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
cmw1g3vnq09yx10citklpvmvifsc-securities-productetf:305080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vnm09yw10cizneqehbv1etf2026-11-02305080KR7305080004TIGER 미국채10년선물11,830원75원0.64%11836.5611,745원11,865원11,715원389,57946억원2283.1억원19,300,000주S&P 10-Year U.S. Treasury Note Futures(ER)181.7902237.1억원
cmw1g3vng09yv10ciijgdley0fsc-securities-productetf:305050:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vnc09yu10ci8f1z3fhg1etf2026-11-02305050KR7305050007ACE 코스피61,150원1,450원2.43%61199.7059,000원61,685원58,775원13,4398억원397.4억원650,000주코스피5859.080397.7억원
cmw1g3vn809yt10ci8buij66kfsc-securities-productetf:304940:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vn309ys10cidpyvldpx1etf2026-11-02304940KR7304940000KODEX 미국나스닥100선물(H)31,390원-305원-0.96%31119.8531,320원31,435원31,235원1,4874667.4만원1051.5억원3,350,000주NASDAQ 10027989.8201042.5억원
cmw1g3vmz09yr10ciev23vb7nfsc-securities-productetf:304780:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vmv09yq10ciudmtzv481etf2026-11-02304780KR7304780000HANARO 200선물레버리지87,000원5,085원6.21%85359.3479,055원87,005원79,055원1851586.1만원391.5억원450,000주코스피 200 선물지수4466.290384.1억원
cmw1g3vmq09yp10ciy64gvu3rfsc-securities-productetf:304770:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vmm09yo10cilj1k5tup1etf2026-11-02304770KR7304770001HANARO 코스닥15012,220원260원2.17%12181.8711,835원12,240원11,810원4,7005678.6만원171억원1,400,000주코스닥 1501223.930170.5억원
cmw1g3vmi09yn10ci6efemkaofsc-securities-productetf:304760:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vme09ym10cilim3eeqy1etf2026-11-02304760KR7304760002HANARO KRX30040,175원460원1.16%40465.9038,640원40,635원38,640원51204.3만원160.7억원400,000주KRX 3003999.250161.8억원
cmw1g3vma09yl10civdpot0tjfsc-securities-productetf:304670:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vm609yk10cioam62wpt1etf2026-11-02304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,435원35원0.28%12467.6312,470원12,500원12,435원2,5963232.9만원74.6억원600,000주S&P Ultra T-Bond Futures Index(ER)103.86474.8억원
cmw1g3vm209yj10ci1tk25rqefsc-securities-productetf:304660:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vlx09yi10ci5lqw5ot31etf2026-11-02304660KR7304660004KODEX 미국30년국채울트라선물(H)7,240원-25원-0.34%7229.127,210원7,245원7,205원16,8031.2억원1238억원17,100,000주S&P Ultra T-Bond Futures Index(ER)103.8641236.1억원
cmw1g3vlt09yh10cihgi29fmvfsc-securities-productetf:302450:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vlp09yg10citlhsvwze1etf2026-11-02302450KR7302450002RISE 코스피60,800원1,265원2.12%60660.8058,310원61,190원58,125원4,2252.5억원3252.8억원5,350,000주코스피5859.0802972.3억원
cmw1g3vll09yf10cihk8qeu4mfsc-securities-productetf:302190:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vlh09ye10ci1c35t8qd1etf2026-11-02302190KR7302190004TIGER 중장기국채51,170원-30원-0.06%51118.6451,180원51,200원51,105원5,5202.8억원1995.6억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10168.6401993.6억원
cmw1g3vlc09yd10ci0t8lbs5nfsc-securities-productetf:301400:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vl709yc10cio6j420av1etf2026-11-02301400KR7301400008PLUS 코스닥15012,275원240원1.99%12288.2811,935원12,350원11,935원11,0811.3억원79.7억원650,000주코스닥 1501223.93079.8억원
cmw1g3vl309yb10ciz6xpfwmjfsc-securities-productetf:300950:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vkz09ya10cimsz74zpd1etf2026-11-02300950KR7300950003KODEX 게임산업4,990원-45원-0.89%4994.594,995원5,015원4,935원19,6079787.6만원204.5억원4,100,000주FnGuide 게임 산업 지수610.690204.7억원
cmw1g3vku09y910ciq72osx8mfsc-securities-productetf:300640:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vkq09y810ciyxampuqf1etf2026-11-02300640KR7300640000RISE 게임테마6,030원-70원-1.15%6035.106,065원6,065원5,970원8,1584897.5만원195.9억원3,250,000주WISE 게임 테마 지수 (시장가격지수)2921.840196.1억원
cmw1g3vkl09y710cidwv2busyfsc-securities-productetf:300610:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vkh09y610ci9cchvgwv1etf2026-11-02300610KR7300610003TIGER K게임5,160원-80원-1.53%5155.155,190원5,190원5,100원1,657851만원113.5억원2,200,000주WISE K게임 테마 지수421.140113.4억원
cmw1g3vkc09y510ci6dqpffg8fsc-securities-productetf:298770:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vk809y410cid647dwxh1etf2026-11-02298770KR7298770009KODEX 한국대만IT프리미어71,370원435원0.61%71898.7270,520원71,810원69,465원67,06947.2억원749.3억원1,050,000주한국 대만 IT 프리미어지수10387.230754.9억원
cmw1g3vk309y310ci4px2lplofsc-securities-productetf:298340:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vjz09y210ci48vkdz3w1etf2026-11-02298340KR7298340001PLUS 국채선물3년57,165원-70원-0.12%57182.7957,180원57,245원57,155원19,78811.3억원779.7억원1,364,000주국채선물지수1216.530779.9억원
cmw1g3vju09y110ci27exipmlfsc-securities-productetf:295040:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vjq09y010cil55ap1vz1etf2026-11-02295040KR7295040000SOL 200TR34,915원740원2.17%34937.1433,670원35,275원33,405원71,82624.8억원8798.5억원25,200,000주코스피 200 TR1230.1608699.3억원
cmw1g3vjl09xz10ci9g4ne4ghfsc-securities-productetf:295020:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vjg09xy10cijfq9yakz1etf2026-11-02295020KR7295020002RISE 국채선물10년인버스59,130원90원0.15%59228.9059,130원59,200원59,080원741.4만원624.4억원1,056,000주10년국채선물지수1158.200625.4억원
cmw1g3vjc09xx10cilwfnze25fsc-securities-productetf:295000:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vj909xw10ciueksubbd1etf2026-11-02295000KR7295000004RISE 국채선물10년53,010원-90원-0.17%52957.3653,010원53,055원52,925원56296.5만원53억원100,000주10년국채선물지수1158.20052.9억원
cmw1g3vij09xr10cigeqyg1bnfsc-securities-productetf:292770:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vie09xq10ci7krvmf8r1etf2026-11-02292770KR7292770005KODEX 국채선물3년인버스57,575원15원0.03%57622.0557,575원57,575원57,575원528.7만원718.5억원1,248,000주국채선물지수1216.530719.1억원
cmw1g3vi809xp10cimffvn2spfsc-securities-productetf:292560:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vi409xo10cio6honse91etf2026-11-02292560KR7292560000TIGER 일본엔선물7,835원10원0.13%7865.207,825원7,865원7,800원39,5753억원501.4억원6,400,000주엔선물지수431.020503.3억원
cmw1g3vhz09xn10civgw8kwb0fsc-securities-productetf:292500:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vhv09xm10cih3lvhuuz1etf2026-11-02292500KR7292500006SOL KRX30042,135원1,380원3.39%42034.7740,685원42,395원40,670원43,05017.9억원210.6억원500,000주KRX 3003999.250210.1억원
cmw1g3vhq09xl10cibf5dzga6fsc-securities-productetf:292190:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vhm09xk10cit8ualu2u1etf2026-11-02292190KR7292190006KODEX KRX30040,900원660원1.64%41018.6839,515원41,395원39,145원3,3601.3억원613.5억원1,500,000주KRX 3003999.250615.2억원
cmw1g3vhi09xj10cils3ai7sifsc-securities-productetf:292160:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vhd09xi10cittqgdcuz1etf2026-11-02292160KR7292160009TIGER KRX30040,785원525원1.30%41029.4739,400원41,190원39,355원7623082.6만원203.9억원500,000주KRX 3003999.250205.1억원
cmw1g3vh809xh10ciz3o77xyefsc-securities-productetf:292150:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vh409xg10cid760qfen1etf2026-11-02292150KR7292150000TIGER 코리아TOP1031,570원630원2.04%31484.1330,480원31,765원30,085원377,449117.3억원1.5조원48,350,000주FnGuide TOP10 지수10993.8401.5조원
cmw1g3vgz09xf10cis0qoii2lfsc-securities-productetf:292050:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vgv09xe10cilwxrsm8z1etf2026-11-02292050KR7292050002RISE KRX30042,060원985원2.40%42039.9740,430원42,395원40,430원111460.1만원147.2억원350,000주KRX 3003999.250147.1억원
cmw1g3vgr09xd10ci538o24jafsc-securities-productetf:291890:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vgm09xc10cifdr6nlcw1etf2026-11-02291890KR7291890002KODEX MSCI EM선물(H)11,330원-5원-0.04%11183.7511,220원11,335원11,220원5,5326268.6만원56.6억원500,000주iEdge Emerging Markets Futures Index(ER)1583.44255.9억원
cmw1g3vgi09xb10ciinoda5syfsc-securities-productetf:291680:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vge09xa10cic0stmo0u1etf2026-11-02291680KR7291680007RISE 차이나H선물인버스(H)8,230원35원0.43%8312.478,225원8,230원8,225원86.5만원41.1억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10091.51041.5억원
cmw1g3vg909x910ci0vynju5bfsc-securities-productetf:291630:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vg509x810ci7dudrxjh1etf2026-11-02291630KR7291630002KIWOOM 코스닥150선물레버리지2,540원100원4.10%2529.762,390원2,555원2,390원30,2317528.4만원39.1억원1,540,000주F-코스닥150 지수1401.46038.9억원
cmw1g3vg009x710civiayq3n4fsc-securities-productetf:291620:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vfw09x610ci7mqut0wq1etf2026-11-02291620KR7291620003KIWOOM 코스닥150선물인버스4,825원-100원-2.03%4818.664,970원4,970원4,795원8,3794078.8만원15.4억원320,000주F-코스닥150 지수1401.46015.4억원
cmw1g3vfr09x510ciavr0awsjfsc-securities-productetf:291130:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vfn09x410ciu3nzzfce1etf2026-11-02291130KR7291130003ACE MSCI멕시코(합성)17,020원15원0.09%17204.5717,040원17,120원17,015원9231578.4만원102.1억원600,000주MSCI MEXICO IMI 25/50 Price return Index14413.539103.2억원
cmw1g3vfj09x310ciphdv1vzmfsc-securities-productetf:290130:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vfe09x210cid0nsai0q1etf2026-11-02290130KR7290130004RISE ESG사회책임투자40,655원1,020원2.57%40496.4238,825원40,880원38,790원11,7304.7억원5833.9억원14,350,000주KRX ESG 사회책임경영지수(S)6533.4705770.7억원
cmw1g3vfa09x110cidteypy4vfsc-securities-productetf:290080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vf509x010cijvx3ymhe1etf2026-11-02290080KR7290080001RISE 200고배당커버드콜ATM7,075원75원1.07%7114.607,000원7,130원6,965원7,5865359.7만원123.8억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1045.730124.5억원
cmw1g3vf109wz10cixc4k8o12fsc-securities-productetf:289670:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vew09wy10cijkxj3gcm1etf2026-11-02289670KR7289670002PLUS 국채선물10년53,905원-10원-0.02%53803.9353,815원53,905원53,750원1901022.6만원62.5억원116,000주10년국채선물지수1158.20062.4억원
cmw1g3ves09wx10ci9urd6z1yfsc-securities-productetf:289480:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3veo09ww10ciiy116kh01etf2026-11-02289480KR7289480006TIGER 200커버드콜11,760원280원2.44%11737.6911,300원11,860원11,295원5,5376413.8만원282.2억원2,400,000주코스피 200 커버드콜 ATM 지수1707.420281.7억원
cmw1g3vej09wv10cimo0eu28nfsc-securities-productetf:289260:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vef09wu10ciusz8tooy1etf2026-11-02289260KR7289260002TIGER MSCI KOREA ESG리더스24,940원1,030원4.31%24800.0724,040원24,985원24,040원2,1575203.9만원149.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3585.030148.8억원
cmw1g3vea09wt10cirsdr0w1lfsc-securities-productetf:289250:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3ve609ws10ci0vxk3hxh1etf2026-11-02289250KR7289250003TIGER MSCI KOREA ESG유니버설30,275원1,100원3.77%30028.2829,630원30,275원29,630원2574.9만원181.6억원600,000주MSCI Korea ESG Universal Index4190.780180.1억원
cmw1g3ve209wr10civ28bgwpjfsc-securities-productetf:289040:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdy09wq10ciabwbvilo1etf2026-11-02289040KR7289040008KODEX MSCI KOREA ESG유니버설28,780원545원1.93%28948.1527,980원29,145원27,970원4,0851.1억원172.6억원600,000주MSCI Korea ESG Universal Capped Index4008.770173.6억원
cmw1g3vdt09wp10ci0bcxe00tfsc-securities-productetf:287180:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdp09wo10ciqexe13ph1etf2026-11-02287180KR7287180004PLUS 미국나스닥테크50,335원-615원-1.21%49775.6450,950원50,950원49,495원3,5221.7억원453억원900,000주NASDAQ 100 Technology Sector Index16008.090447.9억원
cmw1g3vdl09wn10cixmosfizefsc-securities-productetf:285690:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdh09wm10ci2uml453j1etf2026-11-02285690KR7285690004FOCUS ESG리더스18,745원245원1.32%18759.7118,640원18,745원18,640원35.6만원65.6억원350,000주KRX ESG Leaders 1502845.44065.6억원
cmw1g3vdd09wl10cicmagxs0ufsc-securities-productetf:284980:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vd909wk10ci4bwt7cxl1etf2026-11-02284980KR7284980000RISE 200금융19,810원-200원-1.00%19813.1319,840원20,015원19,645원7,4071.4억원170.3억원860,000주코스피 200 금융1522.130170.3억원
cmw1g3vd409wj10ciatzp1fl8fsc-securities-productetf:284430:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vd009wi10ci8a7pjtym1etf2026-11-02284430KR7284430006KODEX 200미국채혼합5019,005원230원1.23%19083.7818,550원19,155원18,490원419,28378.9억원1.8조원94,720,000주코스피 200 미국채 혼합지수4417.9001.8조원
cmw1g3vcw09wh10ciknmv9plbfsc-securities-productetf:283580:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcs09wg10cilehja74q1etf2026-11-02283580KR7283580009KODEX 차이나CSI30013,050원175원1.36%12964.5112,805원13,140원12,805원338,87644억원2146.7억원16,450,000주CSI 300 Index4016.9182132.6억원
cmw1g3vcn09wf10cifxiex31bfsc-securities-productetf:282000:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcj09we10ci0j1n8ztr1etf2026-11-02282000KR7282000009RISE 국고채3년선물인버스114,390원30원0.03%114445.62114,345원114,390원114,345원445.7만원216.1억원189,000주국채선물지수1216.530216.3억원
cmw1g3vcf09wd10ci3hj8m6zffsc-securities-productetf:281990:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcb09wc10ci9bdlt3gs1etf2026-11-02281990KR7281990002RISE 중소형고배당17,045원135원0.80%17056.8816,930원17,100원16,865원147250.2만원85.2억원500,000주FnGuide 중소형고배당포커스 지수16624.60085.2억원
cmw1g3vc609wb10ci2vd6dn5jfsc-securities-productetf:280940:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vc209wa10ci9dxnbezc1etf2026-11-02280940KR7280940008KODEX 골드선물인버스(H)3,840원80원2.13%3885.303,835원3,865원3,825원14,3715528.4만원26.8억원700,000주S&P GSCI GOLD Index Excess Return232.27027.1억원
cmw1g3vbx09w910cigm7a7lv2fsc-securities-productetf:280930:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vbt09w810ci4ktpuat91etf2026-11-02280930KR7280930009KODEX 미국러셀2000(H)15,930원-145원-0.90%15839.2115,885원15,955원15,885원20,6783.2억원215억원1,350,000주FTSE Russell 2000 Index2805.880213.8억원
cmw1g3vbo09w710ciu6ezfvvxfsc-securities-productetf:280920:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vbj09w610cicy4jqqyy1etf2026-11-02280920KR7280920000PLUS 주도업종19,245원615원3.30%19243.2418,375원19,320원18,375원2445.5만원86.6억원450,000주FnGuide 주도업종 지수2905.17086.5억원
cmw1g3vbf09w510ci9tuxwkyffsc-securities-productetf:279540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vba09w410ciqmdw9ck41etf2026-11-02279540KR7279540009KODEX 최소변동성18,860원490원2.67%18765.2118,390원18,860원18,340원22,7854.1억원113.1억원600,000주KRX 최소변동성지수11295.780112.5억원
cmw1g3vb609w310cixr4fkgkgfsc-securities-productetf:279530:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vb209w210ci0pvmxqsf1etf2026-11-02279530KR7279530000KODEX 고배당주16,225원30원0.19%16191.7716,170원16,390원16,050원220,64335.7억원3926.4억원24,200,000주FnGuide 고배당 Plus 지수25149.3003918.4억원
56,296건 중 4,001–4,050← 이전81 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬