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
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
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
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
cmw2vj34p0cub10ci208dog35fsc-securities-productetf:284430:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj34h0cu810cihwav2uo31etf2026-11-03284430KR7284430006KODEX 200미국채혼합5018,700원-305원-1.60%18715.5118,770원18,860원18,635원339,72563.5억원1.7조원94,720,000주코스피 200 미국채 혼합지수4337.9801.7조원
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
cmw2vj2r80cpu10cicfu7wrozfsc-securities-productetf:267490:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2r40cps10cimicxebec1etf2026-11-03267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,925원45원0.92%4969.214,925원4,930원4,925원2813.8만원34.4억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.64334.7억원
cmw2vj7r80eg210cidvwp2qg1fsc-securities-productetf:489290:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7r40eg010ci18wjvf231etf2026-11-03489290KR7489290007WON 미국빌리어네어14,275원-130원-0.90%14319.5514,420원14,430원14,275원461662.5만원264억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6116.316264.9억원
cmw2vj7m60ee510cisdkfow13fsc-securities-productetf:487230:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7m00ee410cifume5ka81etf2026-11-03487230KR7487230005KODEX 미국AI전력핵심인프라15,700원-750원-4.56%15733.4416,335원16,335원15,675원1,345,649215억원1.1조원73,000,000주iSelect 미국AI전력핵심인프라 지수(Price Return)7488.3301.1조원
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
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
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
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
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
cmw2vj7up0ehd10ciudri8v9bfsc-securities-productetf:491510:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7uk0ehb10cib3j3s1mg1etf2026-11-03491510KR7491510004파워 K-주주가치액티브15,830원-195원-1.22%15900.8815,915원15,970원15,810원146232.4만원134.5억원850,000주FnGuide K-주주가치 지수3317.330135.1억원
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
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
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
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
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
cmw2vj29f0cjd10ciy99w77ygfsc-securities-productetf:237440:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29a0cjb10cimnqkd53i1etf2026-11-03237440KR7237440003TIGER 경기방어채권혼합10,145원55원0.55%10136.4410,160원10,170원10,095원3,3573412.7만원101.4억원1,000,000주경기방어소비재 채권혼합 지수1608.800101.3억원
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
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
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
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
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
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
cmw2vj7yr0eiy10cid7ke23rgfsc-securities-productetf:494330:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7ym0eix10ciouj2tr9a1etf2026-11-03494330KR7494330004ACE 라이프자산주주가치액티브29,185원-645원-2.16%29264.7629,415원29,535원29,115원40,05811.7억원1590.5억원5,450,000주FnGuide 기업가치 지수(시장가격)2650.2001594.9억원
cmw2vj7ti0egy10cii86mb5wlfsc-securities-productetf:491010:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7td0egw10ciek6h9oyz1etf2026-11-03491010KR7491010005TIGER 글로벌AI전력인프라액티브19,575원-800원-3.93%19555.4219,985원19,990원19,575원39,5977.8억원4948.5억원25,280,000주Mirae Asset AI Infrastructure 지수(PR)4208.2574933.8억원
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
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
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
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
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
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
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
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
cmw2vj85c0eln10ciwen0g8hzfsc-securities-productetf:497780:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8580elm10ci1109laqn1etf2026-11-03497780KR7497780007KoAct 미국천연가스인프라액티브10,080원-405원-3.86%10119.9010,225원10,230원10,065원8,6798798.8만원201.6억원2,000,000주Solactive 미국천연가스인프라 PR 지수2031.990192.2억원
cmw2vj84d0el810cize3n68r5fsc-securities-productetf:496770:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8490el610ci9kczlzdo1etf2026-11-03496770KR7496770009PLUS 글로벌방산16,850원30원0.18%16783.6616,820원17,000원16,720원5,4329162.1만원294.8억원1,750,000주Solactive Global Defense Index(PR)3869.400293.7억원
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
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
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
cmw2vj87x0emn10cim7wn7hmyfsc-securities-productetf:499150:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj87s0eml10ci11d3ujbq1etf2026-11-03499150KR7499150001SOL 미국S&P500엔화노출(H)10,360원-85원-0.81%10302.0710,425원10,425원10,360원395409.8만원51.8억원500,000주S&P500 Yen Hedged Index(PR)3079.67651.5억원
cmw2vj33m0ctz10ciu507sar7fsc-securities-productetf:281990:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj33h0ctx10cif0p32b0t1etf2026-11-03281990KR7281990002RISE 중소형고배당16,925원-120원-0.70%17025.5217,005원17,075원16,905원7,9401.3억원84.6억원500,000주FnGuide 중소형고배당포커스 지수16593.93085.1억원
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
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
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
cmw2vj7t80egu10ciikccxf6ufsc-securities-productetf:490600:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7t40egs10ci5bgndi2s1etf2026-11-03490600KR7490600004RISE 미국배당100데일리고정커버드콜9,050원-20원-0.22%9068.329,105원9,105원9,020원149,91113.5억원1678.7억원18,550,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2813.4431682.1억원
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
cmw2vj1t10cdf10cibcuxxysvfsc-securities-productetf:192720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1sw0cdd10cia5y9tjln1etf2026-11-03192720KR7192720001파워 고배당저변동성52,935원-660원-1.23%53094.7052,665원53,595원52,665원7634040.5만원269.9억원510,000주코스피 200 고배당지수5238.920270.7억원
56,296건 중 3,001–3,050← 이전61 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬