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
cmw1g3v4209uf10ci4ua3e4nxfsc-securities-productetf:269420:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3x09ue10cins7la1ne1etf2026-11-02269420KR7269420006KODEX S&P글로벌인프라(합성)21,810원430원2.01%21748.5121,710원21,945원21,670원2,3045013.8만원225억원1,032,000주S&P Global Infrastructure Index3750.461224.4억원
cmw1g3v3s09ud10ci0czk4czifsc-securities-productetf:269370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3n09uc10cigz796qfb1etf2026-11-02269370KR7269370003TIGER S&P글로벌인프라(합성)16,655원155원0.94%16670.9116,530원16,720원16,530원7051173.8만원116.5억원700,000주S&P Global Infrastructure Index3750.461116.6억원
cmw1g3v3i09ub10ciq2lkbsg5fsc-securities-productetf:267770:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3d09ua10cigknwsi1b1etf2026-11-02267770KR7267770006TIGER 200선물레버리지57,980원2,510원4.52%57802.3853,665원59,165원53,175원83,70347.5억원1391.5억원2,400,000주코스피 200 선물지수4466.2901387.2억원
cmw1g3v3709u910ci9kcduwuqfsc-securities-productetf:267490:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3209u810cicwr3o5rp1etf2026-11-02267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,880원-50원-1.01%4914.334,905원4,930원4,880원17284.3만원34.1억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02234.4억원
cmw1g3v2x09u710cisxmadp36fsc-securities-productetf:267450:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2s09u610cia86pyd2c1etf2026-11-02267450KR7267450005RISE 미국장기국채선물인버스(H)11,185원0원0.00%11201.130원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02256억원
cmw1g3v2n09u510cieqhbdp63fsc-securities-productetf:267440:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2i09u410ciszgvf5to1etf2026-11-02267440KR7267440006RISE 미국장기국채선물(H)7,995원-5원-0.06%8028.728,000원8,000원7,995원169135.1만원47.9억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02248.1억원
cmw1g3v2d09u310ci0pfy2brafsc-securities-productetf:266550:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2809u210cicgvrvxbs1etf2026-11-02266550KR7266550003PLUS 중형주저변동5016,955원315원1.89%16999.4416,825원16,955원16,820원3,7216260.5만원84.7억원500,000주FnGuide 중형주저변동50지수3331.61084.9억원
cmw1g3v2209u110cima6uckd7fsc-securities-productetf:266420:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1y09u010ci5k1w0oos1etf2026-11-02266420KR7266420009KODEX 헬스케어15,110원150원1.00%15055.5714,735원15,185원14,735원45,6876.8억원634.6억원4,200,000주KRX 헬스케어3372.070632.3억원
cmw1g3v1t09tz10ciojjd9lipfsc-securities-productetf:266410:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1p09ty10cil0cd21xg1etf2026-11-02266410KR7266410000KODEX 필수소비재8,920원100원1.13%8908.038,660원9,030원8,660원114,82110.2억원107억원1,200,000주KRX 필수소비재1612.900106.8억원
cmw1g3v1k09tx10ci07k2dms6fsc-securities-productetf:266390:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1g09tw10ci8ti00c481etf2026-11-02266390KR7266390004KODEX 경기소비재13,255원530원4.17%13333.6912,725원13,370원12,670원20,8882.7억원79.5억원600,000주KRX 경기소비재1519.59080억원
cmw1g3v1b09tv10citjk547xmfsc-securities-productetf:266370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1709tu10cizt2zj59y1etf2026-11-02266370KR7266370006KODEX IT59,810원930원1.58%59583.0057,495원60,135원57,495원26,41615.5억원897.1억원1,500,000주KRX 정보기술5133.730893.7억원
cmw1g3v1309tt10cifuchqqowfsc-securities-productetf:266360:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0y09ts10cisfaohe081etf2026-11-02266360KR7266360007KODEX K콘텐츠8,640원0원0.00%8604.248,515원8,640원8,425원27,5412.3억원328.3억원3,800,000주KRX K콘텐츠1331.590326.9억원
cmw1g3v0t09tr10ciwk1xsrz4fsc-securities-productetf:266160:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0p09tq10ci3028a8cy1etf2026-11-02266160KR7266160001RISE 고배당28,730원305원1.07%28626.7727,765원28,820원27,570원27,1467.6억원1781.2억원6,200,000주FnGuide 고배당포커스 지수20286.2401774.8억원
cmw1g3v0j09tp10ci0he1ly42fsc-securities-productetf:265690:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0e09to10citdsltk3m1etf2026-11-02265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.560원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148982.7만원
cmw1g3v0809tn10cioh4c4w1hfsc-securities-productetf:261270:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0309tm10ci6m158v6q1etf2026-11-02261270KR7261270003KODEX 미국달러선물인버스8,340원-50원-0.60%8342.168,395원8,405원8,315원21,5141.7억원786.4억원9,430,000주미국달러선물지수1507.550719.9억원
cmw1g3uzy09tl10ciqn650lpafsc-securities-productetf:261260:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzu09tk10cistzfw7rv1etf2026-11-02261260KR7261260004KODEX 미국달러선물인버스2X5,620원-90원-1.58%5633.725,715원5,730원5,600원42,2002.3억원1871.4억원33,300,000주미국달러선물지수1507.5501874.3억원
cmw1g3uzp09tj10cit58omskxfsc-securities-productetf:261250:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzl09ti10ci3kn2pdaz1etf2026-11-02261250KR7261250005KODEX 미국달러선물레버리지15,135원220원1.48%15139.2314,890원15,195원14,870원20,0983억원286억원1,890,000주미국달러선물지수1507.550284.6억원
cmw1g3uzg09th10ci5nmofljafsc-securities-productetf:261240:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzc09tg10cih2a2rsn81etf2026-11-02261240KR7261240006KODEX 미국달러선물13,950원105원0.76%13954.5513,845원13,985원13,830원81,34311.3억원608.2억원4,360,000주미국달러선물지수1507.550607억원
cmw1g3uz809tf10ci6ru7m95pfsc-securities-productetf:261220:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uz309te10ci1vkf7amh1etf2026-11-02261220KR7261220008KODEX WTI원유선물(H)29,745원-580원-1.91%30684.2030,250원30,300원29,570원105,25731.5억원505.6억원1,700,000주S&P GSCI Crude Oil Index ER279.972513.9억원
cmw1g3uyy09td10ciebg9fq6gfsc-securities-productetf:261140:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:05cmw1g3uyt09tc10cih360w8ot1etf2026-11-02261140KR7261140008TIGER 우선주21,070원410원1.98%20981.1420,475원21,070원20,425원3,0446294.8만원257억원1,220,000주코스피 우선주 지수4895.300255.9억원
cmw1g3uyo09tb10cib3lieqi9fsc-securities-productetf:261120:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uyi09ta10ci2j3ajypm1etf2026-11-02261120KR7261120000TIGER 미국달러선물인버스2X5,605원-60원-1.06%5602.235,660원5,660원5,580원946529.5만원224.2억원4,000,000주미국달러선물지수1507.550224억원
cmw1g3uyd09t910cifr1cl24nfsc-securities-productetf:261110:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uy809t810ci6pypf9y01etf2026-11-02261110KR7261110001TIGER 미국달러선물레버리지15,125원155원1.04%15181.9014,990원15,225원14,985원2,4113637.4만원75.6억원500,000주미국달러선물지수1507.55075.9억원
cmw1g3uy309t710ci2lznmwv3fsc-securities-productetf:261070:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxz09t610cirymfhskc1etf2026-11-02261070KR7261070007TIGER 코스닥150바이오테크9,785원105원1.08%9780.899,505원9,845원9,505원81,3417.9억원465.7억원4,760,000주코스닥 150 헬스케어3418.620465.5억원
cmw1g3uxu09t510ciqeobfbv8fsc-securities-productetf:261060:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxq09t410cis81kkvw51etf2026-11-02261060KR7261060008TIGER 코스닥150IT21,625원455원2.15%21645.4521,055원21,865원21,045원15,0963.2억원224.9억원1,040,000주코스닥 150 정보기술1109.390225.1억원
cmw1g3uxm09t310civge4cf3hfsc-securities-productetf:256750:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxi09t210cis2swqro11etf2026-11-02256750KR7256750001KODEX 차이나심천ChiNext(합성)10,840원195원1.83%10601.1010,515원10,970원10,415원58,9276.2억원331.5억원3,059,000주SZSE ChiNext Price Index2458.698324.2억원
cmw1g3uxe09t110ci2y1quy58fsc-securities-productetf:256450:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ux909t010ciszbisn8t1etf2026-11-02256450KR7256450008PLUS 심천차이넥스트(합성)10,530원215원2.08%10408.8110,315원10,545원10,315원5051.9만원52.6억원500,000주SZSE ChiNext Price Index2458.69852억원
cmw1g3ux509sz10civpc70bwhfsc-securities-productetf:256440:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ux109sy10cix5gdg40g1etf2026-11-02256440KR7256440009ACE MSCI인도네시아(합성)4,045원55원1.38%4026.594,005원4,055원3,975원24,0879682.3만원266.9억원6,600,000주MSCI Indonesia Index3452.554265.7억원
cmw1g3uww09sx10ci0onf9117fsc-securities-productetf:253290:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uws09sw10cil6dtp2jy1etf2026-11-02253290KR7253290001RISE 헬스케어채권혼합11,475원65원0.57%11461.9211,465원11,490원11,375원1,6461881만원206.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2065.560206.3억원
cmw1g3uwn09sv10ci9uoc3cq7fsc-securities-productetf:253280:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwj09su10cit4hhqavr1etf2026-11-02253280KR7253280002RISE 헬스케어11,470원110원0.97%11484.2611,330원11,535원11,330원164188.1만원68.8억원600,000주FnGuide 헬스케어 지수2897.75068.9억원
cmw1g3uwe09st10ci1j8ofvwtfsc-securities-productetf:253250:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwa09ss10ciqnguax881etf2026-11-02253250KR7253250005KIWOOM 200선물레버리지69,220원2,980원4.50%69099.8564,020원70,500원63,355원1,6291.1억원200.7억원290,000주코스피 200 선물지수4466.290200.3억원
cmw1g3uw309sr10cie5qr51iqfsc-securities-productetf:253240:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvw09sq10cisk8gnzpb1etf2026-11-02253240KR7253240006KIWOOM 200선물인버스1,486원-34원-2.24%1492.721,546원1,554원1,473원63,0289515.7만원16.6억원1,120,000주코스피 200 선물지수4466.29016.7억원
cmw1g3uvr09sp10cibe419ex8fsc-securities-productetf:253230:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvm09so10ci309x1ze71etf2026-11-02253230KR7253230007KIWOOM 200선물인버스2X94원-5원-5.05%94.40103원103원92원3,383,0693.2억원23.1억원24,600,000주코스피 200 선물지수4466.29023.2억원
cmw1g3uvh09sn10cizbi1aehlfsc-securities-productetf:253160:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvc09sm10ciogggzfqf1etf2026-11-02253160KR7253160006PLUS 200선물인버스2X190원-9원-4.52%190.11205원206원185원1,457,1512.8억원14.3억원7,550,000주코스피 200 선물지수4466.29014.3억원
cmw1g3uv709sl10ci23zr09upfsc-securities-productetf:253150:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uv309sk10ciwzhtjcy51etf2026-11-02253150KR7253150007PLUS 200선물레버리지140,330원5,920원4.40%140138.09129,770원143,240원129,020원4,8826.4억원350.8억원250,000주코스피 200 선물지수4466.290350.3억원
cmw1g3uuy09sj10citpmqxr2mfsc-securities-productetf:252710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uuu09si10cik4sku26x1etf2026-11-02252710KR7252710009TIGER 200선물인버스2X102원-5원-4.67%101.61110원111원99원199,273,837207.4억원323.5억원317,200,000주코스피 200 선물지수4466.290332.1억원
cmw1g3uuq09sh10ci9okgi9k0fsc-securities-productetf:252670:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uul09sg10ci8nlcvpvo1etf2026-11-02252670KR7252670005KODEX 200선물인버스2X93원-4원-4.12%93.55100원102원91원9,965,477,2099528.1억원8939.6억원9,612,500,000주코스피 200 선물지수4466.2908945.4억원
cmw1g3uuh09sf10ciknyud7slfsc-securities-productetf:252650:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uud09se10ciyaaoqrgj1etf2026-11-02252650KR7252650007KODEX 200동일가중16,240원235원1.47%16262.5416,100원16,285원16,050원7481213.6만원97.4억원600,000주코스피 200 동일가중지수3272.74097.5억원
cmw1g3uu809sd10cip5i8nuuxfsc-securities-productetf:252420:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uu309sc10civ04wcaae1etf2026-11-02252420KR7252420005RISE 200선물인버스2X99원-5원-4.81%99.20109원109원97원2,548,7332.6억원52억원52,600,000주코스피 200 선물지수4466.29052.1억원
cmw1g3uty09sb10cils0uwqixfsc-securities-productetf:252410:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utu09sa10ciapcjk5zy1etf2026-11-02252410KR7252410006RISE 200선물인버스1,496원-31원-2.03%1499.611,553원1,568원1,480원69,3441억원31.4억원2,100,000주코스피 200 선물지수4466.29029.9억원
cmw1g3uto09s910cioefj66y7fsc-securities-productetf:252400:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utk09s810ci9mrki2od1etf2026-11-02252400KR7252400007RISE 200선물레버리지70,300원3,205원4.78%70073.8464,785원71,600원64,785원2,5061.7억원421.8억원600,000주코스피 200 선물지수4466.290420.4억원
cmw1g3utf09s710cies3fx3refsc-securities-productetf:252000:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utb09s610cixxbcovqu1etf2026-11-02252000KR7252000005TIGER 200동일가중17,040원330원1.97%17035.4816,615원17,040원16,615원7,9581.3억원68.1억원400,000주코스피 200 동일가중지수3272.74068.1억원
cmw1g3ut709s510cieclgn3ysfsc-securities-productetf:251600:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ut209s410ci3lq2anfg1etf2026-11-02251600KR7251600003PLUS 고배당주채권혼합14,550원-15원-0.10%14541.7614,565원14,610원14,425원113,73316.5억원5659.9억원38,900,000주FnGuide 고배당 채권혼합 지수3842.2405656.7억원
cmw1g3usx09s310ciwqqtf7m2fsc-securities-productetf:251590:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uss09s210cixrmcihti1etf2026-11-02251590KR7251590006PLUS 고배당저변동5016,690원220원1.34%16660.0116,455원16,690원16,455원287475.9만원116.8억원700,000주FnGuide 고배당저변동50 지수2888.700116.6억원
cmw1g3uso09s110circacvrklfsc-securities-productetf:251350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usk09s010ciuqbweo2g1etf2026-11-02251350KR7251350005KODEX MSCI선진국37,435원260원0.70%37253.6137,545원37,545원37,000원34,25312.7억원4847.8억원12,950,000주MSCI World4859.8604824.3억원
cmw1g3usf09rz10ci4gfv46hlfsc-securities-productetf:251340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usb09ry10ciljzloxgp1etf2026-11-02251340KR7251340006KODEX 코스닥150선물인버스2,700원-55원-2.00%2711.682,790원2,795원2,685원40,768,9291111.4억원1444.5억원53,500,000주F-코스닥150 지수1401.4601450.7억원
cmw1g3us709rx10ci9jxi7g5dfsc-securities-productetf:250780:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3us309rw10ciib1jmev21etf2026-11-02250780KR7250780004TIGER 코스닥150선물인버스2,710원-55원-1.99%2711.342,805원2,805원2,690원427,15511.6억원67.7억원2,500,000주F-코스닥150 지수1401.46069.1억원
cmw1g3urz09rv10ci6qsj3t3qfsc-securities-productetf:250730:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urv09ru10ciwjf5634q1etf2026-11-02250730KR7250730009RISE 차이나HSCEI(H)9,255원-5원-0.05%9368.119,255원9,365원9,220원475443.4만원157.3억원1,700,000주Hang Seng China H7904.240159.2억원
cmw1g3urr09rt10ciyk757nwqfsc-securities-productetf:248270:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urn09rs10ci5ygv2i241etf2026-11-02248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,900원395원1.44%27977.0127,515원28,010원27,515원1,9925553.7만원323.6억원1,160,000주S&P Global 1200 Health Care Index6295.085324.5억원
cmw1g3uri09rr10ci8tzzeu2ffsc-securities-productetf:245710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ure09rq10cifq80gwwa1etf2026-11-02245710KR7245710009ACE 베트남VN30(합성)26,300원-470원-1.76%27170.1226,770원27,055원25,630원37,5179.9억원3392.7억원12,900,000주VN30 Index(PR)1813.4103504.9억원
cmw1g3ura09rp10cikwky0ri5fsc-securities-productetf:245360:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ur609ro10ci8c8hunnp1etf2026-11-02245360KR7245360003TIGER 차이나HSCEI11,235원190원1.72%11124.4511,165원11,260원10,950원39,9314.4억원241.5억원2,150,000주Hang Seng China H7904.240233.6억원
56,296건 중 4,401–4,450← 이전89 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬