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
cmvynstqm1v0e0zciypdt0i5bfsc-securities-productetf:166400:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstqd1v0c0zci2te0l0k21etf2026-10-30166400KR7166400002TIGER 200커버드콜OTM21,250원-835원-3.78%21258.4021,240원21,270원20,635원2,0254251.8만원106.2억원500,000주코스피 200 커버드콜 5% OTM670.930106.2억원
cmvynstpn1v020zci4fm5jm8pfsc-securities-productetf:160580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstpf1uzz0zci88qaofq31etf2026-10-30160580KR7160580007TIGER 구리실물15,635원-285원-1.79%15931.2215,920원15,950원15,620원86,76713.6억원1477.5억원9,450,000주S&P GSCI Cash Copper Index328.8861505.5억원
cmvynstp61uzx0zci53o4h5ptfsc-securities-productetf:159800:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstox1uzt0zci17zswzey1etf2026-10-30159800KR7159800002마이티 코스피10072,080원-2,960원-3.94%72052.9371,755원72,420원70,490원112803.2만원201.8억원280,000주코스피 1007010.850201.7억원
cmvynstok1uzp0zcir70uq3stfsc-securities-productetf:157500:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstod1uzn0zcii624zmze1etf2026-10-30157500KR7157500000TIGER 증권10,185원-445원-4.19%10225.8810,495원10,515원9,935원171,21917.3억원1623.4억원15,940,000주FnGuide 증권 지수5152.6601623.8억원
cmvynsths1uxn0zci7a55x41rfsc-securities-productetf:147970:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsthi1uxk0zcik4quo8cg1etf2026-10-30147970KR7147970008TIGER 모멘텀61,865원-1,600원-2.52%61839.8562,090원62,665원60,975원4372688.2만원235억원380,000주FnGuide 모멘텀 지수64115.050234.9억원
cmvynstfv1ux00zci06x15pk3fsc-securities-productetf:143860:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstfn1uwy0zciebcydwlg1etf2026-10-30143860KR7143860005TIGER 헬스케어33,000원-10원-0.03%33101.1133,180원33,470원32,440원13,3484.3억원1313.4억원3,980,000주KRX 헬스케어3368.7601317.4억원
cmvynstf21uwt0zcii3j03wlhfsc-securities-productetf:143850:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstev1uwr0zcig1f4uwx71etf2026-10-30143850KR7143850006TIGER 미국S&P500선물(H)76,745원-695원-0.90%77300.5176,915원76,915원76,450원1,8521.4억원901.7억원1,175,000주S&P 500 Futures Index(ER)611.711908.2억원
cmvynsten1uwn0zci70edr6wqfsc-securities-productetf:140950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstef1uwl0zcibn3gy2eu1etf2026-10-30140950KR7140950007파워 코스피10071,125원-2,560원-3.47%70967.7971,680원71,680원69,420원10,8047.6억원398.3억원560,000주코스피 1007010.850397.4억원
cmvynste81uwi0zciu0z44c6tfsc-securities-productetf:140710:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynste01uwf0zci2azuc9x21etf2026-10-30140710KR7140710005KODEX 운송6,325원75원1.20%6370.796,250원6,380원6,235원12,0777616.3만원126.5억원2,000,000주KRX 운송1294.720127.4억원
cmvynst9p1uuw0zci21iek3xzfsc-securities-productetf:139250:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst9h1uut0zciptoir5eq1etf2026-10-30139250KR7139250005TIGER 200 에너지화학14,660원-255원-1.71%14664.8314,750원14,750원14,350원23,5403.4억원193.5억원1,320,000주코스피 200 에너지/화학1447.530193.5억원
cmvynst9a1uuq0zci5zukuypxfsc-securities-productetf:139240:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst921uuo0zci5hxbxb801etf2026-10-30139240KR7139240006TIGER 200 철강소재8,645원-90원-1.03%8639.548,745원8,745원8,515원12,4731억원70.8억원820,000주코스피 200 철강/소재859.41070.8억원
cmvynst8u1uuk0zcigiwp2e07fsc-securities-productetf:139230:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst8l1uui0zci6k181l6e1etf2026-10-30139230KR7139230007TIGER 200 중공업8,485원-205원-2.36%8520.288,545원8,595원8,370원63,9375.4억원1630.8억원19,220,000주코스피 200 중공업813.8701637.5억원
cmvynst8a1uue0zci9i5h8jsjfsc-securities-productetf:139220:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst831uuc0zciejantvvo1etf2026-10-30139220KR7139220008TIGER 200 건설6,870원-285원-3.98%6857.377,025원7,040원6,750원216,01314.8억원1167.9억원17,000,000주코스피 200 건설685.8301163억원
cmvynst7s1uu70zci083p9uzhfsc-securities-productetf:138920:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst7m1uu50zci36tqh4h71etf2026-10-30138920KR7138920004KODEX 콩선물(H)12,090원80원0.67%12063.4112,075원12,105원12,070원6376.1만원60.4억원500,000주S&P GSCI Soybeans Index(TR)6630.55960.3억원
cmvynst7c1uu10zcicl1kygqefsc-securities-productetf:138910:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst741utz0zcip43ypcjq1etf2026-10-30138910KR7138910005KODEX 구리선물(H)9,890원-90원-0.90%9957.359,935원9,935원9,855원17,2411.7억원316.4억원3,200,000주S&P GSCI North American Copper Index(TR)916.591308.6억원
cmvynstw11v2b0zcihk58wk5bfsc-securities-productetf:185680:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstvt1v290zcidgx6phhn1etf2026-10-30185680KR7185680006KODEX 미국S&P바이오(합성)44,500원-255원-0.57%44884.3544,815원44,815원44,300원4391956.2만원236.7억원532,000주S&P Biotechnology Select Industry Index12356.024238.7억원
cmvynstvo1v260zciitdib7eifsc-securities-productetf:183710:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstvg1v250zcitzbe01om1etf2026-10-30183710KR7183710003RISE 주식혼합81,795원-2,840원-3.36%82287.0482,755원82,755원81,245원1271040.7만원163.5억원200,000주주식국채혼합(주식형)지수3340.550164.5억원
cmvynsttv1v1k0zci6iq42fa9fsc-securities-productetf:181480:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsttn1v1h0zcij5bv0uac1etf2026-10-30181480KR7181480005ACE 미국부동산리츠(합성 H)81,270원1,490원1.87%82033.1681,690원81,690원81,215원540.6만원97.5억원120,000주Dow Jones U.S. Real Estate Index1932.11898.4억원
cmvynsttf1v1e0zcivm57niy9fsc-securities-productetf:176950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstt91v1c0zcirgq7ph7f1etf2026-10-30176950KR7176950004KODEX 국채선물10년인버스58,955원-260원-0.44%58845.4759,000원59,000원58,790원175,463103.2억원562.4억원954,000주10년국채선물지수1162.070561.3억원
cmvynstsx1v190zcijmic1y7ffsc-securities-productetf:174360:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstsp1v150zcifpkb0oxg1etf2026-10-30174360KR7174360008RISE 중국본토대형주CSI10019,710원-315원-1.57%19919.2220,100원20,100원19,600원1,9833923.2만원275.9억원1,400,000주CSI A1003821.659278.8억원
cmvynsts11v0x0zciwvm7fptjfsc-securities-productetf:169950:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstrw1v0v0zcin5832i5b1etf2026-10-30169950KR7169950003KODEX 차이나A5021,435원-345원-1.58%21743.9821,370원21,875원21,370원317684.3만원171.4억원800,000주FTSE China A50 Index12891.020173.9억원
cmvynstrj1v0r0zciazuuod2rfsc-securities-productetf:168580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstra1v0n0zcif3zyq2kr1etf2026-10-30168580KR7168580009ACE 중국본토CSI30029,390원-375원-1.26%29433.9829,765원29,795원28,805원1,2893786만원893.4억원3,040,000주CSI 300 Index3985.501894.7억원
cmvynstr11v0k0zcipm73wq7cfsc-securities-productetf:167860:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstqu1v0i0zcio0f5f79e1etf2026-10-30167860KR7167860006KIWOOM 국고채10년레버리지97,795원1,190원1.23%97915.6897,335원97,795원97,335원14136.5만원283.6억원290,000주KIS 10년 국고채 지수 (총수익)16153.610283.9억원
cmvynstm91uz20zciws1bdnqafsc-securities-productetf:153270:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstm21uz00zci6fwpkywk1etf2026-10-30153270KR7153270004KIWOOM 코스피10069,375원-2,815원-3.90%69532.0870,210원70,210원67,700원3,2002.2억원249.7억원360,000주코스피 1007010.850250.3억원
cmvynstii1uxt0zci2bobzv80fsc-securities-productetf:148020:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynsti01uxq0zciao29yyol1etf2026-10-30148020KR7148020001RISE 20091,090원-3,590원-3.79%91099.8791,725원92,125원88,860원2,400,6092174.4억원3.8조원41,950,000주코스피 200899.7803.8조원
cmvynstgu1uxb0zci18ruzjy7fsc-securities-productetf:145670:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstgm1uxa0zci08e0cibh1etf2026-10-30145670KR7145670006ACE 인버스1,498원52원3.60%1502.191,490원1,535원1,455원305,8564.6억원29.9억원2,000,000주코스피 200 선물지수4372.94030억원
cmvynstge1ux60zcigu36c41gfsc-securities-productetf:144600:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstg71ux40zcild7mxvjq1etf2026-10-30144600KR7144600004KODEX 은선물(H)8,230원-275원-3.23%8442.678,380원8,400원8,210원434,11536억원5991.4억원72,800,000주S&P GSCI Silver Index(TR)1626.8916146.2억원
cmvynstdl1uwb0zci3rszlpalfsc-securities-productetf:140700:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstde1uw80zcig27kq29e1etf2026-10-30140700KR7140700006KODEX 보험19,435원25원0.13%19518.3119,380원19,480원19,130원23,0264.4억원505.3억원2,600,000주KRX 보험4069.390507.4억원
cmvynstd61uw50zci5mq60nn0fsc-securities-productetf:140580:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstcz1uw30zciu73ub4ky1etf2026-10-30140580KR7140580002RISE 우량업종대표주21,550원-280원-1.28%21709.3121,630원21,820원21,480원15,6383.3억원107.7억원500,000주MKF 우량업종대표주 지수21541.490108.5억원
cmvynstcr1uw00zcizc9eome4fsc-securities-productetf:140570:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstcj1uvx0zci9jd1dbkm1etf2026-10-30140570KR7140570003RISE 수출주21,055원-560원-2.59%21150.5321,305원21,380원20,890원8,0811.7억원84.2억원400,000주MKF 수출주 지수20856.50084.6억원
cmvynstcb1uvu0zci24cncn67fsc-securities-productetf:139660:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstc41uvr0zci0vuhwcvi1etf2026-10-30139660KR7139660005KIWOOM 미국달러선물인버스8,690원-5원-0.06%8702.478,650원8,690원8,650원169146.4만원66.9억원770,000주미국달러선물지수1497.11067억원
cmvynstbx1uvo0zci1xh9yanyfsc-securities-productetf:139320:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstbp1uvl0zciok8g545h1etf2026-10-30139320KR7139320006TIGER 금은선물(H)16,240원-195원-1.19%16406.5216,370원16,400원16,240원6,1309992.5만원357.2억원2,200,000주S&P GSCI Precious Metals Index(TR)4446.667360.9억원
cmvynstbi1uvi0zciz8kb1g0vfsc-securities-productetf:139290:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstb91uvf0zcilvzs0e311etf2026-10-30139290KR7139290001TIGER 200 경기소비재20,350원-825원-3.90%20402.5020,855원21,060원20,200원30,0376.2억원56.9억원280,000주코스피 200 경기소비재2020.19057.1억원
cmvynstaz1uvd0zcitvhraeb3fsc-securities-productetf:139280:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstar1uva0zcivfxy3p6p1etf2026-10-30139280KR7139280002TIGER 경기방어11,695원145원1.26%11772.9211,690원11,810원11,535원38,8454.5억원369.5억원3,160,000주코스피 200 경기방어소비재1166.810372억원
cmvynstak1uv70zci8eyytlonfsc-securities-productetf:139270:202610302026-10-30dayperiod2026-11-02 11:48:082026-11-02 11:48:08cmvynstad1uv50zciu6hcbgcp1etf2026-10-30139270KR7139270003TIGER 200 금융15,105원-180원-1.18%15182.0115,240원15,240원14,820원9,4791.4억원265.8억원1,760,000주코스피 200 금융1548.060267.2억원
cmvynsta51uv10zcijfcpkb7nfsc-securities-productetf:139260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst9x1uuz0zcid0ye6qjg1etf2026-10-30139260KR7139260004TIGER 200 IT114,460원-7,185원-5.91%115119.27116,505원117,135원112,135원623,750711.1억원2조원17,840,000주코스피 200 정보기술11971.3002조원
cmvynst6u1utv0zcik98x8sybfsc-securities-productetf:138540:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst6n1utt0zcivyqyoi4j1etf2026-10-30138540KR7138540000TIGER 현대차그룹플러스37,720원-2,195원-5.50%37789.6439,345원39,660원37,120원123,00247억원4760.2억원12,620,000주MKF 현대차그룹+ FW48723.7104769억원
cmvynst691utp0zcikw0k7grcfsc-securities-productetf:138530:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst621utn0zciz412o9qr1etf2026-10-30138530KR7138530001TIGER LG그룹플러스10,185원-220원-2.11%10228.5210,250원10,390원10,095원35,6003.6억원631.4억원6,200,000주MKF LG그룹+ FW10319.000634.1억원
cmvynst2p1usg0zcinuu1ilphfsc-securities-productetf:130730:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst2g1usc0zcimpauge0a1etf2026-10-30130730KR7130730005KIWOOM 단기자금103,545원25원0.02%103527.81103,535원103,545원103,530원7267516.8만원714.4억원690,000주MK 머니마켓 지수(총수익)14815.640714.3억원
cmvynst1u1us40zciktc8x0nsfsc-securities-productetf:123320:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst1j1us00zcix577agri1etf2026-10-30123320KR7123320004TIGER 레버리지73,180원-6,110원-7.71%73207.8674,350원74,945원69,510원524,436378.8억원1902.6억원2,600,000주코스피 200899.7801903.4억원
cmvynst1c1urx0zci4z0dihp7fsc-securities-productetf:123310:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst141urv0zcil89i8ng31etf2026-10-30123310KR7123310005TIGER 인버스1,313원52원4.12%1310.331,305원1,340원1,296원7,101,28093.5억원471.3억원35,900,000주코스피 200 선물지수4372.940476.9억원
cmvynst0z1urs0zci91nz9bqdfsc-securities-productetf:122630:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynst0r1urq0zciir79w9kl1etf2026-10-30122630KR7122630007KODEX 레버리지72,545원-6,005원-7.64%72671.2573,500원74,300원68,895원23,223,6391.6조원4.8조원67,450,000주코스피 200899.7804.6조원
cmvynssz21ur50zcizftngqz0fsc-securities-productetf:117690:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssyv1ur30zciti82jqu01etf2026-10-30117690KR7117690008TIGER 차이나항셍3017,720원105원0.60%17533.2517,850원17,850원17,440원2,3684164.6만원88.6억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8161.77087.6억원
cmvynssyn1ur00zcil42ub31pfsc-securities-productetf:117680:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssyf1uqy0zcitsr2gvdn1etf2026-10-30117680KR7117680009KODEX 철강10,065원-330원-3.17%10130.2310,330원10,340원10,005원7,0117064.4만원218.4억원2,170,000주KRX 철강2061.310219.8억원
cmvynssxr1uqp0zcihw1qhsnffsc-securities-productetf:114820:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssxj1uqn0zcifm5hsq0u1etf2026-10-30114820KR7114820004TIGER 국채3년106,350원230원0.22%106358.33106,250원106,370원106,250원82,98888.2억원1066.6억원1,003,000주KTB INDEX(시장가격)10245.8601066.7억원
cmvynssxb1uqj0zcinaj714kyfsc-securities-productetf:114800:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssx61uqi0zcigjcpmtcd1etf2026-10-30114800KR7114800006KODEX 인버스1,177원43원3.79%1179.061,169원1,206원1,166원1,230,720,0801.4조원7119.6억원604,900,000주코스피 200 선물지수4372.9407839.6억원
cmvynssww1uqe0zcir4cn1eozfsc-securities-productetf:114470:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsswp1uqc0zcis31feh331etf2026-10-30114470KR7114470008KIWOOM 국고채3년108,735원175원0.16%108746.40108,695원108,775원108,685원3263543.3만원521.9억원480,000주KTB INDEX(시장가격)10245.860521.9억원
cmvynsswg1uq90zcig580qcfufsc-securities-productetf:114460:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssw91uq60zciaopeuvt31etf2026-10-30114460KR7114460009ACE 국고채3년101,280원135원0.13%101372.41101,285원101,370원101,280원6256334.6만원151.9억원150,000주KTB INDEX(시장가격)10245.860152억원
cmvynssw01uq30zci0ypuvgasfsc-securities-productetf:114260:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynssvv1uq00zcic9kpr6lr1etf2026-10-30114260KR7114260003KODEX 국고채3년62,525원105원0.17%62529.9262,455원62,550원62,455원38,20823.8억원4856.9억원7,768,000주MKF 국고채지수(총수익)206.9804857.3억원
cmvynsstr1upa0zciz6t5lrvefsc-securities-productetf:105190:202610302026-10-30dayperiod2026-11-02 11:48:072026-11-02 11:48:07cmvynsstk1up80zciuchhosf51etf2026-10-30105190KR7105190003ACE 20091,040원-3,590원-3.79%91001.2491,795원92,065원88,800원1,047,126945.5억원1.4조원16,300,000주코스피 200899.7801.4조원
56,296건 중 5,301–5,350← 이전107 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬