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
cmw1g3txo09lf10ci1pemaskxfsc-securities-productetf:140570:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3txh09le10cievs5jufb1etf2026-11-02140570KR7140570003RISE 수출주21,780원725원3.44%21889.1020,960원21,895원20,960원16,5583.4억원87.1억원400,000주MKF 수출주 지수21599.53087.5억원
cmw1g3txx09lh10ciijtzakh8fsc-securities-productetf:140580:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3txt09lg10ciyig874dm1etf2026-11-02140580KR7140580002RISE 우량업종대표주22,095원545원2.53%22097.9721,620원22,095원21,620원133293.2만원110.4억원500,000주MKF 우량업종대표주 지수21921.030110.4억원
cmw1g3ty609lj10cip0rx8q0gfsc-securities-productetf:140700:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ty209li10ciemm621y91etf2026-11-02140700KR7140700006KODEX 보험19,235원-200원-1.03%19197.0219,405원19,505원19,070원68,26413.1억원500.1억원2,600,000주KRX 보험4002.050479.9억원
cmw1g3tyg09ll10ci3w40wctlfsc-securities-productetf:140710:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tyc09lk10ciwh1ymlc91etf2026-11-02140710KR7140710005KODEX 운송6,675원350원5.53%6673.056,365원6,690원6,325원126,2048.2억원133.5억원2,000,000주KRX 운송1356.690126.7억원
cmw1g3typ09ln10cihalikijhfsc-securities-productetf:140950:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tyl09lm10cirsvcqm0t1etf2026-11-02140950KR7140950007파워 코스피10072,565원1,440원2.02%72633.2669,880원73,295원69,785원4,2273억원406.3억원560,000주코스피 1007174.590406.7억원
cmw1g3tyy09lp10cirw91u3fgfsc-securities-productetf:143850:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tyt09lo10ci5wik3sez1etf2026-11-02143850KR7143850006TIGER 미국S&P500선물(H)76,235원-510원-0.66%75992.3876,260원76,345원76,165원4,5353.4억원895.7억원1,175,000주S&P 500 Futures Index(ER)600.647892.9억원
cmw1g3tz709lr10cigjn571brfsc-securities-productetf:143860:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tz209lq10cikmafxuna1etf2026-11-02143860KR7143860005TIGER 헬스케어33,100원100원0.30%33136.2532,685원33,425원32,685원5,6971.8억원1317.3억원3,980,000주KRX 헬스케어3372.0701318.8억원
cmw1g3tzg09lt10ci2t7a0io0fsc-securities-productetf:144600:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tzb09ls10ci9px0308k1etf2026-11-02144600KR7144600004KODEX 은선물(H)8,105원-125원-1.52%7944.078,010원8,155원8,000원558,99745억원5900.4억원72,800,000주S&P GSCI Silver Index(TR)1530.6675775.3억원
cmw1g3tzo09lv10cixy1zp304fsc-securities-productetf:145670:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tzk09lu10ciafsoxzbd1etf2026-11-02145670KR7145670006ACE 인버스1,459원-39원-2.60%1469.971,520원1,527원1,449원320,4374.7억원29.1억원2,000,000주코스피 200 선물지수4466.29029.3억원
cmw1g3tzx09lx10cinpfoegsffsc-securities-productetf:145850:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tzt09lw10cii10vjl1p1etf2026-11-02145850KR7145850004TREX 펀더멘탈 200102,720원1,260원1.24%102473.56102,475원102,720원102,445원551.2만원256.8억원250,000주FnGuide-RAFI 코리아200 지수26144.360256.1억원
cmw1g3u0509lz10cijebzv385fsc-securities-productetf:147970:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u0109ly10ci6cpcz5lc1etf2026-11-02147970KR7147970008TIGER 모멘텀63,700원1,835원2.97%63891.6460,985원64,000원60,985원3,5732.2억원242억원380,000주FnGuide 모멘텀 지수66225.550242.7억원
cmw1g3u0d09m110cir2xem6ehfsc-securities-productetf:148020:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u0909m010ciczgucn921etf2026-11-02148020KR7148020001RISE 20093,195원2,105원2.31%93219.0689,625원94,110원89,185원1,987,8031824.3억원3.9조원41,950,000주코스피 200920.6303.9조원
cmw1g3u0l09m310citxl9nfwgfsc-securities-productetf:148070:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u0h09m210cinlfi8sa31etf2026-11-02148070KR7148070006KIWOOM 국고채10년107,815원-190원-0.18%107721.72107,875원107,990원107,625원14,17815.2억원3787.5억원3,513,000주KIS 10년 국고채 지수 (총수익)16112.3703751.9억원
cmw1g3u0t09m510cisa4lljmnfsc-securities-productetf:150460:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u0p09m410ci9578u1xz1etf2026-11-02150460KR7150460004TIGER 중국소비테마6,755원135원2.04%6759.866,530원6,790원6,530원14,1039439.1만원492.4억원7,290,000주FnGuide 중국내수테마 지수3483.360492.7억원
cmw1g3u1209m710ci8cfeuc3bfsc-securities-productetf:152100:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u0y09m610cie1fjdnhf1etf2026-11-02152100KR7152100004PLUS 20093,720원2,030원2.21%93871.8790,205원94,720원89,770원709,717654.6억원1.2조원13,400,000주코스피 200920.6301.2조원
cmw1g3u1b09m910cipdrfcx6tfsc-securities-productetf:152380:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u1709m810ciztatnxru1etf2026-11-02152380KR7152380002KODEX 국채선물10년66,985원-90원-0.13%66905.9867,005원67,080원66,865원2,4641.6억원213억원318,000주10년국채선물지수1158.200212.7억원
cmw1g3u1j09mb10cicm7ujg43fsc-securities-productetf:152500:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u1f09ma10ciwlnv01jx1etf2026-11-02152500KR7152500005ACE 레버리지31,220원1,340원4.48%31209.2328,835원31,865원28,740원32,95710.2억원343.4억원1,100,000주코스피 200920.630343.3억원
cmw1g3u1s09md10ciavuylb4ofsc-securities-productetf:152870:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u1o09mc10ciepuno8931etf2026-11-02152870KR7152870002파워 20093,230원1,835원2.01%93310.5789,920원94,150원89,650원4,1993.7억원1305.2억원1,400,000주코스피 200920.6301306.3억원
cmw1g3u2109mf10cispp6xgi1fsc-securities-productetf:153130:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u1x09me10ci15s6fevq1etf2026-11-02153130KR7153130000KODEX 단기채권113,355원15원0.01%113347.22113,340원113,355원113,340원28,78132.6억원1.1조원10,241,000주KRW Cash 지수(총수익)176.1301.1조원
cmw1g3u2a09mh10ci5qwqss9nfsc-securities-productetf:153270:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2609mg10ciuri2fpx11etf2026-11-02153270KR7153270004KIWOOM 코스피10071,050원1,675원2.41%71200.3868,610원71,800원68,155원1,7111.2억원255.7억원360,000주코스피 1007174.590256.3억원
cmw1g3u2j09mj10cisfomvl7lfsc-securities-productetf:156080:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2f09mi10cibipron2l1etf2026-11-02156080KR7156080004KODEX MSCI Korea44,335원700원1.60%44460.1542,780원44,800원42,760원5,0822.2억원266억원600,000주MSCI Korea Index2156.850266.7억원
cmw1g3u2s09ml10cigekcig4xfsc-securities-productetf:157450:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2o09mk10ci2mz0ui021etf2026-11-02157450KR7157450008TIGER 단기통안채113,100원15원0.01%113085.16113,090원113,100원113,090원20,62523.3억원1.3조원11,574,000주KIS MSB 6M(총수익)13631.1801.3조원
cmw1g3u3109mn10ciuzy24v92fsc-securities-productetf:157490:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2x09mm10ci2yqymdh81etf2026-11-02157490KR7157490004TIGER 소프트웨어7,290원105원1.46%7303.237,100원7,340원7,055원55,7014억원660.4억원9,060,000주FnGuide 소프트웨어 지수3790.940661.6억원
cmw1g3u3a09mp10cig8fqnoqkfsc-securities-productetf:157500:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3509mo10ciaodwrvfb1etf2026-11-02157500KR7157500000TIGER 증권10,130원-55원-0.54%10128.6110,025원10,220원9,880원182,63718.4억원1608.6억원15,880,000주FnGuide 증권 지수5103.8101596.2억원
cmw1g3u3j09mr10cih3inxg95fsc-securities-productetf:159800:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3f09mq10ci3tcnl4ho1etf2026-11-02159800KR7159800002마이티 코스피10073,675원1,595원2.21%73752.0971,200원73,675원71,200원125915만원206.2억원280,000주코스피 1007174.590206.5억원
cmw1g3u3s09mt10cigfjnkwwxfsc-securities-productetf:160580:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3o09ms10cigjt8bc541etf2026-11-02160580KR7160580007TIGER 구리실물15,790원155원0.99%15922.2215,200원15,865원15,190원91,00714.3억원1492.1억원9,450,000주S&P GSCI Cash Copper Index326.3671504.6억원
cmw1g3u4109mv10cif1a0r3rvfsc-securities-productetf:161510:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3x09mu10cipdnlyi8v1etf2026-11-02161510KR7161510003PLUS 고배당주22,240원0원0.00%22230.1622,135원22,465원21,900원367,29481.6억원2.1조원98,670,000주FnGuide 배당주 지수21726.7302.1조원
cmw1g3u4a09mx10cidg72jlxefsc-securities-productetf:166400:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4609mw10ci68q5tbzm1etf2026-11-02166400KR7166400002TIGER 200커버드콜OTM21,700원450원2.12%21702.9020,820원21,815원20,820원1,3102788.3만원108.5억원500,000주코스피 200 커버드콜 5% OTM686.120108.5억원
cmw1g3u4j09mz10ci8l0yxwxufsc-securities-productetf:167860:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4f09my10ci7g1z05sq1etf2026-11-02167860KR7167860006KIWOOM 국고채10년레버리지97,590원-205원-0.21%97324.2297,555원97,595원97,275원4,7444.6억원283억원290,000주KIS 10년 국고채 지수 (총수익)16112.370282.2억원
cmw1g3u4s09n110cijpkpjlu8fsc-securities-productetf:168580:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4o09n010civl33doey1etf2026-11-02168580KR7168580009ACE 중국본토CSI30029,455원65원0.22%29566.8328,955원29,600원28,950원4721381.7만원895.4억원3,040,000주CSI 300 Index4016.918898.8억원
cmw1g3u5209n310cigi6ljxzwfsc-securities-productetf:169950:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4y09n210cijmsskm3u1etf2026-11-02169950KR7169950003KODEX 차이나A5021,775원340원1.59%21698.6721,370원21,870원21,370원289624.5만원174.2억원800,000주FTSE China A50 Index12942.990173.5억원
cmw1g3u5c09n510ci1yr7nkizfsc-securities-productetf:174350:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5709n410cilkycy3681etf2026-11-02174350KR7174350009TIGER 로우볼19,995원135원0.68%19984.0819,860원20,080원19,860원233464.9만원143.9억원720,000주FnGuide Low Vol 지수20778.980143.8억원
cmw1g3u5k09n710ciswumb18wfsc-securities-productetf:174360:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5g09n610ci1nvusbp61etf2026-11-02174360KR7174360008RISE 중국본토대형주CSI10019,945원235원1.19%19821.4419,710원20,100원19,455원3,8887696.9만원279.2억원1,400,000주CSI A1003847.240277.5억원
cmw1g3u5u09n910cief2vcan7fsc-securities-productetf:176950:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5p09n810cizyvia8my1etf2026-11-02176950KR7176950004KODEX 국채선물10년인버스58,945원-10원-0.02%59046.2358,930원58,945원58,930원114671.8만원562.3억원954,000주10년국채선물지수1158.200666억원
cmw1g3u6409nb10cilfh2t3yvfsc-securities-productetf:181480:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5z09na10citpsql1jh1etf2026-11-02181480KR7181480005ACE 미국부동산리츠(합성 H)82,585원1,315원1.62%82147.1382,030원82,585원82,030원66543.5만원99.1억원120,000주Dow Jones U.S. Real Estate Index1934.67798.5억원
cmw1g3u6f09nd10cill41e4pwfsc-securities-productetf:182480:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6a09nc10cigklbzn8a1etf2026-11-02182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,160원10원0.08%13203.3313,150원13,175원13,105원21,7282.8억원1164.6억원8,850,000주MSCI US REIT Index1443.9651168.4억원
cmw1g3u6q09nf10ci3kqrzaayfsc-securities-productetf:182490:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6k09ne10ciwt6j7sap1etf2026-11-02182490KR7182490003TIGER 단기선진하이일드(합성 H)13,635원30원0.22%13618.7113,645원13,645원13,635원7431013.5만원81.8억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.59081.7억원
cmw1g3u7209nh10ci8n8pgs52fsc-securities-productetf:183700:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6w09ng10cifcoevo0u1etf2026-11-02183700KR7183700004RISE 200채권혼합5090,810원955원1.06%90557.7486,355원91,055원86,355원1,6361.4억원381.4억원420,000주코스피 200 KTB 혼합지수2857.930380.3억원
cmw1g3u7c09nj10cic2574qesfsc-securities-productetf:183710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7809ni10civqi6ic501etf2026-11-02183710KR7183710003RISE 주식혼합84,015원2,220원2.71%83554.0281,150원84,015원81,150원3452857.6만원168억원200,000주주식국채혼합(주식형)지수3393.900167.1억원
cmw1g3u7k09nl10ciswyied76fsc-securities-productetf:185680:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7g09nk10cik5tptc3q1etf2026-11-02185680KR7185680006KODEX 미국S&P바이오(합성)44,920원420원0.94%44675.5844,500원44,985원44,405원8103628.4만원238.9억원532,000주S&P Biotechnology Select Industry Index12211.762237.6억원
cmw1g3u7t09nn10cifjs0qm7bfsc-securities-productetf:189400:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7p09nm10cihnfo9cpi1etf2026-11-02189400KR7189400005PLUS 글로벌MSCI(합성 H)25,285원-85원-0.34%25099.7425,080원25,285원25,080원43108.5만원128.9억원510,000주MSCI ACWI Index1112.541128억원
cmw1g3u8109np10ci815p2686fsc-securities-productetf:190620:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7x09no10cioxxrrxqs1etf2026-11-02190620KR7190620005ACE 단기통안채102,570원15원0.01%102562.83102,555원102,575원102,555원65,27666.9억원3175.5억원3,096,000주KIS MSB 단기지수(총수익)13249.2503144.5억원
cmw1g3u8a09nr10cio3x4qykafsc-securities-productetf:192090:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8609nq10cizrh6g39p1etf2026-11-02192090KR7192090009TIGER 차이나CSI30010,715원165원1.56%10711.6810,550원10,815원10,465원34,6873.6억원1087.5억원10,150,000주CSI 300 Index4016.9181087.2억원
cmw1g3u8i09nt10ci5c0eljwyfsc-securities-productetf:192720:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8e09ns10cim6nf3xxd1etf2026-11-02192720KR7192720001파워 고배당저변동성53,595원870원1.65%53342.0352,095원53,615원52,055원6523442.2만원273.3억원510,000주코스피 200 고배당지수5263.080272억원
cmw1g3u8s09nv10cie3o1m9ddfsc-securities-productetf:195920:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8n09nu10cimqpbjxen1etf2026-11-02195920KR7195920004TIGER 일본TOPIX(합성 H)33,815원-385원-1.13%34382.8934,175원34,195원31,885원4,0931.3억원169억원500,000주TOPIX3930.280171.9억원
cmw1g3u9209nx10ciohzrgjhyfsc-securities-productetf:195930:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8x09nw10ciculb59lb1etf2026-11-02195930KR7195930003TIGER 유로스탁스50(합성 H)22,470원-105원-0.47%22590.9922,380원22,665원22,375원8,5371.9억원359.5억원1,600,000주EURO STOXX 50 Index6131.310361.4억원
cmw1g3u9d09nz10cibskdr1hufsc-securities-productetf:195970:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9709ny10cicftb6vnu1etf2026-11-02195970KR7195970009PLUS 선진국MSCI(합성 H)16,085원230원1.45%15959.0615,855원16,140원15,855원15,3632.4억원234.8억원1,460,000주MSCI EAFE Index3101.558233억원
cmw1g3u9n09o110cioj1wh3qmfsc-securities-productetf:195980:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9i09o010cipqbx5lwf1etf2026-11-02195980KR7195980008PLUS 신흥국MSCI(합성 H)14,065원110원0.79%14019.2413,945원14,155원13,830원50,6497억원863.5억원6,140,000주MSCI EM Index1575.352860.7억원
cmw1g3u9x09o310cictg9z4ygfsc-securities-productetf:196030:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9s09o210ciqgivctek1etf2026-11-02196030KR7196030001ACE 일본TOPIX레버리지(H)84,685원-60원-0.07%84819.4084,740원85,280원84,185원71602만원423.4억원500,000주TOPIX3930.280424억원
cmw1g3ua709o510cilblf43uqfsc-securities-productetf:196230:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ua209o410cicciaxa291etf2026-11-02196230KR7196230007RISE 단기통안채117,465원10원0.01%117474.68117,475원117,480원117,465원9,72411.4억원2578.3억원2,195,000주KIS 통안채 5개월 지수(총수익)13347.1302578.5억원
56,296건 중 4,301–4,350← 이전87 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬