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
cmw1g3w0g0a1p10ciu4ozninsfsc-securities-productetf:354350:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w0b0a1o10ci0rja8x841etf2026-11-02354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,200원315원1.76%18195.2818,340원18,340원18,015원1,5852860.4만원94.6억원520,000주S&P Global Luxury Index4244.67194.6억원
cmw1g3w060a1n10cizhj18zzwfsc-securities-productetf:354240:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w010a1m10cid6epsqtx1etf2026-11-02354240KR7354240004RISE 미국고정배당우선증권9,640원185원1.96%9637.609,570원9,740원9,570원5,0674878만원106억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)67.816106억원
cmw1g3vzw0a1l10ciehw9jj6tfsc-securities-productetf:352560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vzs0a1k10cin8zfgpu71etf2026-11-02352560KR7352560007KODEX 미국부동산리츠(H)11,825원-115원-0.96%11887.3812,005원12,005원11,825원17,6912.1억원467억원3,950,000주Dow Jones U.S. Real Estate PR Index376.495469.5억원
cmw1g3vzn0a1j10ci5hiywqqbfsc-securities-productetf:352540:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vzj0a1i10ciimxm8vod1etf2026-11-02352540KR7352540009KODEX 일본부동산리츠(H)10,380원20원0.19%10384.3510,455원10,455원10,305원5,0825269.2만원352.9억원3,400,000주Tokyo Stock Exchange REIT Index1651.790353억원
cmw1g3vze0a1h10cinbtnxmpefsc-securities-productetf:341850:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vza0a1g10ci98ui142h1etf2026-11-02341850KR7341850006TIGER 리츠부동산인프라채권4,400원-80원-1.79%4402.204,450원4,505원4,400원2,127946.2만원88억원2,000,000주KIS 리츠부동산인프라채권PR 지수37304.91088억원
cmw1g3vz60a1f10ci32h9oksqfsc-securities-productetf:337160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vz20a1e10cibjy6gnfl1etf2026-11-02337160KR7337160006KODEX 200ESG41,020원630원1.56%41180.0039,580원41,560원39,465원6,3932.6억원1394.6억원3,400,000주코스피 200 ESG 지수1220.9101400.1억원
cmw1g3vyx0a1d10civ0zx8ew2fsc-securities-productetf:337150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vyt0a1c10cidwn1y4s11etf2026-11-02337150KR7337150007KODEX 200exTOP21,370원500원2.40%21336.5420,665원21,370원20,665원12,6172.6억원128.2억원600,000주코스피 200 초대형제외 지수461.990128억원
cmw1g3vyo0a1b10cip95nz66cfsc-securities-productetf:337140:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vyk0a1a10ci265ikdoy1etf2026-11-02337140KR7337140008KODEX 코스피대형주31,160원790원2.60%31063.0629,940원31,300원29,745원9,1612.8억원623.2억원2,000,000주코스피 대형주6376.710621.2억원
cmw1g3vyg0a1910cigajcdbj5fsc-securities-productetf:337120:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vyc0a1810ciofaqncj71etf2026-11-02337120KR7337120000KODEX 멀티팩터29,795원830원2.87%29642.8229,110원29,795원29,110원1441만원178.7억원600,000주FnGuide 멀티팩터 지수18575.250177.8억원
cmw1g3vy70a1710cirp0xgop1fsc-securities-productetf:336160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vy30a1610cigep09j551etf2026-11-02336160KR7336160007RISE 금융채액티브100,645원-55원-0.05%100629.35100,660원100,685원100,605원64644.3만원518.3억원515,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)141.730503.1억원
cmw1g3vxz0a1510ci9nz9jf4gfsc-securities-productetf:334700:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vxv0a1410cinmyzh0s61etf2026-11-02334700KR7334700002RISE 팔라듐선물인버스(H)4,295원-5원-0.12%4318.544,310원4,375원4,285원7,1833107.8만원27.9억원650,000주S&P GSCI Palladium Excess Return Index535.05728억원
cmw1g3vxr0a1310ciduufev6ifsc-securities-productetf:334690:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vxn0a1210cixi0pzetz1etf2026-11-02334690KR7334690005RISE 팔라듐선물(H)4,405원-25원-0.56%4417.534,430원4,435원4,340원9,5474214.8만원30.8억원700,000주S&P GSCI Palladium Excess Return Index535.05730.9억원
cmw1g3vxi0a1110ci5s7uev1dfsc-securities-productetf:332940:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vxe0a1010ciyg9lm6cf1etf2026-11-02332940KR7332940006HANARO MSCI Korea TR41,335원545원1.34%41564.5839,610원41,845원39,600원2,5061억원950.7억원2,300,000주MSCI Korea TR Index4212.010955.9억원
cmw1g3vxa0a0z10ciw43clfadfsc-securities-productetf:332930:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vx60a0y10cil7ldn2bl1etf2026-11-02332930KR7332930007HANARO 200TR122,075원2,370원1.98%122217.90117,355원123,270원117,065원7,5449억원1586.9억원1,300,000주코스피 200 TR1230.1601588.8억원
cmw1g3vx20a0x10cizv9c0fepfsc-securities-productetf:332620:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwy0a0w10cioy9yuzlz1etf2026-11-02332620KR7332620004PLUS 미국장기우량회사채84,590원-40원-0.05%84696.8583,900원84,920원83,805원2271913.9만원158.1억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1141.126158.3억원
cmw1g3vwu0a0v10cijdgdnwecfsc-securities-productetf:332610:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwq0a0u10ciayau3hej1etf2026-11-02332610KR7332610005PLUS 미국단기회사채(AAA~A)121,660원540원0.45%121886.26120,880원122,135원120,870원6107407.9만원116.7억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.830117억원
cmw1g3vwm0a0t10cizqdkpe9efsc-securities-productetf:332500:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwi0a0s10cih9eomtrh1etf2026-11-02332500KR7332500008ACE 200TR62,570원1,265원2.06%62630.3660,340원63,195원59,940원144,27289억원1501.6억원2,400,000주코스피 200 TR1230.1601565.7억원
cmw1g3vwe0a0r10ci8l6cp49bfsc-securities-productetf:329750:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwa0a0q10ci9znb0kz61etf2026-11-02329750KR7329750004TIGER 미국달러단기채권액티브12,760원95원0.75%12760.9912,655원12,790원12,645원117,16614.9억원7474.8억원58,580,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.5907470.2억원
cmw1g3vw60a0p10cimet1mt94fsc-securities-productetf:329670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vw20a0o10cinsrrkwv71etf2026-11-02329670KR7329670004KODEX TRF703021,395원-40원-0.19%21337.2221,310원21,400원21,180원9,1661.9억원855.8억원4,000,000주FnGuide TRF 7030 지수2812.590853.4억원
cmw1g3vvy0a0n10ciwx1zp4qtfsc-securities-productetf:329660:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vvu0a0m10cir25h9cpi1etf2026-11-02329660KR7329660005KODEX TRF505017,515원-20원-0.11%17558.8117,520원17,590원17,440원19,4613.4억원823.2억원4,700,000주FnGuide TRF 5050 지수2293.180825.2억원
cmw1g3vvp0a0l10ciz8y88r16fsc-securities-productetf:329650:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vvk0a0k10cieia5iy8f1etf2026-11-02329650KR7329650006KODEX TRF307014,085원-20원-0.14%14100.9214,105원14,105원14,030원84,51111.8억원2324억원16,500,000주FnGuide TRF 3070 지수1848.2702326.6억원
cmw1g3vvf0a0j10ci3vqyqvtkfsc-securities-productetf:329200:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vva0a0i10ci7hf947yj1etf2026-11-02329200KR7329200000TIGER 리츠부동산인프라3,805원-110원-2.81%3806.383,915원3,915원3,800원6,489,239249.2억원1.5조원400,750,000주FnGuide 리츠부동산인프라1568.9301.5조원
cmw1g3vv50a0h10cisvd0ov0sfsc-securities-productetf:328370:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vv00a0g10cif4tjj7yu1etf2026-11-02328370KR7328370002PLUS 코스피TR33,105원1,005원3.13%33116.1632,020원33,350원31,900원2,2667410.1만원1026.2억원3,100,000주코스피 TR7739.4401026.6억원
cmw1g3vuv0a0f10ciau4ego0qfsc-securities-productetf:326240:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vuq0a0e10cinv9g0l171etf2026-11-02326240KR7326240009RISE IT플러스38,110원535원1.42%38375.3437,005원38,555원36,920원5,1811.9억원929.8억원2,440,000주FnGuide IT플러스 지수5450.070936.3억원
cmw1g3vul0a0d10ciqegv3qspfsc-securities-productetf:326230:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vug0a0c10ciwvqhplk21etf2026-11-02326230KR7326230000RISE 내수주플러스9,935원115원1.17%9948.099,790원9,975원9,790원9,7589600.9만원59.6억원600,000주FnGuide 내수주플러스 지수1360.35059.6억원
cmw1g3vub0a0b10ci90ecvly8fsc-securities-productetf:325020:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vu70a0a10ciscijyk6y1etf2026-11-02325020KR7325020006KODEX 배당가치26,050원250원0.97%26044.2725,580원26,155원25,400원4,4571.1억원807.5억원3,100,000주FnGuide SLV 배당가치 지수3096.380807.3억원
cmw1g3vu20a0910ciphwiku3afsc-securities-productetf:325010:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vtx0a0810cir899pyfg1etf2026-11-02325010KR7325010007KODEX 성장주36,430원805원2.26%36641.1735,275원36,985원35,270원26,6339.5억원1092.9억원3,000,000주FnGuide 성장 지수(PR)10363.9701062.5억원
cmw1g3vts0a0710cibicy3qtpfsc-securities-productetf:322410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vto0a0610ci2v8fzw2z1etf2026-11-02322410KR7322410002HANARO K고배당20,570원95원0.46%20559.2120,365원20,680원20,285원14,1162.8억원370.2억원1,800,000주FnGuide 고배당 알파 지수3050.980370억원
cmw1g3vtk0a0510cia4nl2piufsc-securities-productetf:322400:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vtf0a0410cioqgnl8yh1etf2026-11-02322400KR7322400003HANARO e커머스8,735원155원1.81%8695.568,485원8,735원8,480원31,9772.7억원283.8억원3,250,000주FnGuide E커머스 지수1491.610282.6억원
cmw1g3vtb0a0310cidh3np3g7fsc-securities-productetf:321410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vt70a0210ci1aimtwri1etf2026-11-02321410KR7321410003KODEX 멀티에셋하이인컴(H)10,260원-25원-0.24%10354.7110,260원10,260원10,260원138141.5만원30.7억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1090.79031억원
cmw1g3vt30a0110cinngy0r24fsc-securities-productetf:319640:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsy0a0010ciyqfdil981etf2026-11-02319640KR7319640009TIGER 골드선물(H)22,840원-470원-2.02%22712.0322,750원22,885원22,735원28,6636.5억원822.2억원3,600,000주S&P GSCI Gold Index(TR)1900.540817.6억원
cmw1g3vss09zz10ciui1ujkajfsc-securities-productetf:316670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vso09zy10cimimym0tz1etf2026-11-02316670KR7316670009KIWOOM 코스닥1506,080원125원2.10%6066.015,890원6,110원5,880원430,57925.9억원398.8억원6,560,000주코스닥 1501223.930397.9억원
cmw1g3vsj09zx10citc7odjv3fsc-securities-productetf:316300:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsf09zw10ci0yuacoo41etf2026-11-02316300KR7316300003ACE 싱가포르리츠11,675원15원0.13%11734.6811,675원11,735원11,660원372434.8만원58.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1150.90158.6억원
cmw1g3vsb09zv10cige9hxg8ofsc-securities-productetf:315960:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vs609zu10ciofy5jd6u1etf2026-11-02315960KR7315960005RISE 대형고배당10TR66,060원520원0.79%66193.3164,065원66,700원63,510원31,30220.3억원4260.8억원6,450,000주WISE 대형고배당10 TR 지수8150.1904269.4억원
cmw1g3vs209zt10ciiwzeyshqfsc-securities-productetf:315930:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrx09zs10ciij3wmk8q1etf2026-11-02315930KR7315930008KODEX Top5PlusTR67,515원980원1.47%67567.6965,655원68,000원64,670원14,8359.9억원8068억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6999.1008074.3억원
cmw1g3vrs09zr10cin1ov99ydfsc-securities-productetf:315270:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrn09zq10ciqf68sp7k1etf2026-11-02315270KR7315270009TIGER 200커뮤니케이션서비스16,805원130원0.78%16905.5616,610원16,980원16,605원25,2414.2억원63.8억원380,000주코스피 200 커뮤니케이션서비스1684.71064.2억원
cmw1g3vrh09zp10cicqcp6zcpfsc-securities-productetf:314700:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrc09zo10cikxujtc6f1etf2026-11-02314700KR7314700006HANARO 농업융복합산업10,130원200원2.01%10122.859,920원10,160원9,915원32,0993.2억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1264.50055.6억원
cmw1g3vr609zn10ci0mnm1dnjfsc-securities-productetf:314250:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vr109zm10ciq05bqw3b1etf2026-11-02314250KR7314250002KODEX 미국빅테크10(H)59,335원-25원-0.04%58746.1159,625원59,625원58,620원57,01933.7억원6247.9억원10,530,000주NYSE U.S. Big TECH 10 INDEX17595.8256191.8억원
cmw1g3vqv09zl10ciw8xvqo1jfsc-securities-productetf:310970:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vqq09zk10ci0gegx0aj1etf2026-11-02310970KR7310970009TIGER MSCI Korea TR41,845원1,245원3.07%41701.4040,170원42,080원39,960원10,7114.3억원3.8조원92,900,000주MSCI Korea TR Index4212.0103.8조원
cmw1g3vqk09zj10cismrz512jfsc-securities-productetf:310960:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vqf09zi10cifjwejnhy1etf2026-11-02310960KR7310960000TIGER 200TR54,335원1,080원2.03%54369.0652,405원54,885원52,130원97,59152.5억원3097억원5,700,000주코스피 200 TR1230.1603099억원
cmw1g3vq909zh10ci326r1b3jfsc-securities-productetf:310080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vq409zg10cii2t7kvq41etf2026-11-02310080KR7310080007RISE 중국MSCI China(H)8,440원-25원-0.30%8408.238,465원8,520원8,410원1,6571400.8만원97억원1,150,000주MSCI China Index(USD, Price Return)67.07096.6억원
cmw1g3vpz09zf10cit0ee2kd1fsc-securities-productetf:309230:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpu09ze10ciyj1ptwqa1etf2026-11-02309230KR7309230001ACE 미국WideMoat동일가중30,330원485원1.63%30240.8230,015원31,000원29,860원29,1748.8억원1091.8억원3,600,000주MorningStar Wide Moat Focus Index17063.4201088.6억원
cmw1g3vpp09zd10ci6gzcw32zfsc-securities-productetf:308620:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpl09zc10ciyzypci2v1etf2026-11-02308620KR7308620004KODEX 미국10년국채선물11,115원65원0.59%11130.9311,020원11,150원11,010원34,4893.8억원1044.8억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)211.0591046.3억원
cmw1g3vph09zb10ci0vfwdgy8fsc-securities-productetf:307520:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpc09za10civrr416jg1etf2026-11-02307520KR7307520007TIGER 지주회사18,385원825원4.70%18364.5917,245원18,400원17,245원181,79832.4억원2141.8억원11,650,000주FnGuide 지주회사 지수2722.4602130.2억원
cmw1g3vp709z910ciy711tgnofsc-securities-productetf:307510:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vp309z810ciobnrpro61etf2026-11-02307510KR7307510008TIGER 의료기기11,235원310원2.84%11244.8110,925원11,270원10,925원2,6803003.9만원50.5억원450,000주FnGuide 의료기기 지수1170.36050.6억원
cmw1g3voy09z710ciabnb3epgfsc-securities-productetf:306950:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vou09z610ciykr8tka41etf2026-11-02306950KR7306950007KODEX KRX300레버리지53,095원2,385원4.70%53391.8949,940원53,745원49,595원5,1462.6억원424.7억원800,000주KRX 3003999.250427.1억원
cmw1g3voq09z510cip98jy0t8fsc-securities-productetf:306530:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vom09z410civ94k5oah1etf2026-11-02306530KR7306530007HANARO 코스닥150선물레버리지5,040원200원4.13%5039.294,740원5,090원4,725원13,2426493.7만원22.1억원440,000주F-코스닥150 지수1401.46023.1억원
cmw1g3voi09z310cif8ffffnffsc-securities-productetf:306520:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vod09z210cissdp4th61etf2026-11-02306520KR7306520008HANARO 200선물인버스2,725원-65원-2.33%2739.902,840원2,845원2,710원3,197885.5만원16.3억원600,000주코스피 200 선물지수4466.29016.4억원
cmw1g3vo709z110ci5lqiyr9ifsc-securities-productetf:305720:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vo309z010cixzbsi99p1etf2026-11-02305720KR7305720005KODEX 2차전지산업13,705원275원2.05%13645.6313,340원13,760원13,220원4,049,320547.5억원1.8조원134,000,000주FnGuide 2차전지 산업 지수2387.5801.8조원
cmw1g3vny09yz10ciglv2ce6jfsc-securities-productetf:305540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vnu09yy10ciuicr7m9z1etf2026-11-02305540KR7305540007TIGER 2차전지테마17,275원235원1.38%17318.8916,780원17,460원16,770원627,668107.8억원8672억원50,200,000주WISE 2차전지 테마 지수6522.1808676.7억원
56,296건 중 4,101–4,150← 이전83 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬