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
cmw2vj2gb0clz10ciwlk6jo4pfsc-securities-productetf:252400:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2g40clx10ciyelcyq8i1etf2026-11-03252400KR7252400007RISE 200선물레버리지64,840원-5,460원-7.77%64954.8166,405원66,900원64,075원4,3032.8억원389억원600,000주코스피 200 선물지수4303.420389.7억원
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
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
cmw2vj2h20cm910ci6j2a4pxgfsc-securities-productetf:252650:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gy0cm710ci3ep267p91etf2026-11-03252650KR7252650007KODEX 200동일가중16,035원-205원-1.26%16046.6316,140원16,200원16,020원482777.1만원96.2억원600,000주코스피 200 동일가중지수3229.69096.2억원
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
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
cmw2vj2gt0cm510cigg7i1i32fsc-securities-productetf:252420:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gp0cm410ci89ap6rll1etf2026-11-03252420KR7252420005RISE 200선물인버스2X108원9원9.09%106.36104원108원104원2,373,7022.5억원56.8억원52,600,000주코스피 200 선물지수4303.42055.9억원
cmw2vj2j10cmw10cifzgseoryfsc-securities-productetf:253240:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ix0cmu10ciq9qedas71etf2026-11-03253240KR7253240006KIWOOM 200선물인버스1,552원66원4.44%1547.341,525원1,552원1,521원78,1511.2억원17.3억원1,120,000주코스피 200 선물지수4303.42017.3억원
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
cmw2vj2fd0cln10ci2iph6bbofsc-securities-productetf:251590:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2f80cll10cizsc907q51etf2026-11-03251590KR7251590006PLUS 고배당저변동5016,650원-40원-0.24%16668.6816,760원16,760원16,570원2,4093994.6만원116.5억원700,000주FnGuide 고배당저변동50 지수2890.240116.6억원
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
cmw2vj2e10cl410cigc48cyz1fsc-securities-productetf:248270:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2dw0cl210cieq7s0cup1etf2026-11-03248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,970원70원0.25%27869.8727,905원28,035원27,745원2,3056437.4만원324.4억원1,160,000주S&P Global 1200 Health Care Index6272.987323.2억원
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
cmw2vj2ee0cl810ci2e64jcncfsc-securities-productetf:250730:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2e90cl610cixqavp9t01etf2026-11-03250730KR7250730009RISE 차이나HSCEI(H)9,440원185원2.00%9415.379,275원9,450원9,235원6156.9만원160.4억원1,700,000주Hang Seng China H7939.420160억원
cmw2vj29o0cjh10ci0raalyorfsc-securities-productetf:238670:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29j0cjf10ci1dzrr5s11etf2026-11-03238670KR7238670004PLUS 스마트베타Quality채권혼합13,185원-65원-0.49%13107.5213,215원13,230원13,080원393515.5만원65.9억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1613.60052.4억원
cmw2vj2d80cks10ci1yauqkujfsc-securities-productetf:245350:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2d40ckr10ciqng8dr9u1etf2026-11-03245350KR7245350004TIGER 유로스탁스배당3017,780원45원0.25%17959.9217,745원17,995원17,745원2,1363809.6만원248.9억원1,400,000주Euro STOXX Select Dividend 302435.650251.4억원
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
cmw2vj2t00cqi10cidzxkykydfsc-securities-productetf:270800:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2sw0cqg10cigtlyx5yd1etf2026-11-03270800KR7270800006RISE KQ고배당14,450원-315원-2.13%14549.0914,765원14,775원14,450원4971.8만원79.4억원550,000주FnGuide KQ고배당포커스 지수7352.39080억원
cmw2vj2jb0cn010ciofymlbqmfsc-securities-productetf:253250:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2j60cmy10ciukxmksba1etf2026-11-03253250KR7253250005KIWOOM 200선물레버리지64,000원-5,220원-7.54%64057.0565,175원66,030원63,200원4,4252.8억원185.6억원290,000주코스피 200 선물지수4303.420185.7억원
cmw2vj2di0ckw10ciq97y4adpfsc-securities-productetf:245360:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2de0cku10ci24hajbmv1etf2026-11-03245360KR7245360003TIGER 차이나HSCEI11,145원-90원-0.80%11162.7111,235원11,235원11,090원3,2863663.6만원239.6억원2,150,000주Hang Seng China H7939.420234.4억원
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
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
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
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
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
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
cmw2vj1wy0cev10ciaj08ofl4fsc-securities-productetf:211560:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1wt0cet10ciqedw981l1etf2026-11-03211560KR7211560008TIGER 배당성장31,070원-510원-1.61%31152.9731,520원31,530원30,980원2,2006851.8만원624.5억원2,010,000주코스피 배당성장 506214.810626.1억원
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
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
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
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
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
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
cmw2vj23i0ch810cijxqeozc3fsc-securities-productetf:226980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj23e0ch610cidz0ereuw1etf2026-11-03226980KR7226980001KODEX 200 중소형18,805원-335원-1.75%18883.7519,140원19,140원18,805원1,2312339.6만원169.2억원900,000주코스피 200 중소형주지수1882.830169.9억원
cmw2vj23r0chb10ciar5ctz7afsc-securities-productetf:227540:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj23m0cha10cihrx41qk01etf2026-11-03227540KR7227540002TIGER 200 헬스케어18,125원50원0.28%18117.8718,070원18,300원18,000원20,7333.7억원286.3억원1,580,000주코스피 200 헬스케어1918.790286.2억원
cmw2vj22a0cgt10ci3ad1ut3lfsc-securities-productetf:225130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2240cgr10ciwv9goiqh1etf2026-11-03225130KR7225130004ACE 골드선물 레버리지(합성 H)37,880원75원0.20%38685.3838,085원38,525원37,655원2,4389310.1만원189.4억원500,000주S&P GSCI GOLD Index Excess Return230.561193.4억원
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
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
cmw2vj21x0cgo10cit3vkptn5fsc-securities-productetf:225060:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj21t0cgm10ci7fy044xq1etf2026-11-03225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,200원-505원-3.68%13698.4613,475원13,510원13,200원244328.6만원139.9억원1,060,000주MSCI EM Index1548.425145.2억원
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
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
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
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
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
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
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
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
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
56,296건 중 2,701–2,750← 이전55 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬