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
cmw2vj2400chf10cieo0dg28afsc-securities-productetf:227550:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj23v0chd10ciqu5cjoyo1etf2026-11-03227550KR7227550001TIGER 200 산업재9,930원-250원-2.46%9922.399,995원10,115원9,915원1,2521251만원63.5억원640,000주코스피 200 산업재988.54063.5억원
cmw2vj29y0cjl10cizyoavyiwfsc-securities-productetf:238720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29s0cji10ciurzaxfh61etf2026-11-03238720KR7238720007ACE 일본Nikkei225(H)45,485원-760원-1.64%46087.3345,875원46,020원45,485원1,2115542.6만원409.3억원900,000주Nikkei 22563081.860414.7억원
cmw2vj21n0cgk10ci9bwjksx9fsc-securities-productetf:225050:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj21i0cgi10cin3qimujq1etf2026-11-03225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,955원-25원-0.17%15198.0715,085원15,215원14,915원5,8798864.2만원82.2억원550,000주EURO STOXX 50 Index6176.06083.5억원
cmw2vj3eq0cxr10ci5pnoc9tkfsc-securities-productetf:301400:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3em0cxq10cika00ohja1etf2026-11-03301400KR7301400008PLUS 코스닥15011,705원-570원-4.64%11729.0311,900원12,040원11,685원1,0971290.9만원76억원650,000주코스닥 1501168.28076.2억원
cmw2vj1vt0cef10cibvw97oozfsc-securities-productetf:204450:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vp0cee10ci6jpj4z4a1etf2026-11-03204450KR7204450001KODEX 차이나H레버리지(H)2,030원-5원-0.25%2017.052,055원2,055원1,995원13,9682838.4만원192.8억원9,500,000주Hang Seng China H7939.420191.6억원
cmw2vj1z70cfn10cievfhq252fsc-securities-productetf:217780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1z00cfl10ci5drw5ino1etf2026-11-03217780KR7217780006TIGER 차이나CSI300인버스(합성)6,435원115원1.82%6424.916,320원6,440원6,320원2,4751587.2만원99.7억원1,550,000주CSI 300 Index4008.87599.5억원
cmw2vj1w10cej10ciruie3m3yfsc-securities-productetf:204480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vx0ceh10ci7vcnb0nw1etf2026-11-03204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,235원-260원-1.49%17447.5917,495원17,530원17,030원15,6602.6억원389.5억원2,260,000주CSI 300 Index4008.875394.3억원
cmw2vj1v10ce410cimvxcv2dpfsc-securities-productetf:200030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1uw0ce210cikrrbhqnl1etf2026-11-03200030KR7200030005KODEX 미국S&P500산업재(합성)39,080원200원0.51%39256.3839,375원39,480원39,035원18,5677.2억원440.4억원1,127,000주S&P Select Sector Industrial Index1711.456442.4억원
cmw2vj1v90ce810cidsiwyp6sfsc-securities-productetf:200250:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1v50ce610cipwwactt41etf2026-11-03200250KR7200250009KIWOOM 인도Nifty50(합성)20,505원205원1.01%20398.8220,305원20,505원20,300원4,4799129.7만원1619.8억원7,900,000주Nifty 50 Index23440.8001611.5억원
cmw2vj1rm0ccx10ciq9g4utt8fsc-securities-productetf:183710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1rh0ccv10ci8r8kg4ar1etf2026-11-03183710KR7183710003RISE 주식혼합81,465원-2,550원-3.04%81412.6581,760원81,800원81,440원94766.7만원162.9억원200,000주주식국채혼합(주식형)지수3304.200162.8억원
cmw2vj1qy0ccp10ci2213whlxfsc-securities-productetf:182490:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qt0ccn10ci560j5xjp1etf2026-11-03182490KR7182490003TIGER 단기선진하이일드(합성 H)13,670원35원0.26%13633.3013,670원13,670원13,640원6690.2만원82억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.56081.7억원
cmw2vj1vj0cec10cilvojmuh5fsc-securities-productetf:203780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vf0cea10cinjqdargp1etf2026-11-03203780KR7203780002TIGER 미국나스닥바이오34,890원-930원-2.60%35034.4335,175원35,175원34,890원17,4516.1억원1046.7억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7266.4301051억원
cmw2vj1rd0cct10ciopd5f09afsc-securities-productetf:183700:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1r80ccs10ciy93wa4gd1etf2026-11-03183700KR7183700004RISE 200채권혼합5088,855원-1,955원-2.15%89222.8886,000원89,780원86,000원3,5593.1억원373.1억원420,000주코스피 200 KTB 혼합지수2804.390374.7억원
cmw2vj20l0cg610cieba5m45cfsc-securities-productetf:220130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20h0cg510ciynsifeth1etf2026-11-03220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,650원-70원-1.22%5770.295,720원5,755원5,650원5531.3만원45.2억원800,000주CSI 500 지수6327.05046.1억원
cmw2vj19w0c7410cio9l5xd5pfsc-securities-productetf:138230:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj19p0c7210cinpvbvpvj1etf2026-11-03138230KR7138230008KIWOOM 미국달러선물15,800원-35원-0.22%15793.2615,830원15,865원15,765원264417.6만원229.1억원1,450,000주미국달러선물지수1503.960229억원
cmw2vj19h0c7010ci39xe4zgzfsc-securities-productetf:137610:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj19c0c6y10cir0zmuo8z1etf2026-11-03137610KR7137610002TIGER 농산물선물Enhanced(H)5,260원-30원-0.57%5256.935,265원5,265원5,245원1,378724.5만원120.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.061120.9억원
cmw2vj4am0d8210ciruy5u9kffsc-securities-productetf:372330:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ag0d8010ci0s6lwnqh1etf2026-11-03372330KR7372330001KODEX 차이나항셍테크5,605원-25원-0.44%5595.725,630원5,695원5,580원45,1452.5억원919.2억원16,400,000주Hang Seng TECH Index3861.700912.1억원
cmw2vj4d50d8s10cirqn3qs4lfsc-securities-productetf:377990:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4cx0d8q10ci0tj40gn81etf2026-11-03377990KR7377990007TIGER Fn신재생에너지17,395원-780원-4.29%17384.7017,925원17,965원17,240원107,74318.8억원843.6억원4,850,000주FnGuide 신재생에너지 지수3340.180843.1억원
cmw2vj1970c6w10cir8txwo1ufsc-securities-productetf:136340:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1920c6u10cifzb08r551etf2026-11-03136340KR7136340007RISE 중기우량회사채104,770원80원0.08%104749.64104,715원104,790원104,700원9,83810.3억원2953.4억원2,819,000주KOBI 크레딧 지수(총수익)16304.5203019.9억원
cmw2vj15z0c5u10cihkms20f6fsc-securities-productetf:122090:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj15u0c5s10ci8vt6v3z51etf2026-11-03122090KR7122090004PLUS 코스피5067,005원-2,710원-3.89%66768.6667,220원67,850원66,290원18,72312.5억원1487.5억원2,220,000주코스피 506716.8601482.2억원
cmw2vj1qe0cci10cihrrd86jnfsc-securities-productetf:181480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qa0ccg10ciwgn46ekh1etf2026-11-03181480KR7181480005ACE 미국부동산리츠(합성 H)82,630원45원0.05%83066.9082,805원83,355원82,630원757.9만원99.1억원120,000주Dow Jones U.S. Real Estate Index1956.67499.6억원
cmw2vj4g50d9p10cifpq60qcufsc-securities-productetf:381560:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4g00d9o10ci6fw4r2ku1etf2026-11-03381560KR7381560002HANARO Fn전기&수소차14,100원-740원-4.99%14121.6514,490원14,535원14,100원450643.9만원141억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3213.610141.2억원
cmw2vj14s0c5d10ci1d3038cgfsc-securities-productetf:117460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj14n0c5c10cidyg195hl1etf2026-11-03117460KR7117460006KODEX 에너지화학11,305원-550원-4.64%11319.1411,645원11,645원11,240원48,2995.5억원276.9억원2,450,000주KRX 에너지화학2262.760277.3억원
cmw2vj4fh0d9h10ci2lplcow7fsc-securities-productetf:381170:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4f90d9f10ciexo5axnf1etf2026-11-03381170KR7381170000TIGER 미국테크TOP10 INDXX28,380원-875원-2.99%28538.8628,625원28,665원28,345원641,697183.2억원3.5조원123,550,000주Indxx US Tech Top 10 Index9301.5303.5조원
cmw2vj20u0cg910cie8y51usffsc-securities-productetf:223190:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20q0cg810ciykluse291etf2026-11-03223190KR7223190000KODEX 200가치저변동23,660원-580원-2.39%23565.4523,915원23,915원23,460원15,6003.6억원236.6억원1,000,000주코스피 200 가치저변동성11536.150259.2억원
cmw2vj15p0c5q10ciibmu3chifsc-securities-productetf:117700:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj15l0c5o10cikqlxqt8e1etf2026-11-03117700KR7117700005KODEX 건설5,830원-180원-3.00%5817.475,930원6,035원5,805원1,154,04768억원1842.2억원31,600,000주KRX 건설1170.9401838.3억원
cmw2vj14j0c5a10cizlck6x56fsc-securities-productetf:114820:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj14e0c5810cit62ridqc1etf2026-11-03114820KR7114820004TIGER 국채3년106,320원50원0.05%106322.44106,290원106,360원106,260원14,95415.8억원1124.8억원1,058,000주KTB INDEX(시장가격)10242.4701124.8억원
cmw2vj1qp0ccl10ci0t8czq1yfsc-securities-productetf:182480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qj0cck10cigqe87ffq1etf2026-11-03182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,265원105원0.80%13342.0213,210원13,320원13,205원73,7309.8억원1173.9억원8,850,000주MSCI US REIT Index1447.5321140.7억원
cmw2vj4ey0d9d10ci4k7123edfsc-securities-productetf:380340:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ep0d9b10ci6vwhgnom1etf2026-11-03380340KR7380340000ACE 코리아AI테크핵심산업22,195원-1,435원-6.07%22340.5322,840원23,060원22,195원2,2084964.3만원266.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4437.040268억원
cmw2vj49o0d7p10ci6fvlun49fsc-securities-productetf:371460:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj49h0d7n10cihpeqxcc21etf2026-11-03371460KR7371460007TIGER 차이나전기차SOLACTIVE8,525원5원0.06%8427.148,520원8,655원8,385원171,11914.5억원6028.8억원70,720,000주Solactive China Electric Vehicle and Battery Index(PR)1755.8305946.1억원
cmw2vj1320c4r10ci7lg24t4rfsc-securities-productetf:114100:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj12x0c4p10cie74jaqmy1etf2026-11-03114100KR7114100001RISE 국고채3년107,295원60원0.06%107282.68107,320원107,320원107,245원5345728.5만원912억원850,000주KTB INDEX(시장가격)10242.470933.3억원
cmw2vj13b0c4u10cixsd7tyxefsc-securities-productetf:114260:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1370c4s10ci8kgoqov51etf2026-11-03114260KR7114260003KODEX 국고채3년62,510원30원0.05%62512.6362,485원62,540원62,485원17,09910.6억원4855.7억원7,768,000주MKF 국고채지수(총수익)206.9304855.9억원
cmw2vj12i0c4k10civ8jog7d8fsc-securities-productetf:108450:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj12d0c4i10cikoe4fivm1etf2026-11-03108450KR7108450008ACE 삼성그룹섹터가중35,995원-1,100원-2.97%35987.2636,585원36,620원35,945원7,5452.7억원719.9억원2,000,000주MKF SAMs SW35641.620719.7억원
cmw2vj12t0c4n10ciq10e16tbfsc-securities-productetf:108590:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj12m0c4m10cirgews6os1etf2026-11-03108590KR7108590001TREX 20089,085원-3,415원-3.69%89077.9389,145원90,090원88,680원42375.6만원178.1억원200,000주코스피 200885.670178.1억원
cmw2vj1240c4f10cinb6uja5tfsc-securities-productetf:105780:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11z0c4d10ci7s53wklg1etf2026-11-03105780KR7105780001RISE 5대그룹주13,495원-650원-4.60%13589.0013,785원13,890원13,485원20,1882.7억원269.9억원2,000,000주MKF 5대그룹주13488.180271.7억원
cmw2vj13m0c4y10cipor6s3e5fsc-securities-productetf:114460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj13g0c4w10ci31lffo5f1etf2026-11-03114460KR7114460009ACE 국고채3년101,355원35원0.03%101343.90101,345원101,380원101,325원1641662.2만원152억원150,000주KTB INDEX(시장가격)10242.470152억원
cmw2vj11k0c4710ci17309hyifsc-securities-productetf:105010:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11g0c4510ci2mh8ne0j1etf2026-11-03105010KR7105010003TIGER 라틴355,730원-20원-0.35%5736.315,915원5,915원5,685원7,9454540.7만원80.2억원1,400,000주BNY Latin America 35 ADR2991.04080.3억원
cmw2vj11u0c4b10ci00llwd2ofsc-securities-productetf:105190:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11p0c4910ci1d1cgruz1etf2026-11-03105190KR7105190003ACE 20089,560원-3,515원-3.78%89600.5190,555원90,960원89,025원224,064201.5억원1.4조원16,550,000주코스피 200885.6701.4조원
cmw2vj0vp0c2410ci2775i7e4fsc-securities-productetf:0256C0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0vk0c2210cip3mfwtm41etf2026-11-030256C0KR70256C00011Q 엔비디아고정미국AI반도체9,265원-550원-5.60%9291.979,400원9,450원9,245원140,26213.1억원157.5억원1,700,000주iSelect 엔비디아고정미국AI반도체6332.018148.6억원
cmw2vj13y0c5210cimes2tgwpfsc-securities-productetf:114470:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj13u0c5010ci14gpnsgu1etf2026-11-03114470KR7114470008KIWOOM 국고채3년108,720원30원0.03%108716.87108,740원108,760원108,710원1882044.2만원521.8억원480,000주KTB INDEX(시장가격)10242.470521.8억원
cmw2vj1120c4010cifx375y1nfsc-securities-productetf:104520:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj10t0c3y10cif9rr4t121etf2026-11-03104520KR7104520002KIWOOM 블루칩12,790원-310원-2.37%12797.5313,050원13,050원12,745원11,2031.4억원127.9억원1,000,000주MKF 블루칩12734.070127.9억원
cmw2vj2140cgd10ciuhz7n91ifsc-securities-productetf:225030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20z0cgb10ci5g0hd6fm1etf2026-11-03225030KR7225030006TIGER 미국S&P500선물인버스(H)2,325원45원1.97%2310.572,300원2,325원2,300원86,8362억원43억원1,850,000주S&P 500 Futures Total Return Index1141.46042.7억원
cmw2vj0u10c1i10cii4c4ge7tfsc-securities-productetf:0254H0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0tx0c1h10cisufcd9rn1etf2026-11-030254H0KR70254H0008RISE 반도체소부장액티브7,360원-625원-7.83%7363.107,650원7,710원7,335원344,50825.9억원147.2억원2,000,000주KEDI 반도체소부장 지수4245.420147.2억원
cmw2vj0ua0c1m10civryob97cfsc-securities-productetf:0254S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0u60c1k10ciz36x66ad1etf2026-11-030254S0KR70254S0005KODEX 미국배당다우존스액티브10,410원-35원-0.34%10456.1610,520원10,520원10,400원178,88118.6억원1082.6억원10,400,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5681045.6억원
cmw2vj0sn0c0z10cigdwhwhaufsc-securities-productetf:0246X0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0si0c0x10ci9576yjvc1etf2026-11-030246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,620원-510원-6.27%7629.427,685원7,745원7,580원598,90245.8억원769.6억원10,100,000주KEDI 글로벌DRAM반도체플러스지수12246.380762.9억원
cmw2vj0pj0bzu10ci6qu50o0yfsc-securities-productetf:0238C0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0pd0bzs10cimrr4w2eb1etf2026-11-030238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,435원-120원-1.26%9401.959,435원9,455원9,425원10498.1만원212.2억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1809.270211.5억원
cmw2vj0sc0c0v10cidv2zuzh4fsc-securities-productetf:0243M0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0s70c0s10civ3hmu3hl1etf2026-11-030243M0KR70243M0005DS AI반도체액티브7,675원-520원-6.35%7723.177,860원7,905원7,650원172,49213.3억원138.1억원1,800,000주FnGuide 반도체수퍼사이클지수3872.410139억원
cmw2vj0p50bzp10cis9avg8pzfsc-securities-productetf:0236J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0p00bzo10cii28rlnoc1etf2026-11-030236J0KR70236J0009마이티 미국피지컬AI액티브9,385원-420원-4.28%9381.059,295원9,530원9,295원7,3546863.3만원75억원800,000주iSelect 미국 피지컬 AI 지수3621.93975억원
cmw2vj0uj0c1q10cihm2vuchgfsc-securities-productetf:0254W0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0uf0c1o10ci2l5sgord1etf2026-11-030254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,075원0원0.00%10071.9510,080원10,080원10,075원26,1572.6억원251.8억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.610251.7억원
cmw2vj0o70bzd10ci5sysd1vifsc-securities-productetf:0233J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0o20bzb10ciz4rft7ms1etf2026-11-030233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,460원-205원-2.12%9464.459,460원9,540원9,395원152,65814.4억원1892억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5287.1301892.8억원
56,296건 중 2,501–2,550← 이전51 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬