.4만원127.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수379.270127.2억원
cmw2vj1lp0caw10ci70hg9w2gfsc-securities-productetf:153130:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ll0cau10cinl9cmx3l1etf2026-11-03153130KR7153130000KODEX 단기채권113,355원0원0.00%113359.01113,365원113,365원113,350원20,24722.9억원1.1조원10,241,000주KRW Cash 지수(총수익)176.1401.1조원
cmw2vj1k50cae10cib8fy0b82fsc-securities-productetf:150460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1k10cac10civswmzczq1etf2026-11-03150460KR7150460004TIGER 중국소비테마6,720원-35원-0.52%6729.146,745원6,765원6,685원9,3636303.1만원489.8억원7,290,000주FnGuide 중국내수테마 지수3467.420490.5억원
cmw2vj1od0cbt10ci77ajv544fsc-securities-productetf:166400:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1o80cbr10cizl7uf1be1etf2026-11-03166400KR7166400002TIGER 200커버드콜OTM20,835원-865원-3.99%20946.0621,035원21,160원20,800원6461353.3만원104.1억원500,000주코스피 200 커버드콜 5% OTM661.150104.7억원
cmw2vj43r0d5h10cizvhm00arfsc-securities-productetf:363510:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj43m0d5g10ciu18s6dge1etf2026-11-03363510KR7363510009SOL KIS단기통안채112,660원10원0.01%112661.15112,660원112,660원112,660원222.5만원128.4억원114,000주KIS 단기통안채 Index(총수익)12880.330128.4억원
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
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
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
cmw2vj3qq0d1v10cin829me6ffsc-securities-productetf:328370:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3qj0d1t10ci3qh9cpzk1etf2026-11-03328370KR7328370002PLUS 코스피TR31,805원-1,300원-3.93%31917.3432,015원32,325원31,805원1,1733740.2만원985.9억원3,100,000주코스피 TR7461.660989.4억원
cmw2vj1i10c9n10ci2fgetl5tfsc-securities-productetf:143860:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1hv0c9l10cianaunff51etf2026-11-03143860KR7143860005TIGER 헬스케어32,830원-270원-0.82%32854.5832,945원33,445원32,725원14,1464.6억원1306.6억원3,980,000주KRX 헬스케어3343.3101307.6억원
56,296건 중 3,351–3,400← 이전68 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬