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
cmw5qewcg0tkn10ci80st49defsc-securities-productetf:117460:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qewc10tkl10ciw8b4t1441etf2026-11-05117460KR7117460006KODEX 에너지화학11,315원-440원-3.74%11312.6311,755원11,755원11,200원52,7766억원277.2억원2,450,000주KRX 에너지화학2261.530277.1억원
cmw5qewf80tkz10cicpqdr06tfsc-securities-productetf:117700:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qeweu0tky10cigwxskk9f1etf2026-11-05117700KR7117700005KODEX 건설5,850원-150원-2.50%5833.226,050원6,140원5,790원2,189,912129.9억원1848.6억원31,600,000주KRX 건설1174.1901843.2억원
cmw5qewiq0tlf10ci5u82vsg9fsc-securities-productetf:123310:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewib0tle10cibo53cwkd1etf2026-11-05123310KR7123310005TIGER 인버스1,403원79원5.97%1400.041,347원1,410원1,347원7,835,982108.5억원521.9억원37,200,000주코스피 200 선물지수4070.540537.6억원
cmw5qewlc0tlr10cib0gjyzqzfsc-securities-productetf:130730:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewkw0tlq10ciwh5295g91etf2026-11-05130730KR7130730005KIWOOM 단기자금103,605원35원0.03%103568.44103,595원103,610원103,595원1,5791.6억원683.7억원660,000주MK 머니마켓 지수(총수익)14822.500683.5억원
cmw5qexah0tp310cid7g1ny2qfsc-securities-productetf:145670:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexa40tp210ciy22dv2dn1etf2026-11-05145670KR7145670006ACE 인버스1,605원87원5.73%1605.871,518원1,615원1,518원278,5124.4억원32.1억원2,000,000주코스피 200 선물지수4070.54032.1억원
cmw5qexd00tpf10ci9vp034orfsc-securities-productetf:148020:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexcn0tpe10cijdu5f4pd1etf2026-11-05148020KR7148020001RISE 20084,880원-5,110원-5.68%84838.3988,205원88,280원84,160원1,780,4881539.7억원3.5조원42,100,000주코스피 200837.7803.5조원
cmw5qexg90tpv10ci8chbl36efsc-securities-productetf:152380:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexfw0tpu10ci5vy7i7ih1etf2026-11-05152380KR7152380002KODEX 국채선물10년67,750원425원0.63%67852.9467,625원67,775원67,540원1,8881.2억원215.4억원318,000주10년국채선물지수1174.440215.7억원
cmw5qexin0tq710cidefsfxc1fsc-securities-productetf:153130:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexi90tq610cifo1s9za71etf2026-11-05153130KR7153130000KODEX 단기채권113,405원30원0.03%113379.98113,380원113,405원113,380원16,71118.9억원1.1조원10,251,000주KRW Cash 지수(총수익)176.1801.1조원
cmw5qexmn0tqr10ci59xm4qpdfsc-securities-productetf:157500:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexm90tqq10citi1n86ir1etf2026-11-05157500KR7157500000TIGER 증권9,765원-95원-0.96%9819.1710,005원10,240원9,715원323,70032억원1531.1억원15,680,000주FnGuide 증권 지수4946.0801539.6억원
cmw5qexp40tr310ci6tiyb7gwfsc-securities-productetf:161510:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexoq0tr210ciuc8uyka41etf2026-11-05161510KR7161510003PLUS 고배당주22,440원260원1.17%22500.1722,550원22,915원22,335원560,982126.7억원2.2조원98,370,000주FnGuide 배당주 지수21992.5402.2조원
cmw5qeyc90tu310cisch883qxfsc-securities-productetf:204450:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeybv0tu110cib5tg9xng1etf2026-11-05204450KR7204450001KODEX 차이나H레버리지(H)2,240원165원7.95%2096.492,105원2,240원2,105원98,4832.1억원212.8억원9,500,000주Hang Seng China H8365.440199.1억원
cmw5qeyel0tuf10ci1dyn8zexfsc-securities-productetf:210780:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeye70tud10cienxgbunw1etf2026-11-05210780KR7210780003TIGER 코스피고배당21,905원240원1.11%21888.7721,695원22,230원21,695원9,3142억원709.7억원3,240,000주코스피 고배당 504403.410709.1억원
cmw5qeyjb0tv310cifwzjywbyfsc-securities-productetf:215620:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyj00tv110ci4an69iiw1etf2026-11-05215620KR7215620006HK S&P코리아로우볼16,280원545원3.46%16202.9216,335원16,335원16,180원69.7만원87.9억원540,000주S&P Korea 저변동성 지수12271.19087.4억원
cmw5qeylr0tvf10ciczxgg5erfsc-securities-productetf:218420:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeylc0tvd10citvcbze9u1etf2026-11-05218420KR7218420008KODEX 미국S&P500에너지(합성)19,835원-925원-4.46%19908.8919,910원19,920원19,785원53,08110.5억원486.9억원2,455,000주S&P Select Sector Energy Index1298.056488.7억원
cmw5qeyoy0tvv10cir6gu29bwfsc-securities-productetf:220130:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyok0tvt10cicldj5f4e1etf2026-11-05220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,035원220원3.78%5919.135,895원6,035원5,895원1,6761011.1만원48.2억원800,000주CSI 500 지수6740.92747.3억원
cmw5qezfp0tze10ci0kl4994pfsc-securities-productetf:238720:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezf90tzc10ciaxrrva1h1etf2026-11-05238720KR7238720007ACE 일본Nikkei225(H)44,700원-790원-1.74%45460.7845,810원45,810원44,540원1,6937625.7만원402.3억원900,000주Nikkei 22561077.900409.1억원
cmw5qezjq0tzy10cisv4i7pklfsc-securities-productetf:243890:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezjc0tzw10cixy68h5aj1etf2026-11-05243890KR7243890001TIGER 200에너지화학레버리지5,145원-480원-8.53%5135.855,660원5,660원5,080원121,8566.4억원30.8억원600,000주코스피 200 에너지/화학1414.51030.8억원
cmw5qezm00u0a10ci30c6nca1fsc-securities-productetf:244660:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezlm0u0810ciy8edfte31etf2026-11-05244660KR7244660007KODEX 퀄리티Plus8,820원230원2.68%8790.248,820원8,820원8,820원5044.1만원26.4억원300,000주FnGuide 퀄리티 Plus 지수2172.79026.3억원
cmw5qezpf0u0q10ci9waqapm4fsc-securities-productetf:245360:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezp00u0o10cipnn9gxn81etf2026-11-05245360KR7245360003TIGER 차이나HSCEI11,815원475원4.19%11387.6811,360원11,815원11,360원4,9395733.1만원254억원2,150,000주Hang Seng China H8365.440244.8억원
cmw5qezs30u1210cic9blp2wdfsc-securities-productetf:250730:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezrp0u1010cizl9hp8p51etf2026-11-05250730KR7250730009RISE 차이나HSCEI(H)9,800원405원4.31%9601.709,465원9,800원9,465원13,9211.3억원166.6억원1,700,000주Hang Seng China H8365.440163.2억원
cmw5qf0t90u5t10cia6ypusxafsc-securities-productetf:267490:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0sv0u5r10ciea337p7e1etf2026-11-05267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,950원10원0.20%4963.834,990원4,995원4,950원270133.7만원34.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.76934.7억원
cmw5qf0vq0u6510ci8gaeqddefsc-securities-productetf:269420:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0vc0u6310cius5q4ei11etf2026-11-05269420KR7269420006KODEX S&P글로벌인프라(합성)21,845원280원1.30%21812.7321,710원21,900원21,710원2,0724520.7만원225.4억원1,032,000주S&P Global Infrastructure Index3745.697225.1억원
cmw5qf0z00u6l10cij32s5uc3fsc-securities-productetf:270810:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0ym0u6j10ci2c14wwra1etf2026-11-05270810KR7270810005RISE 코스닥15011,040원-695원-5.92%11053.1711,740원11,820원10,975원230,48825.9억원2554.6억원23,140,000주코스닥 1501117.7702557.7억원
cmw5qf11h0u6x10cizpgqey3qfsc-securities-productetf:272560:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf1160u6v10ci2bxcduwx1etf2026-11-05272560KR7272560004RISE 단기국공채액티브115,585원70원0.06%115542.26115,570원115,585원115,570원1,2961.4억원1744.1억원1,509,000주KIS 종합채권국공채3M~1.5Y지수141.6201749.3억원
cmw5qf15r0u7h10ci1t4ctnq9fsc-securities-productetf:273140:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf15g0u7f10ci9ho99wi91etf2026-11-05273140KR7273140004KODEX 단기변동금리부채권액티브114,750원20원0.02%114731.33114,750원114,760원114,750원1,3241.5억원2755.1억원2,401,000주KAP 단기변동금리부은행채권지수149.4602754.6억원
cmw5qf18g0u7t10cikf04bfd7fsc-securities-productetf:275300:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf17y0u7r10ci3hv4noat1etf2026-11-05275300KR7275300002KODEX 우량주23,360원-1,510원-6.07%23497.3824,460원24,460원23,250원12,5542.9억원397.1억원1,700,000주MSCI Korea IMI Quality Capped13795.350399.4억원
cmw5qf1x70uaz10cis9puxlo7fsc-securities-productetf:289260:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1ws0uay10ciiu9v2pii1etf2026-11-05289260KR7289260002TIGER MSCI KOREA ESG리더스22,895원-1,025원-4.29%22884.0823,690원23,690원22,895원3,0047015.6만원137.3억원600,000주MSCI Korea Country ESG Leaders Capped Index3308.010130.4억원
cmw5qf1zo0ubb10ci4uzh6wswfsc-securities-productetf:290080:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1z90ub910ciawrntuqt1etf2026-11-05290080KR7290080001RISE 200고배당커버드콜ATM7,260원160원2.25%7306.217,035원7,335원7,035원10,9247973.3만원127억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1075.550127.8억원
cmw5qf2520ubz10cihp6u1npvfsc-securities-productetf:291890:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf24k0ubx10cibahiyw4y1etf2026-11-05291890KR7291890002KODEX MSCI EM선물(H)11,165원110원1.00%11297.9411,165원11,165원11,165원102113.8만원50.2억원450,000주iEdge Emerging Markets Futures Index(ER)1556.28650.8억원
cmw5qf27n0ucb10ci4lavggssfsc-securities-productetf:292160:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2790uc910cijgz14edf1etf2026-11-05292160KR7292160009TIGER KRX30037,510원-1,940원-4.92%37346.0838,780원38,780원37,035원3,2921.2억원187.5억원500,000주KRX 3003637.660186.7억원
cmw5qf2b00ucr10cirzh1udxsfsc-securities-productetf:292770:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2am0ucp10ci0p6qw0vq1etf2026-11-05292770KR7292770005KODEX 국채선물3년인버스57,470원-80원-0.14%57469.0457,470원57,470원57,470원1057.4만원717.2억원1,248,000주국채선물지수1220.060717.2억원
cmw5qf2dk0ud310ciyynchyu3fsc-securities-productetf:295000:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2d60ud110cijim3hsiy1etf2026-11-05295000KR7295000004RISE 국채선물10년53,640원365원0.69%53706.3753,520원53,645원53,490원737.5만원53.6억원100,000주10년국채선물지수1174.44053.7억원
cmw5qf2hn0udn10ci05bahzp6fsc-securities-productetf:300610:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2h90udl10ciyja63quh1etf2026-11-05300610KR7300610003TIGER K게임5,485원215원4.08%5505.645,335원5,525원5,335원17,2139410.9만원120.6억원2,200,000주WISE K게임 테마 지수449.820121.1억원
cmw5qf2k50udz10cia9j5ihmifsc-securities-productetf:301400:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2jr0udx10ciot4fmii11etf2026-11-05301400KR7301400008PLUS 코스닥15011,200원-705원-5.92%11221.6711,935원11,935원11,150원5,0805767.6만원72.8억원650,000주코스닥 1501117.77072.9억원
cmw5qf2nf0uef10ci09a8199gfsc-securities-productetf:304670:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2n10ued10ci3cpa1nzn1etf2026-11-05304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,305원-185원-1.48%12413.3112,340원12,340원12,305원1822.1만원73.8억원600,000주S&P Ultra T-Bond Futures Index(ER)104.16074.4억원
cmw5qf2pv0uer10ciroz9v5xyfsc-securities-productetf:304780:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2pk0uep10cik7wpweqv1etf2026-11-05304780KR7304780000HANARO 200선물레버리지70,765원-9,065원-11.36%70506.4176,585원76,585원69,955원4002886.6만원318.4억원450,000주코스피 200 선물지수4070.540317.2억원
cmw5qf30d0ug610ci72vfm5a4fsc-securities-productetf:310080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2zz0ug510cii9y56vzd1etf2026-11-05310080KR7310080007RISE 중국MSCI China(H)8,865원290원3.38%8735.558,730원8,975원8,605원3,2572853.1만원101.9억원1,150,000주MSCI China Index(USD, Price Return)71.064100.4억원
cmw5qf3690ugz10cijlpwuexxfsc-securities-productetf:315960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf35v0ugx10cij5ln5kpd1etf2026-11-05315960KR7315960005RISE 대형고배당10TR61,465원-2,530원-3.95%61635.7663,145원63,735원61,030원33,67320.8억원3995.2억원6,500,000주WISE 대형고배당10 TR 지수7588.1003975.5억원
cmw5qf3e20uhy10cieirsx84qfsc-securities-productetf:326230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3do0uhw10cij23o50im1etf2026-11-05326230KR7326230000RISE 내수주플러스10,185원305원3.09%10252.8110,365원10,365원10,185원11,0101.1억원61.1억원600,000주FnGuide 내수주플러스 지수1402.85061.5억원
cmw5qf3gq0uia10cior0bfiisfsc-securities-productetf:329200:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3gc0ui810cioeveuok91etf2026-11-05329200KR7329200000TIGER 리츠부동산인프라3,760원-50원-1.31%3779.333,820원3,830원3,750원4,387,429165.6억원1.5조원400,250,000주FnGuide 리츠부동산인프라1556.9101.5조원
cmw5qf3kz0uiu10ci7tpmrwr5fsc-securities-productetf:332500:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3kh0uis10ci7vvutyze1etf2026-11-05332500KR7332500008ACE 200TR57,010원-3,390원-5.61%56994.9159,260원59,260원56,555원100,79458.4억원1311.2억원2,300,000주코스피 200 TR1119.4601310.8억원
cmw5qf3nn0uj610ci0k5u13zpfsc-securities-productetf:332930:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3n40uj410ciwzztt0jv1etf2026-11-05332930KR7332930007HANARO 200TR111,245원-6,520원-5.54%111253.43115,355원115,525원110,415원4,1294.7억원1446.1억원1,300,000주코스피 200 TR1119.4601446.2억원
cmw5qf3qy0ujm10ciok4uvfqzfsc-securities-productetf:336160:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3qg0ujk10ciuclxf8551etf2026-11-05336160KR7336160007RISE 금융채액티브100,875원125원0.12%100882.26100,875원100,875원100,805원39393.1만원484.2억원480,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)142.070484.2억원
cmw5qf3td0ujy10cicba9584efsc-securities-productetf:337150:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3sz0ujw10cidopyx0491etf2026-11-05337150KR7337150007KODEX 200exTOP20,835원-370원-1.74%20740.7021,195원21,210원20,655원6701402.3만원125억원600,000주코스피 200 초대형제외 지수449.080124.4억원
cmw5qf4is0un510cihni86o22fsc-securities-productetf:367760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ie0un410ci55c8u5cc1etf2026-11-05367760KR7367760006RISE 네트워크인프라41,010원-4,990원-10.85%41118.7744,335원44,570원40,640원166,51069.9억원4572.6억원11,150,000주FnGuide 네트워크 인프라 지수5660.2304564.1억원
cmw5qf4ln0unh10cixg76n07ofsc-securities-productetf:368590:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4l70ung10cik2amahdk1etf2026-11-05368590KR7368590006RISE 미국나스닥10027,830원55원0.20%28145.1228,065원28,160원27,725원363,033101.3억원1.5조원53,900,000주NASDAQ 10026629.8101.5조원
cmw5qf4ow0unx10ci0dy5g1zffsc-securities-productetf:371450:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4oe0unv10ci4kg2311f1etf2026-11-05371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,890원10원0.08%13084.5013,015원13,090원12,865원16,9102.1억원190.7억원1,480,000주Indxx Global Cloud Computing Index(PR)6760.810188.4억원
cmw5qf4rb0uo910cizycquiupfsc-securities-productetf:371870:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4qx0uo710ci1dyrtyv41etf2026-11-05371870KR7371870007ACE 차이나항셍테크5,940원325원5.79%5648.395,645원5,975원5,645원30,8891.8억원95억원1,600,000주Hang Seng TECH Index4152.37090.3억원
cmw5qf4vt0uot10cinzhv11qjfsc-securities-productetf:375760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4vf0uor10citqntf7h21etf2026-11-05375760KR7375760006HANARO 탄소효율그린뉴딜19,225원-825원-4.11%19141.2619,910원19,910원19,110원2,6055060.4만원173억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620172.2억원
cmw5qf62e0uu410ci3uuo0rg2fsc-securities-productetf:400970:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf61z0uu210cimx77m4h81etf2026-11-05400970KR7400970000TIGER Fn메타버스6,675원265원4.13%6701.336,410원6,735원6,410원6,1994131.1만원333.7억원5,000,000주FnGuide 메타버스테마 지수1426.530335억원
56,296건 중 1,001–1,050← 이전21 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬