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
cmw2vj2ov0cp010ci5rqp8i7ufsc-securities-productetf:266360:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2or0coy10cikqppo1zz1etf2026-11-03266360KR7266360007KODEX K콘텐츠8,515원-125원-1.45%8482.138,590원8,610원8,460원4,8904161.9만원323.5억원3,800,000주KRX K콘텐츠1312.620322.3억원
cmw2vj2rr0cq210cilse0cg4mfsc-securities-productetf:269370:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2rn0cq010cimfhpxil91etf2026-11-03269370KR7269370003TIGER S&P글로벌인프라(합성)16,630원-25원-0.15%16641.8016,670원16,680원16,595원8491410.4만원116.4억원700,000주S&P Global Infrastructure Index3744.074116.4억원
cmw2vj2p50cp310cipfffbcl2fsc-securities-productetf:266370:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2p10cp210cilpvvu3nf1etf2026-11-03266370KR7266370006KODEX IT55,700원-4,110원-6.87%55881.6557,775원58,020원55,595원34,89219.8억원835.5억원1,500,000주KRX 정보기술4811.880838.2억원
cmw2vj2ip0cmt10ci3793kbkffsc-securities-productetf:253230:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ik0cmr10ci3syv07jy1etf2026-11-03253230KR7253230007KIWOOM 200선물인버스2X102원8원8.51%101.2799원108원98원2,215,1882.2억원25억원24,600,000주코스피 200 선물지수4303.42024.9억원
cmw2vj2po0cpa10cisvxxtuaffsc-securities-productetf:266410:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pk0cp810cickp7ilwv1etf2026-11-03266410KR7266410000KODEX 필수소비재8,850원-70원-0.78%8814.088,940원8,945원8,765원6,4495711.6만원106.2억원1,200,000주KRX 필수소비재1595.840105.7억원
cmw2vj2i50cml10cicr9jybvdfsc-securities-productetf:253150:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2i00cmk10cin1ncy51e1etf2026-11-03253150KR7253150007PLUS 200선물레버리지128,985원-11,345원-8.08%129803.18132,685원133,795원128,000원2,9683.8억원322.4억원250,000주코스피 200 선물지수4303.420324.5억원
cmw2vj2he0cmd10ci5co3cs51fsc-securities-productetf:252670:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2h90cmb10cirzxu95qg1etf2026-11-03252670KR7252670005KODEX 200선물인버스2X100원7원7.53%100.4098원102원97원8,891,833,3498857.3억원9562.5억원9,562,500,000주코스피 200 선물지수4303.4209168.7억원
cmw2vj2px0cpe10ci4v5u8x7cfsc-securities-productetf:266420:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pt0cpc10cixq8ybmgl1etf2026-11-03266420KR7266420009KODEX 헬스케어14,980원-130원-0.86%14926.8314,980원15,200원14,870원11,2061.6억원629.1억원4,200,000주KRX 헬스케어3343.310626.9억원
cmw2vj2hq0cmh10ciae58yatrfsc-securities-productetf:252710:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2hl0cmf10cicefikcrh1etf2026-11-03252710KR7252710009TIGER 200선물인버스2X109원7원6.86%109.03107원111원106원142,967,190154.3억원356.3억원326,900,000주코스피 200 선물지수4303.420355.4억원
cmw2vj2s10cq510civb4rgx69fsc-securities-productetf:269420:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2rw0cq410cit88wu4xc1etf2026-11-03269420KR7269420006KODEX S&P글로벌인프라(합성)21,710원-100원-0.46%21710.6021,810원21,820원21,625원33,5807.3억원224억원1,032,000주S&P Global Infrastructure Index3744.074224억원
cmw2vj7gg0ec910cillkomnwzfsc-securities-productetf:483280:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7gb0ec710ciqu545qqv1etf2026-11-03483280KR7483280004KODEX 미국AI테크TOP10타겟커버드콜10,305원-230원-2.18%10309.9310,410원10,410원10,280원221,77222.9억원4060.1억원39,400,000주KEDI 미국 AI 테크 TOP10+15%프리미엄 지수(Total Return)9915.0944020.8억원
cmw2vj2sd0cq910ci1z2fv5b5fsc-securities-productetf:269530:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2s80cq810cifmm4bv7q1etf2026-11-03269530KR7269530002PLUS S&P글로벌인프라19,440원-50원-0.26%19432.4619,495원19,495원19,370원1,6073119.6만원116.6억원600,000주S&P Global Infrastructure Index3744.074116.5억원
cmw2vj3oq0d1410ci4j6kwqajfsc-securities-productetf:321410:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3om0d1210ciz23z47pk1etf2026-11-03321410KR7321410003KODEX 멀티에셋하이인컴(H)10,260원0원0.00%10360.610원0원0원00원30.7억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1088.56031억원
cmw2vj2gk0cm210ci8vtwnf4dfsc-securities-productetf:252410:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gg0cm110cifd39h2ol1etf2026-11-03252410KR7252410006RISE 200선물인버스1,556원60원4.01%1554.651,538원1,561원1,530원15,4072385.7만원32.6억원2,100,000주코스피 200 선물지수4303.42031억원
cmw2vj2fq0clr10cik3cs9xpafsc-securities-productetf:251600:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2fl0clq10ci5vm2ljzp1etf2026-11-03251600KR7251600003PLUS 고배당주채권혼합14,465원-85원-0.58%14481.0014,560원14,560원14,450원85,51412.3억원5626.8억원38,900,000주FnGuide 고배당 채권혼합 지수3826.8405633.1억원
cmw2vj10k0c3v10ciq6156n45fsc-securities-productetf:102970:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj10f0c3t10cizk1016mc1etf2026-11-03102970KR7102970001KODEX 증권14,575원-425원-2.83%14642.0714,875원14,875원14,525원248,50336.4억원5225.1억원35,850,000주KRX 증권1481.9205249.1억원
cmw2vj5c10dk410ci0ar152gefsc-securities-productetf:433220:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5bw0dk210ci2zvhwwez1etf2026-11-03433220KR7433220001에셋플러스 글로벌대장장이액티브25,190원-625원-2.42%25059.8125,615원25,615원25,040원124311.4만원186.4억원740,000주S&P 5007568.920185.4억원
cmw2vj2ev0clf10cimvem3bw2fsc-securities-productetf:251340:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2eq0cle10cihdtrb4us1etf2026-11-03251340KR7251340006KODEX 코스닥150선물인버스2,835원135원5.00%2846.102,765원2,840원2,760원33,797,901947.5억원1516.7억원53,500,000주F-코스닥150 지수1332.2401545.4억원
cmw2vj2em0clc10ciir4h8zf9fsc-securities-productetf:250780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ei0cla10cizp5kuzel1etf2026-11-03250780KR7250780004TIGER 코스닥150선물인버스2,845원135원4.98%2845.362,775원2,850원2,770원339,1449.5억원72.5억원2,550,000주F-코스닥150 지수1332.24071.1억원
cmw2vj2dr0cl010cigi1asljufsc-securities-productetf:245710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2dm0cky10ci3asbl90x1etf2026-11-03245710KR7245710009ACE 베트남VN30(합성)26,370원70원0.27%26554.6326,345원26,675원25,800원21,2985.5억원3401.7억원12,900,000주VN30 Index(PR)1815.6003425.5억원
cmw2vj2g00clv10cia07lmaicfsc-securities-productetf:252000:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2fv0clt10ciyyh5h9zs1etf2026-11-03252000KR7252000005TIGER 200동일가중16,795원-245원-1.44%16811.7916,900원16,975원16,795원287482.4만원67.1억원400,000주코스피 200 동일가중지수3229.69067.2억원
cmw2vj2f40clj10cii8jh9xkhfsc-securities-productetf:251350:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ez0clh10ci260djvaq1etf2026-11-03251350KR7251350005KODEX MSCI선진국36,990원-445원-1.19%37061.3937,230원37,245원36,800원83,34930.7억원4790.2억원12,950,000주MSCI World4839.0804799.4억원
cmw2vj22z0ch110cil6r9yv38fsc-securities-productetf:226380:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj22t0cgz10cilvwlc6it1etf2026-11-03226380KR7226380004ACE Fn성장소비주도주5,295원-20원-0.38%5312.995,320원5,320원5,295원7740.7만원37억원700,000주FnGuide 성장소비주도 지수1754.95037.1억원
cmw2vj28l0cj210ciu9esheycfsc-securities-productetf:236350:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj28g0cj010cicqcpw3rk1etf2026-11-03236350KR7236350005TIGER 인도니프티50레버리지(합성)24,630원540원2.24%24387.2324,350원24,660원24,130원2,7846759.5만원152.7억원620,000주Nifty 50 Index23440.800151.2억원
cmw2vj20a0cg210cis362k348fsc-securities-productetf:219900:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2060cg010cil1zfk0li1etf2026-11-03219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,005원-35원-1.15%3043.033,085원3,085원2,980원20,1466123.7만원45억원1,500,000주CSI 300 Index4008.87545.6억원
cmw2vj1zs0cfu10ciswpvnxczfsc-securities-productetf:219390:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1zn0cfs10cib5idnk841etf2026-11-03219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,375원-295원-3.40%8495.498,500원8,500원8,320원11,2869438.2만원167.5억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7461.146169.9억원
cmw2vj2010cfy10ciurxb7yvefsc-securities-productetf:219480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1zw0cfw10ciq22cvqxu1etf2026-11-03219480KR7219480001KODEX 미국S&P500선물(H)32,405원-365원-1.11%32449.3532,500원32,520원32,375원26,9448.7억원1442억원4,450,000주S&P 500 Futures Total Return Index1141.4601443.9억원
cmw2vj1zj0cfq10ciq0r2rm4cfsc-securities-productetf:218420:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1zc0cfo10ci9y9udsml1etf2026-11-03218420KR7218420008KODEX 미국S&P500에너지(합성)21,080원-710원-3.26%21061.6521,195원21,200원20,960원35,1147.3억원517.5억원2,455,000주S&P Select Sector Energy Index1403.345517억원
cmw2vj28u0cj610cii4mdacoafsc-securities-productetf:237350:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj28p0cj410ci0t9n5p7i1etf2026-11-03237350KR7237350004KODEX 코스피10071,250원-3,050원-4.10%71356.2472,340원72,470원70,935원122,69387.7억원8086.8억원11,350,000주코스피 1006898.2008098.9억원
cmw2vj1ye0cfb10cia3g6ws28fsc-securities-productetf:214980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1y90cf910ci0ztcjyfr1etf2026-11-03214980KR7214980005KODEX 단기채권PLUS114,640원10원0.01%114638.32114,640원114,640원114,635원127,381146억원1.9조원17,199,000주KRW Cash PLUS 지수(총수익)171.1401.9조원
cmw2vj1ym0cff10ci2j8a35djfsc-securities-productetf:215620:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1yi0cfd10cijezfki481etf2026-11-03215620KR7215620006HK S&P코리아로우볼15,660원0원0.00%15715.470원0원0원00원65.7억원420,000주S&P Korea 저변동성 지수11894.80066억원
cmw2vj1y30cf710ciyg5i2brifsc-securities-productetf:213630:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1xy0cf610cidj31bupr1etf2026-11-03213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,935원-295원-1.39%21118.7621,150원21,255원20,905원2,8365980.2만원192.6억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1160.299194.2억원
cmw2vj1xb0cez10cixz8a7wm0fsc-securities-productetf:211900:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1x60cey10cifojfrgch1etf2026-11-03211900KR7211900006KODEX 코리아배당성장24,815원-425원-1.68%24894.9325,310원25,310원24,770원3,7259307만원806.4억원3,250,000주코스피 배당성장 506214.810809억원
cmw2vj1yv0cfj10ciauvorpeifsc-securities-productetf:217770:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1yq0cfh10ci39h41pu21etf2026-11-03217770KR7217770007TIGER 원유선물인버스(H)1,017원31원3.14%1025.521,021원1,027원1,012원1,534,81415.6억원316.2억원31,100,000주S&P GSCI Crude Oil Index ER272.194324억원
cmw2vj1xp0cf310cicgl5x8ecfsc-securities-productetf:213610:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1xj0cf210civa0m04171etf2026-11-03213610KR7213610009KODEX 삼성그룹밸류20,455원-660원-3.13%20518.4620,570원20,850원20,430원15,7513.2억원2434.1억원11,900,000주WISE 삼성그룹 밸류 인덱스20417.1602441.6억원
cmw2vj2950cj910cir217txlnfsc-securities-productetf:237370:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2900cj810cig1v86oz11etf2026-11-03237370KR7237370002KODEX 코리아배당성장채권혼합15,155원-105원-0.69%15189.0215,255원15,255원15,140원17,9002.7억원1576.1억원10,400,000주배당성장채권혼합지수2433.5501579.6억원
cmw2vj1uj0cdx10ci5fkotzwxfsc-securities-productetf:196030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1ue0cdw10ci19211c6g1etf2026-11-03196030KR7196030001ACE 일본TOPIX레버리지(H)83,685원-1,000원-1.18%83722.9784,490원84,490원83,265원9,5138억원418.4억원500,000주TOPIX3930.280418.6억원
cmw2vj1us0ce110ciw4d2xcpyfsc-securities-productetf:196230:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1un0cdz10cisc09yuaa1etf2026-11-03196230KR7196230007RISE 단기통안채117,475원10원0.01%117483.13117,475원117,485원117,475원2,5042.9억원2578.5억원2,195,000주KIS 통안채 5개월 지수(총수익)13348.3502585.8억원
cmw2vj1u50cdt10cihhrgq2pnfsc-securities-productetf:195980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1u00cds10ci7xf6oogv1etf2026-11-03195980KR7195980008PLUS 신흥국MSCI(합성 H)13,735원-330원-2.35%14098.0414,030원14,035원13,255원113,88315.6억원843.3억원6,140,000주MSCI EM Index1548.425865.6억원
cmw2vj1jv0caa10ci7oxyxwtbfsc-securities-productetf:148070:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1jq0ca810ciedhjyz4l1etf2026-11-03148070KR7148070006KIWOOM 국고채10년108,145원330원0.31%108071.11108,010원108,215원107,935원34,05036.8억원3766.6억원3,483,000주KIS 10년 국고채 지수 (총수익)16163.2803785.7억원
cmw2vj1tt0cdq10ci90vuhy8ffsc-securities-productetf:195970:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1tp0cdo10cibi0qnavd1etf2026-11-03195970KR7195970009PLUS 선진국MSCI(합성 H)15,735원-350원-2.18%15962.5116,020원16,020원15,420원247,93439억원229.7억원1,460,000주MSCI EAFE Index3086.293233억원
cmw2vj1jl0ca610cilnzma5kbfsc-securities-productetf:148020:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1jh0ca410ci76h078g81etf2026-11-03148020KR7148020001RISE 20089,670원-3,525원-3.78%89682.9790,590원91,025원89,070원1,583,9321426.8억원3.7조원42,100,000주코스피 200885.6703.7조원
cmw2vj1wc0cen10ciccxsjtgifsc-securities-productetf:205720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1w60cel10ci9u4fisyi1etf2026-11-03205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,491원9원0.61%1496.211,485원1,494원1,479원4,402653.2만원44.7억원3,000,000주TOPIX3930.28044.8억원
cmw2vj2if0cmp10ciay6qjd1efsc-securities-productetf:253160:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ia0cmn10ci9f1u4eei1etf2026-11-03253160KR7253160006PLUS 200선물인버스2X203원13원6.84%203.82201원206원198원1,649,7313.3억원15.3억원7,550,000주코스피 200 선물지수4303.42015.3억원
cmw2vj1bw0c7o10cipupji72pfsc-securities-productetf:138920:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1br0c7m10cig5ho55tl1etf2026-11-03138920KR7138920004KODEX 콩선물(H)11,910원-140원-1.16%11890.5211,900원11,910원11,900원4755.9만원59.5억원500,000주S&P GSCI Soybeans Index(TR)6536.86759.4억원
cmw2vj1bm0c7k10ciu52bgc3efsc-securities-productetf:138910:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1bi0c7i10cikpi0wy4r1etf2026-11-03138910KR7138910005KODEX 구리선물(H)9,635원-180원-1.83%9906.289,850원9,885원9,635원20,4491.9억원289억원3,000,000주S&P GSCI North American Copper Index(TR)912.146297.1억원
cmw2vj1cf0c7u10cinlfjywoefsc-securities-productetf:139220:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1c90c7s10civydhfosb1etf2026-11-03139220KR7139220008TIGER 200 건설6,860원-190원-2.70%6880.846,975원7,065원6,860원953,84266.2억원1156.5억원16,860,000주코스피 200 건설688.0101160.1억원
cmw2vj2qa0cpi10ci36n7702pfsc-securities-productetf:266550:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2q50cpg10ciu080z1mx1etf2026-11-03266550KR7266550003PLUS 중형주저변동5016,960원5원0.03%16975.1716,835원16,960원16,835원96162.8만원84.8억원500,000주FnGuide 중형주저변동50지수3326.82084.8억원
cmw2vj1av0c7c10cic3rl9lugfsc-securities-productetf:138530:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ak0c7a10ci18vmntab1etf2026-11-03138530KR7138530001TIGER LG그룹플러스10,210원-265원-2.53%10213.0910,430원10,455원10,170원29,1962.9억원630.9억원6,180,000주MKF LG그룹+ FW10303.640631.1억원
cmw2vj1wm0cer10cicwci55rqfsc-securities-productetf:210780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1wh0cep10ci127u8vd91etf2026-11-03210780KR7210780003TIGER 코스피고배당21,565원-120원-0.55%21522.1921,560원21,645원21,420원9,1531.9억원698.7억원3,240,000주코스피 고배당 504329.400697.3억원
56,296건 중 2,651–2,700← 이전54 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬