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
cmw2vj2qm0cpn10ciwwf54pzvfsc-securities-productetf:267440:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2qg0cpk10ci8pka4o261etf2026-11-03267440KR7267440006RISE 미국장기국채선물(H)8,050원55원0.69%8071.648,015원8,055원8,015원328263.3만원48.3억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.64348.4억원
cmw2vj2nv0coo10cido62w9lcfsc-securities-productetf:261270:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2nq0com10ciw2dz5ban1etf2026-11-03261270KR7261270003KODEX 미국달러선물인버스8,345원5원0.06%8362.608,325원8,370원8,325원6,9225778만원720.1억원8,630,000주미국달러선물지수1503.960657.3억원
cmw2vj2n00cod10cih2t5unfpfsc-securities-productetf:261240:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2mu0cob10ci9xb78tf11etf2026-11-03261240KR7261240006KODEX 미국달러선물13,915원-35원-0.25%13922.1113,975원13,975원13,890원61,1988.5억원605.3억원4,350,000주미국달러선물지수1503.960605.6억원
cmw2vj2na0coh10cia1hlsv8ifsc-securities-productetf:261250:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2n50cof10ciqxpiow191etf2026-11-03261250KR7261250005KODEX 미국달러선물레버리지15,070원-65원-0.43%15065.3015,180원15,190원15,005원42,7696.4억원283.3억원1,880,000주미국달러선물지수1503.960284.7억원
cmw2vj2w60crp10cited78wexfsc-securities-productetf:275290:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2w00crm10cijkks6g6v1etf2026-11-03275290KR7275290005KODEX 가치주28,740원-1,290원-4.30%28926.2729,240원29,300원28,695원10,1702.9억원258.6억원900,000주MSCI Korea IMI Enhanced Value Capped16744.560260.3억원
cmw2vj2nm0cok10cize4dlokwfsc-securities-productetf:261260:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ng0coi10ciq3xmsvj71etf2026-11-03261260KR7261260004KODEX 미국달러선물인버스2X5,650원30원0.53%5659.335,610원5,680원5,605원139,3217.8억원1879.7억원33,270,000주미국달러선물지수1503.9601880억원
cmw2vj2ls0cnz10cihu0rsxx1fsc-securities-productetf:261120:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2lo0cnx10cigw3n1qb81etf2026-11-03261120KR7261120000TIGER 미국달러선물인버스2X5,620원15원0.27%5627.205,565원5,635원5,565원1,8691047.3만원224.8억원4,000,000주미국달러선물지수1503.960225억원
cmw2vj2m70co310cis6f7ua5nfsc-securities-productetf:261140:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2m20co210cinjvxtuww1etf2026-11-03261140KR7261140008TIGER 우선주20,475원-595원-2.82%20383.0520,815원20,815원20,335원3,4717105.2만원249.7억원1,220,000주코스피 우선주 지수4754.200248.6억원
cmw2vj56l0di310cizdoppnicfsc-securities-productetf:421320:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj56f0di110cinep1bsov1etf2026-11-03421320KR7421320003PLUS 우주항공21,315원-1,000원-4.48%21451.8822,125원22,125원21,210원27,1925.8억원1225.6억원5,750,000주iSelect 우주항공UAM 지수2426.0201233.4억원
cmw2vj31w0ctm10ciknsolrcjfsc-securities-productetf:280920:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj31p0ctk10cigo2cis3q1etf2026-11-03280920KR7280920000PLUS 주도업종18,395원-850원-4.42%18488.1018,485원18,810원18,395원1018.5만원82.7억원450,000주FnGuide 주도업종 지수2790.04083.1억원
cmw2vj2mh0co710cibkqlv05tfsc-securities-productetf:261220:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2mc0co510cifkokx2891etf2026-11-03261220KR7261220008KODEX WTI원유선물(H)28,675원-1,070원-3.60%28438.6728,385원28,750원28,330원175,93150억원480.3억원1,675,000주S&P GSCI Crude Oil Index ER272.194476.3억원
cmw2vj2wg0crs10ci1d251wt6fsc-securities-productetf:275300:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2wc0crq10ciayj6a6hd1etf2026-11-03275300KR7275300002KODEX 우량주24,785원-1,195원-4.60%24940.6525,315원25,315원24,755원7,8031.9억원421.3억원1,700,000주MSCI Korea IMI Quality Capped14647.100423.9억원
cmw2vj2jk0cn410cif3cjmxnxfsc-securities-productetf:253280:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2jf0cn210ciepw94z0w1etf2026-11-03253280KR7253280002RISE 헬스케어11,405원-65원-0.57%11400.6011,450원11,575원11,350원521596.9만원68.4억원600,000주FnGuide 헬스케어 지수2876.50068.4억원
cmw2vj2ju0cn710cif8wu6jswfsc-securities-productetf:253290:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2jp0cn610cin5kxlel71etf2026-11-03253290KR7253290001RISE 헬스케어채권혼합11,450원-25원-0.22%11448.1911,480원11,480원11,360원2,0752372.2만원206.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2061.840206억원
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
cmw2vj2k40cnb10ci0pxreskdfsc-securities-productetf:256440:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2jy0cn910cinqgnyov61etf2026-11-03256440KR7256440009ACE MSCI인도네시아(합성)3,925원-120원-2.97%4030.423,970원4,030원3,900원50,2761.9억원259억원6,600,000주MSCI Indonesia Index3324.859266억원
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
cmw2vj2cp0ckl10ci56dzhczjfsc-securities-productetf:244670:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2cj0ckj10cityl5o53g1etf2026-11-03244670KR7244670006KODEX 밸류Plus10,710원-110원-1.02%10724.5510,740원10,800원10,710원282302.1만원64.2억원600,000주FnGuide 벨류 Plus 지수2143.04064.3억원
cmw2vj2cz0ckp10cil1msrak2fsc-securities-productetf:245340:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2cu0ckn10cicnlsodrz1etf2026-11-03245340KR7245340005TIGER 미국다우존스3033,740원-220원-0.65%33903.6733,980원34,020원33,690원38,11612.9억원1383.3억원4,100,000주Dow Jones Industrial Average51786.7201390억원
cmw2vj2ke0cnf10ci3gbhcpuyfsc-securities-productetf:256450:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2k90cnd10cioqgpfpo21etf2026-11-03256450KR7256450008PLUS 심천차이넥스트(합성)10,230원-300원-2.85%10537.1710,455원10,540원10,155원679705.9만원51.1억원500,000주SZSE ChiNext Price Index2391.65252.6억원
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
cmw2vj2bb0ck410ci3io7kmmhfsc-securities-productetf:243890:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2b70ck210ciwbc24j6x1etf2026-11-03243890KR7243890001TIGER 200에너지화학레버리지5,335원-465원-8.02%5336.725,680원5,690원5,270원24,6201.3억원32억원600,000주코스피 200 에너지/화학1433.37032억원
cmw2vj2bl0ck810cirw1o2hrpfsc-securities-productetf:244580:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2bh0ck610ci1rxtikt51etf2026-11-03244580KR7244580007KODEX 바이오7,080원-190원-2.61%7093.587,155원7,295원7,077원468,44333.4억원1886.1억원26,640,000주FnGuide 바이오 지수2471.7001889.7억원
cmw2vj3s50d2b10cifwxgjj4afsc-securities-productetf:329670:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3rz0d2910ci4yjnn02n1etf2026-11-03329670KR7329670004KODEX TRF703021,165원-230원-1.08%21283.7321,335원21,335원21,160원4,5509653.2만원846.6억원4,000,000주FnGuide TRF 7030 지수2802.890851.3억원
cmw2vj2c10ckd10ci8c2fj2zlfsc-securities-productetf:244620:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2bu0cka10cio0fufegz1etf2026-11-03244620KR7244620001KODEX 모멘텀Plus16,585원-740원-4.27%16613.2216,770원16,885원16,547원4,8908217.8만원116억원700,000주FnGuide 모멘텀 Plus 지수5416.580116.2억원
cmw2vj2b20ck010ci0gf4qlskfsc-securities-productetf:243880:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ay0cjy10ciwrktly9k1etf2026-11-03243880KR7243880002TIGER 200IT레버리지200,040원-25,970원-11.49%199848.17213,875원215,580원198,750원87,222179.4억원2700.5억원1,350,000주코스피 200 정보기술11597.5102697.9억원
cmw2vj2kq0cnj10ciyz41ymvsfsc-securities-productetf:256750:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2kk0cnh10cix82nhob71etf2026-11-03256750KR7256750001KODEX 차이나심천ChiNext(합성)10,530원-310원-2.86%10733.8610,900원10,900원10,340원72,2817.7억원322.1억원3,059,000주SZSE ChiNext Price Index2391.652328.3억원
cmw2vj2ak0cjt10ciiyldyod5fsc-securities-productetf:241180:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2af0cjr10ci4yyawvrn1etf2026-11-03241180KR7241180009TIGER 일본니케이22532,000원-575원-1.77%32515.5632,485원32,490원31,910원158,94451억원3545.6억원11,080,000주Nikkei 22563081.8603550.6억원
cmw2vj2au0cjw10cizi9adojqfsc-securities-productetf:241390:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2aq0cjv10cizyt8f66e1etf2026-11-03241390KR7241390004RISE V&S셀렉트밸류채권혼합14,925원-120원-0.80%14884.6215,055원15,060원14,880원2,7084034.9만원328.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2587.980327.4억원
cmw2vj2cf0ckh10cioe63zr4wfsc-securities-productetf:244660:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ca0ckg10cijgj132j71etf2026-11-03244660KR7244660007KODEX 퀄리티Plus8,625원-55원-0.63%8658.058,630원8,630원8,610원10893.1만원25.8억원300,000주FnGuide 퀄리티 Plus 지수2139.99025.9억원
cmw2vj27q0cir10cikz15wykafsc-securities-productetf:233160:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj27m0cip10ci91swgs7c1etf2026-11-03233160KR7233160001TIGER 코스닥150 레버리지4,990원-535원-9.68%4979.365,265원5,305원4,965원2,352,130119.9억원1217.5억원24,400,000주코스닥 1501168.2801239.8억원
cmw2vj2800civ10cijj2ki435fsc-securities-productetf:233740:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj27v0cit10ciwylavett1etf2026-11-03233740KR7233740000KODEX 코스닥150레버리지4,510원-480원-9.62%4506.654,770원4,805원4,490원74,604,1293439.9억원2.4조원552,900,000주코스닥 1501168.2802.5조원
cmw2vj2890ciy10cip5nk022ofsc-securities-productetf:234310:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2850ciw10ciyfvq9ygs1etf2026-11-03234310KR7234310001RISE V&S셀렉트밸류24,140원-505원-2.05%24044.4524,185원24,345원23,945원1,0042404.5만원120.7억원500,000주FnGuide 셀렉트 밸류 지수4644.360120.2억원
cmw2vj27i0cin10cina5xo24efsc-securities-productetf:232080:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj27d0cil10ci5vug2oxf1etf2026-11-03232080KR7232080002TIGER 코스닥15011,810원-615원-4.95%11834.5912,165원12,165원11,790원8,139,392972.8억원1.1조원95,100,000주코스닥 1501168.2801.1조원
cmw2vj26n0cic10ciw3flyyplfsc-securities-productetf:229200:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj26j0cia10cinwda6g591etf2026-11-03229200KR7229200001KODEX 코스닥15011,570원-590원-4.85%11608.2011,910원11,910원11,550원38,977,2114550.4억원3.9조원341,800,000주코스닥 1501168.2803.9조원
cmw2vj26v0cif10ciro2icxxsfsc-securities-productetf:229720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj26r0cie10ci56svf5fb1etf2026-11-03229720KR7229720008KODEX KTOP3030,855원-1,065원-3.34%30962.4131,280원31,440원30,790원4,0141.2억원154.2억원500,000주KTOP 3015597.260154.8억원
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
cmw2vj2790cij10ci9f9jag9sfsc-securities-productetf:230480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2730cih10cix3q4dz4w1etf2026-11-03230480KR7230480006KIWOOM 미국달러선물인버스2X4,890원-10원-0.20%4905.684,860원4,900원4,860원842409.9만원88.5억원1,810,000주미국달러선물지수1503.96088.7억원
cmw2vj25a0chw10cir8g35t5tfsc-securities-productetf:228790:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2560chu10cibpnde6vw1etf2026-11-03228790KR7228790002TIGER 화장품3,500원-40원-1.13%3480.463,495원3,540원3,465원3,578,475125.1억원1929.9억원55,140,000주WISE 화장품 지수3523.9501840.8억원
cmw2vj25n0ci010cifp3mrpg4fsc-securities-productetf:228800:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj25g0chy10ciftwqpe8y1etf2026-11-03228800KR7228800009TIGER 여행레저2,515원10원0.40%2517.992,500원2,570원2,500원118,5943억원633억원25,170,000주WISE 여행레저 지수1258.430632.2억원
cmw2vj2600ci310cikpysalqkfsc-securities-productetf:228810:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj25u0ci210cibms7nia81etf2026-11-03228810KR7228810008TIGER 미디어컨텐츠3,005원0원0.00%3002.093,005원3,055원2,985원149,1554.4억원723.9억원24,090,000주WISE 미디어컨텐츠 지수1548.630722.3억원
cmw2vj2510chs10cin1ed5m1gfsc-securities-productetf:227830:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj24w0chq10cimjdw57691etf2026-11-03227830KR7227830007PLUS 코스피58,190원-2,500원-4.12%58366.7958,545원59,080원58,190원3031780.4만원145.4억원250,000주코스피5648.790145.9억원
cmw2vizq50bni10ci3eqx33m4fsc-securities-productetf:0164G0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizq10bng10cilqdpsmmg1etf2026-11-030164G0KR70164G0008RISE 차이나AI반도체TOP4Plus7,540원-650원-7.94%8165.848,175원8,200원7,460원38,3862.9억원158.3억원2,100,000주Solactive China AI Semiconductor TOP 4 Plus Index3781.870171.4억원
cmw2vj2ab0cjp10ciwvivp1uofsc-securities-productetf:239660:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2a50cjn10ciphtrpans1etf2026-11-03239660KR7239660004PLUS 우량회사채50122,545원35원0.03%122513.75122,525원122,560원122,515원8,43510.3억원220.5억원180,000주KOBI HALF CREDIT Index(총수익)12785.080220.5억원
cmw2vj2l00cnn10cixb4j9o21fsc-securities-productetf:261060:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2kv0cnl10cijpmtnhun1etf2026-11-03261060KR7261060008TIGER 코스닥150IT20,060원-1,565원-7.24%20139.6720,965원21,185원20,055원14,1832.9억원208.6억원1,040,000주코스닥 150 정보기술1032.050209.4억원
cmw2vj26e0ci810ciwm6natznfsc-securities-productetf:228820:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2680ci610citx2kux0u1etf2026-11-03228820KR7228820007TIGER KTOP3015,545원-510원-3.18%15522.0115,705원15,785원15,435원10,8131.6억원163.2억원1,050,000주KTOP 3015597.260162.9억원
cmw2viy9b0b2g10cicuo8sfx1fsc-securities-productetf:0043B0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy970b2e10cigdpt3kyw1etf2026-11-030043B0KR70043B0000TIGER 머니마켓액티브104,180원5원0.00%104176.25104,180원104,185원104,180원82,31485.7억원3.6조원35,111,000주KIS-미래에셋 MMF지수120.4603.7조원
cmw2viy190azb10cien02iybafsc-securities-productetf:0017Y0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy140az910ci6l1qtrqn1etf2026-11-030017Y0KR70017Y00051Q 종합채권(AA-이상)액티브96,460원55원0.06%96503.2596,505원96,575원96,440원48463.2만원862.3억원894,000주KIS 종합채권형 지수(AA-이상)(총수익)122.710862.7억원
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
cmw2viy2h0azp10ci7khyqxcufsc-securities-productetf:0019K0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy2c0azo10cin33ikpn51etf2026-11-030019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브12,155원-325원-2.60%12188.3212,260원12,280원12,140원176,64821.5억원5415억원44,550,000주FnGuide 미국나스닥100 단기채권혼합 지수2179.6405417.7억원
56,296건 중 3,101–3,150← 이전63 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬