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
cmw5qewqz0tmj10cizvvjmgc5fsc-securities-productetf:138520:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewqk0tmh10ci9rlx1a5o1etf2026-11-05138520KR7138520002TIGER 삼성그룹31,755원-1,355원-4.09%31720.5433,100원33,250원31,400원17,4525.5억원1238.4억원3,900,000주MKF SAMs FW41320.4201230.7억원
cmw5qewrw0tmn10ci5iig8sphfsc-securities-productetf:138530:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewre0tml10cij52pkxue1etf2026-11-05138530KR7138530001TIGER LG그룹플러스10,405원-65원-0.62%10396.1810,500원10,695원10,250원60,2836.2억원643억원6,180,000주MKF LG그룹+ FW10488.890642.4억원
cmw5qewtm0tmv10cimhmqwr14fsc-securities-productetf:138910:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewt40tmt10ciyyifzs171etf2026-11-05138910KR7138910005KODEX 구리선물(H)9,635원-10원-0.10%9699.529,695원9,735원9,615원37,8463.6억원289억원3,000,000주S&P GSCI North American Copper Index(TR)893.113290.9억원
cmw5qewuf0tmz10cim0l2wohmfsc-securities-productetf:138920:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewu00tmx10cidew0qsw71etf2026-11-05138920KR7138920004KODEX 콩선물(H)11,790원55원0.47%11750.1911,735원11,795원11,735원219257.9만원58.9억원500,000주S&P GSCI Soybeans Index(TR)6460.43358.7억원
cmw5qewxf0tnc10ciqkvtsnx2fsc-securities-productetf:139240:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewx40tna10cib2to2hlu1etf2026-11-05139240KR7139240006TIGER 200 철강소재8,985원75원0.84%9023.799,020원9,200원8,925원28,2732.5억원64.6억원720,000주코스피 200 철강/소재897.53066.7억원
cmw5qewy80tng10cijcia9bwsfsc-securities-productetf:139250:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewxt0tne10ci3ffl3wth1etf2026-11-05139250KR7139250005TIGER 200 에너지화학14,295원-720원-4.80%14331.2915,015원15,015원14,180원24,9063.5억원188.6억원1,320,000주코스피 200 에너지/화학1414.510189.1억원
cmw5qewzt0tno10ciqbygwsu9fsc-securities-productetf:139270:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewzf0tnm10ci0bq769fn1etf2026-11-05139270KR7139270003TIGER 200 금융15,020원250원1.69%15061.7715,220원15,415원14,940원7,4131.1억원264.3억원1,760,000주코스피 200 금융1534.030262억원
cmw5qex0m0tnr10ci03q79ncafsc-securities-productetf:139280:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex090tnq10ci6u8bze2c1etf2026-11-05139280KR7139280002TIGER 경기방어12,595원565원4.70%12589.8012,350원12,690원12,350원8,1771억원395.4억원3,140,000주코스피 200 경기방어소비재1247.790395.3억원
cmw5qex430to710ciqsrdgtvpfsc-securities-productetf:140570:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex3m0to610cihh096nr21etf2026-11-05140570KR7140570003RISE 수출주21,095원-695원-3.19%21155.3621,645원21,710원21,015원4751019.1만원84.3억원400,000주MKF 수출주 지수20878.76084.6억원
cmw5qex4x0tob10ci9xpc212rfsc-securities-productetf:140580:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex4h0toa10cimree5oly1etf2026-11-05140580KR7140580002RISE 우량업종대표주22,215원195원0.89%22214.2122,545원22,545원22,215원1533.5만원111억원500,000주MKF 우량업종대표주 지수22036.360111억원
cmw5qexq60tr710ci3n89t9q8fsc-securities-productetf:166400:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexpl0tr610cilbyaj1dm1etf2026-11-05166400KR7166400002TIGER 200커버드콜OTM19,825원-1,095원-5.23%19848.4920,505원20,505원19,615원7121424.7만원99.1억원500,000주코스피 200 커버드콜 5% OTM626.59099.2억원
cmw5qexqz0trb10cion26v7x1fsc-securities-productetf:167860:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexqm0tra10ciwwcdlp4m1etf2026-11-05167860KR7167860006KIWOOM 국고채10년레버리지99,810원750원0.76%100007.8199,475원99,830원99,475원1,0221억원289.4억원290,000주KIS 10년 국고채 지수 (총수익)16322.570290억원
cmw5qexth0trn10cihh32kdd8fsc-securities-productetf:174350:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qext40trm10ci2bq2gq0k1etf2026-11-05174350KR7174350009TIGER 로우볼20,610원480원2.38%20687.5720,840원20,905원20,610원5,1681억원148.3억원720,000주FnGuide Low Vol 지수21513.170148.9억원
cmw5qexub0trr10ciafn1rpm0fsc-securities-productetf:174360:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexty0trq10ci86duiafm1etf2026-11-05174360KR7174360008RISE 중국본토대형주CSI10020,280원-70원-0.34%20358.9520,350원20,810원20,130원9,1741.8억원283.9억원1,400,000주CSI A1003955.651285억원
cmw5qexw20trz10ci17n6fiu1fsc-securities-productetf:181480:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexvq0try10ciov4535l31etf2026-11-05181480KR7181480005ACE 미국부동산리츠(합성 H)85,150원2,180원2.63%85732.6785,390원85,995원84,985원2392036.7만원102.1억원120,000주Dow Jones U.S. Real Estate Index2019.738102.8억원
cmw5qexwx0ts310ciu5j5glmsfsc-securities-productetf:182480:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexwk0ts210ciix38iifr1etf2026-11-05182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,585원270원2.03%13748.4713,515원13,695원13,515원10,4401.4억원1100.3억원8,100,000주MSCI US REIT Index1461.1701093억원
cmw5qey1b0tsn10cirms3995cfsc-securities-productetf:189400:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey0s0tsm10cillpc639u1etf2026-11-05189400KR7189400005PLUS 글로벌MSCI(합성 H)25,415원400원1.60%25346.7425,200원25,455원25,200원1845.7만원76.2억원300,000주MSCI ACWI Index1092.91376억원
cmw5qey240tsr10cinjj3komkfsc-securities-productetf:190620:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey1s0tsq10cirzx2uolu1etf2026-11-05190620KR7190620005ACE 단기통안채102,605원30원0.03%102592.57102,640원102,640원102,600원7,0797.2억원3144.8억원3,065,000주KIS MSB 단기지수(총수익)13252.5403144.4억원
cmw5qey3y0tsz10cipvucalwefsc-securities-productetf:192720:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey3k0tsy10cib3z67clw1etf2026-11-05192720KR7192720001파워 고배당저변동성54,635원1,205원2.26%54769.0254,025원55,385원54,025원9185031.9만원278.6억원510,000주코스피 200 고배당지수5404.230279.3억원
cmw5qey4u0tt310cif6e8q0udfsc-securities-productetf:195920:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey4f0tt210cizibaugtn1etf2026-11-05195920KR7195920004TIGER 일본TOPIX(합성 H)34,000원410원1.22%33798.6934,200원34,560원33,950원180613.3만원170억원500,000주TOPIX3940.390168.9억원
cmw5qey780ttf10ci6zan3kxqfsc-securities-productetf:195980:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey6r0ttd10cirv15hhiu1etf2026-11-05195980KR7195980008PLUS 신흥국MSCI(합성 H)13,810원-55원-0.40%13935.9213,935원14,000원13,710원10,3001.4억원847.9억원6,140,000주MSCI EM Index1543.762855.6억원
cmw5qey800ttj10cied2vkromfsc-securities-productetf:196030:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey7m0tth10cimx28j0od1etf2026-11-05196030KR7196030001ACE 일본TOPIX레버리지(H)83,630원1,450원1.76%82576.5585,245원85,580원82,915원54455.5만원418.1억원500,000주TOPIX3940.390412.8억원
cmw5qeyrf0tw710cictn05tmwfsc-securities-productetf:225040:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyr00tw510cil8sw2u1h1etf2026-11-05225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,815원2,285원3.54%67011.6167,115원67,115원66,535원9,7896.5억원547.8억원820,000주S&P 5007353.730562.8억원
cmw5qeysb0twb10cik65auhalfsc-securities-productetf:225050:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyrx0tw910cim0ohkndm1etf2026-11-05225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,510원745원5.05%15650.6615,015원15,650원15,015원589915.3만원85.3억원550,000주EURO STOXX 50 Index6265.71086억원
cmw5qeyvu0twr10ci051n35uzfsc-securities-productetf:226380:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyvf0twp10ciy9qjlhm31etf2026-11-05226380KR7226380004ACE Fn성장소비주도주5,475원205원3.89%5493.185,490원5,495원5,470원7,4004049.2만원38.3억원700,000주FnGuide 성장소비주도 지수1815.31038.4억원
cmw5qeywt0twv10ci1sfm02ajfsc-securities-productetf:226490:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeywf0twt10cie6w1guwp1etf2026-11-05226490KR7226490001KODEX 코스피55,490원-3,010원-5.15%55585.0857,280원57,910원55,105원587,871329.8억원1.1조원20,150,000주코스피5383.8001.1조원
cmw5qeyyq0tx310cideeeaehbfsc-securities-productetf:227540:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyy90tx110cia0rvxx531etf2026-11-05227540KR7227540002TIGER 200 헬스케어19,900원1,185원6.33%19959.7219,300원20,100원19,250원122,95824.4억원314.4억원1,580,000주코스피 200 헬스케어2114.220315.3억원
cmw5qeyzp0tx710cia28mzoiffsc-securities-productetf:227550:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyz50tx510cibe6zk68a1etf2026-11-05227550KR7227550001TIGER 200 산업재9,645원-560원-5.49%9633.4210,030원10,045원9,580원6,8876780.4만원27억원280,000주코스피 200 산업재959.66026.9억원
cmw5qez4h0txv10cisx39lmt3fsc-securities-productetf:228810:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez420txt10cik23fgn2c1etf2026-11-05228810KR7228810008TIGER 미디어컨텐츠3,065원155원5.33%3049.592,940원3,080원2,940원467,43914.1억원737.4억원24,060,000주WISE 미디어컨텐츠 지수1573.220732.8억원
cmw5qez620ty310ci6dgwaaa9fsc-securities-productetf:229200:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez5m0ty010ciwzs4zvsy1etf2026-11-05229200KR7229200001KODEX 코스닥15011,090원-705원-5.98%11107.1111,795원11,890원11,025원53,429,7626010.1억원3.8조원343,900,000주코스닥 1501117.7703.8조원
cmw5qez9b0tyi10cizwgb570ofsc-securities-productetf:233160:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez8w0tyh10ci90z5gqjm1etf2026-11-05233160KR7233160001TIGER 코스닥150 레버리지4,555원-605원-11.72%4533.725,175원5,240원4,497원3,616,706171.7억원1150.1억원25,250,000주코스닥 1501117.7701160.6억원
cmw5qezb10tyr10cij1lz25cyfsc-securities-productetf:234310:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezal0tyo10civpmmn91i1etf2026-11-05234310KR7234310001RISE V&S셀렉트밸류23,415원-700원-2.90%23384.0724,080원24,080원23,415원511.8만원117억원500,000주FnGuide 셀렉트 밸류 지수4511.520116.9억원
cmw5qf0jn0u4m10cipsisprt9fsc-securities-productetf:261270:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0j90u4k10cirpb6mef21etf2026-11-05261270KR7261270003KODEX 미국달러선물인버스8,340원-15원-0.18%8358.948,355원8,370원8,330원7,6226360.6만원650.5억원7,800,000주미국달러선물지수1504.860646.1억원
cmw5qf0kg0u4p10ci4qu36jwjfsc-securities-productetf:265690:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0k20u4o10ci0qbi9ydn1etf2026-11-05265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.570원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148984.6만원
cmw5qf0m30u4x10cisu0o8pm7fsc-securities-productetf:266360:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0lp0u4w10cizmlnrg9t1etf2026-11-05266360KR7266360007KODEX K콘텐츠9,210원650원7.59%9203.918,805원9,252원8,805원50,6764.6억원349.9억원3,800,000주KRX K콘텐츠1424.860349.7억원
cmw5qf0mx0u5110ciintoc8vjfsc-securities-productetf:266370:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0mh0u4z10ci9goema271etf2026-11-05266370KR7266370006KODEX IT51,500원-5,355원-9.42%51652.9155,080원55,200원51,225원65,28734.4억원772.5억원1,500,000주KRX 정보기술4444.400774.7억원
cmw5qf1hg0u9110ci7wm5i8msfsc-securities-productetf:278240:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1h00u8z10cigi5r08um1etf2026-11-05278240KR7278240007RISE 코스닥150선물레버리지4,655원-615원-11.67%4620.235,265원5,345원4,605원287,45713.9억원337억원7,240,000주F-코스닥150 지수1273.290339.1억원
cmw5qf1j20u9910ciuljfhyxnfsc-securities-productetf:278540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1in0u9610ciy010d82q1etf2026-11-05278540KR7278540000KODEX MSCI Korea TR30,005원-1,755원-5.53%29957.8231,235원31,235원29,720원23,3927억원1.8조원61,600,000주MSCI Korea TR Index3800.3201.8조원
cmw5qf2rj0uez10cir8iuxqc5fsc-securities-productetf:305050:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2r40uex10ciyfegkp6z1etf2026-11-05305050KR7305050007ACE 코스피56,300원-2,685원-4.55%56244.3558,435원58,435원55,850원4,8102.7억원365.9억원650,000주코스피5383.800421.8억원
cmw5qf2t80uf710cidy523q8efsc-securities-productetf:305540:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2su0uf510ciih1i4a9m1etf2026-11-05305540KR7305540007TIGER 2차전지테마16,525원-845원-4.86%16569.6117,450원17,470원16,390원1,110,764187.6억원8295.5억원50,200,000주WISE 2차전지 테마 지수6239.2708334.5억원
cmw5qf2zk0ug210cilnlrd4c2fsc-securities-productetf:309230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2z60ug110ci3x89j71l1etf2026-11-05309230KR7309230001ACE 미국WideMoat동일가중31,585원1,150원3.78%31611.9831,485원31,635원31,375원12,0873.8억원1137억원3,600,000주MorningStar Wide Moat Focus Index17911.5601138억원
cmw5qf3160uga10cir2bnvr64fsc-securities-productetf:310960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf30s0ug910cistp1qxpa1etf2026-11-05310960KR7310960000TIGER 200TR49,155원-3,325원-6.34%49487.8851,495원51,495원49,120원61,21630.8억원2801.8억원5,700,000주코스피 200 TR1119.4602820.8억원
cmw5qf33p0ugn10ciaa7rainyfsc-securities-productetf:314700:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3390ugl10ciw3r5m7581etf2026-11-05314700KR7314700006HANARO 농업융복합산업10,135원110원1.10%10201.4410,125원10,305원10,125원30,6113.1억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1274.41056.1억원
cmw5qf35h0ugv10ci6nzkerdmfsc-securities-productetf:315930:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3500ugs10civadveayh1etf2026-11-05315930KR7315930008KODEX Top5PlusTR64,115원-1,230원-1.88%64057.3165,500원66,010원63,465원7,7575억원7084.7억원11,050,000주FnGuide TOP 5 Plus Total Return 지수6635.3407078.3억원
cmw5qf1bt0u8910ci3ztg51djfsc-securities-productetf:276650:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1be0u8710cip68jjq6i1etf2026-11-05276650KR7276650009RISE 글로벌테크놀로지(합성 H)42,985원565원1.33%43275.6543,340원43,340원42,980원2,9531.2억원322.3억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4460.814324.5억원
cmw5qf1cl0u8d10cigqjj7h3ifsc-securities-productetf:276970:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1c70u8b10cii4bf3e1x1etf2026-11-05276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,340원225원2.77%8397.608,160원8,485원8,160원25,2472.1억원391.9억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index119.350394.6억원
cmw5qf1e60u8l10citzyrcfbefsc-securities-productetf:277540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ds0u8j10ciulxual0t1etf2026-11-05277540KR7277540001ACE 아시아TOP5027,410원-680원-2.42%27393.2327,810원27,815원27,340원1,3063623.9만원219.2억원800,000주S&P ASIA50 Price Return Index7951.026219.1억원
cmw5qf1ez0u8p10ci9t7svmsrfsc-securities-productetf:277630:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1el0u8n10ci5l86ehru1etf2026-11-05277630KR7277630000TIGER 코스피56,195원-3,010원-5.08%56209.1458,375원58,445원55,740원94,05653.3억원4270.8억원7,600,000주코스피5383.8004271.8억원
cmw5qf1m50u9l10cipa05f9uffsc-securities-productetf:279540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1lq0u9i10ci6udui2yi1etf2026-11-05279540KR7279540009KODEX 최소변동성17,645원-705원-3.84%17788.3518,020원18,020원17,645원188337.2만원105.8억원600,000주KRX 최소변동성지수10704.950106.7억원
cmw5qf6f50uvp10cietlfaovsfsc-securities-productetf:407830:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6em0uvn10ciu9124woa1etf2026-11-05407830KR7407830009에셋플러스 글로벌플랫폼액티브13,090원-30원-0.23%13204.5013,320원13,320원13,050원1,6172113.9만원314.1억원2,400,000주S&P 5007353.730316.9억원
56,296건 중 351–400← 이전8 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬