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
cmw2vj16z0c6610ci6tcpcko4fsc-securities-productetf:123310:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj16t0c6410cibpgd4v0j1etf2026-11-03123310KR7123310005TIGER 인버스1,330원50원3.91%1328.861,314원1,337원1,309원4,983,86366.1억원484.1억원36,400,000주코스피 200 선물지수4303.420477억원
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
cmw2vj1790c6910cipy737t8ofsc-securities-productetf:123320:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1740c6810cidp7p1jfi1etf2026-11-03123320KR7123320004TIGER 레버리지70,705원-5,830원-7.62%70754.2072,325원73,060원69,820원202,644144.4억원1838.3억원2,600,000주코스피 200885.6701981.1억원
cmw2vj0zc0c3g10cija6dqzi2fsc-securities-productetf:101280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0z70c3f10cirw5b7p2t1etf2026-11-03101280KR7101280006KODEX 일본TOPIX10028,650원45원0.16%28669.0328,760원28,900원28,605원7,0652억원498.5억원1,740,000주TOPIX1002710.950498.8억원
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
cmw2vj0z00c3c10ciw1jv2cs3fsc-securities-productetf:100910:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0yu0c3a10cixdm3tn331etf2026-11-03100910KR7100910009KIWOOM KRX10013,855원-680원-4.68%13943.0414,180원14,180원13,845원11,1431.5억원374억원2,700,000주KRX 10013981.220376.4억원
cmw2vj0vz0c2710cifs3puzh4fsc-securities-productetf:0258B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0vu0c2610ci95w91b4v1etf2026-11-030258B0KR70258B00001Q 미국AI테크플랫폼TOP109,295원-330원-3.43%9372.909,325원9,415원9,245원138,06412.9억원139.4억원1,500,000주iSelect 미국AI테크플랫폼TOP102608.076140.5억원
cmw2vj0yc0c3310cidoe73l07fsc-securities-productetf:091230:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0y70c3210cicaqu5c421etf2026-11-03091230KR7091230003TIGER 반도체108,400원-7,155원-6.19%108968.80111,520원112,075원108,390원154,428169.7억원1조원9,840,000주KRX 반도체10894.7301조원
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
cmw2vj0y30c3010cikayluq4tfsc-securities-productetf:091220:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:33cmw2vj0xy0c2y10cijbevex9u1etf2026-11-03091220KR7091220004TIGER 은행14,560원-240원-1.62%14608.3814,745원14,795원14,535원12,0981.7억원160.1억원1,100,000주KRX 은행1446.570157.7억원
cmw2vj0x70c2o10cibuggjfq3fsc-securities-productetf:091160:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0x30c2m10ciwlzo6ir41etf2026-11-03091160KR7091160002KODEX 반도체102,900원-6,760원-6.16%103400.88105,750원106,030원102,705원1,769,2921841.5억원4.4조원42,900,000주KRX 반도체10894.7304.4조원
cmw2vj0w80c2b10cidiv0ohaxfsc-securities-productetf:0259R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0w30c2910cie2hs534k1etf2026-11-030259R0KR70259R0001ACE 글로벌메모리반도체TOP3채권혼합액티브9,750원-250원-2.50%9756.309,850원9,850원9,720원272,03626.5억원195억원2,000,000주FnGuide 글로벌메모리반도체TOP3채권혼합지수3597.152195.1억원
cmw2vj0wy0c2k10ciywnl4s29fsc-securities-productetf:069660:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0wt0c2j10ci2ko21jnn1etf2026-11-03069660KR7069660009KIWOOM 20088,965원-3,435원-3.72%88972.8689,735원90,280원88,415원166,117148.4억원6494.4억원7,300,000주코스피 200885.6706495억원
cmw2vj0ts0c1f10ci51gpueckfsc-securities-productetf:0254C0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0tn0c1d10ci2jbsvkg51etf2026-11-030254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,240원15원0.01%100219.09100,235원100,240원100,230원5555563.3만원2608.2억원2,602,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.9502607.7억원
cmw2vj0wm0c2g10cijnxiotx3fsc-securities-productetf:069500:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0wg0c2e10citn2j0veh1etf2026-11-03069500KR7069500007KODEX 20089,325원-3,620원-3.89%89438.5690,320원90,805원88,810원22,746,3462조원22조원247,350,000주코스피 200885.67022조원
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
cmw2vj0rf0c0j10ci1sedy0hqfsc-securities-productetf:0241D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rb0c0i10cimytr6c4h1etf2026-11-030241D0KR70241D0008KODEX 미국AI에이전트액티브8,015원-585원-6.80%8112.628,095원8,185원7,985원97,9817.9억원400.7억원5,000,000주Indxx US AI Agents Index (Price Return)3300.210405.6억원
cmw2vj0rt0c0n10cidq1opwbcfsc-securities-productetf:0241R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rp0c0m10cids5afoj71etf2026-11-030241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,870원-310원-3.79%7887.068,280원8,280원7,800원33,8232.6억원157.4억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2013.100157.7억원
cmw2vj0s20c0r10cifa4nzykcfsc-securities-productetf:0242S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ry0c0p10cimg48u6po1etf2026-11-030242S0KR70242S0000파워 SK그룹8,560원-540원-5.93%8610.558,890원8,890원8,560원9,6308341.8만원149.8억원1,750,000주iSelect SK그룹 지수5277.370150.6억원
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
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
cmw2vj0sx0c1310cij0swo99cfsc-securities-productetf:0247S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0sr0c1110cix93m1c131etf2026-11-030247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+6,850원-275원-3.86%6871.946,940원7,060원6,800원292,99220.2억원89억원1,300,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수4872.13189.3억원
cmw2vj5f70dlb10cijxhorarcfsc-securities-productetf:435420:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5f20dl910cic15uj54r1etf2026-11-03435420KR7435420005TIGER 미국나스닥100채권혼합5013,565원-180원-1.31%13590.0013,620원13,655원13,550원199,86327.1억원5107.2억원37,650,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)1992.2805109.8억원
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
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
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
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
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
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
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
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
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
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
cmw2vj0t80c1710cishaymjmlfsc-securities-productetf:0252P0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0t30c1510cigcebejed1etf2026-11-030252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,150원-300원-2.87%10152.1910,275원10,275원10,115원58,8016억원96.4억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1972.68096.4억원
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
cmw2vj2vd0crd10ci8z6eciptfsc-securities-productetf:273130:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2v60crb10ci109q1yfe1etf2026-11-03273130KR7273130005KODEX 종합채권(AA-이상)액티브112,700원280원0.25%112641.43112,620원112,735원112,580원20,65023.2억원3.3조원29,754,000주KAP 한국종합채권지수266.0403.3조원
cmw2vj2v00cr910ci4ywo2019fsc-securities-productetf:272910:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ut0cr810ci8d03oo4s1etf2026-11-03272910KR7272910001ACE 중장기국공채액티브107,645원0원0.00%107665.530원0원0원00원730.9억원679,000주KIS 종합채권국공채1-10Y지수156.990737.5억원
cmw2vj2ua0cr110ciy1gk5qsvfsc-securities-productetf:272570:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2u60cqz10ciqqhf5ab31etf2026-11-03272570KR7272570003RISE 중장기국공채액티브109,725원100원0.09%109706.91109,725원109,725원109,685원20219.4만원52.6억원48,000주KIS 종합채권국공채4~5Y지수151.43052.6억원
cmw2vj3sr0d2j10cibo59f6cwfsc-securities-productetf:332500:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sl0d2h10cij1f8gcjl1etf2026-11-03332500KR7332500008ACE 200TR60,265원-2,305원-3.68%60256.5760,760원61,145원59,850원49,09029.6억원1506.6억원2,500,000주코스피 200 TR1183.4501506.4억원
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
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
cmw2vj3740cv510ci7p2acolxfsc-securities-productetf:289670:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3700cv410ciq7gwdnup1etf2026-11-03289670KR7289670002PLUS 국채선물10년53,950원45원0.08%54022.5453,940원54,040원53,895원2,3211.2억원62.5억원116,000주10년국채선물지수1162.83062.6억원
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
cmw2vj3590cui10cii5oe2q4cfsc-securities-productetf:285690:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3540cug10cibli5iuha1etf2026-11-03285690KR7285690004FOCUS ESG리더스18,225원-520원-2.77%18227.9318,380원18,380원18,225원1120.2만원63.7억원350,000주KRX ESG Leaders 1502764.34063.7억원
cmw2vj3h00cyq10cid74ci20mfsc-securities-productetf:305050:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3gv0cyo10ci9se6ycdb1etf2026-11-03305050KR7305050007ACE 코스피58,900원-2,250원-3.68%59009.0459,390원60,030원58,725원21,84313억원382.8억원650,000주코스피5648.790383.5억원
cmw2vj0ti0c1b10cipjx0zllcfsc-securities-productetf:0252V0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0td0c1910cic9u5jf3g1etf2026-11-030252V0KR70252V0002ACE 미국CPU반도체TOP3+8,465원-730원-7.94%8417.508,565원8,605원8,445원360,87730.8억원67.7억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3192.78467.3억원
cmw2vj86h0em310cilo5liqivfsc-securities-productetf:498270:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj86c0em110cibttpa61x1etf2026-11-03498270KR7498270008KIWOOM 미국양자컴퓨팅11,745원-625원-5.05%11692.0511,890원11,890원11,720원54,8396.4억원1767.6억원15,050,000주Solactive U.S. Quantum Computing Index(PR)7569.7001759.6억원
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
cmw2vj5uf0dql10ci340iwvimfsc-securities-productetf:448100:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5ub0dqk10ci0a2i43hq1etf2026-11-03448100KR7448100008WON 20091,720원-3,950원-4.13%91905.6192,385원93,290원91,500원36,85634억원1169.4억원1,275,000주코스피 200885.6701171.7억원
cmw2vj36e0cux10cijztdp0uxfsc-securities-productetf:289260:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3690cuv10ciihyglcow1etf2026-11-03289260KR7289260002TIGER MSCI KOREA ESG리더스23,735원-1,205원-4.83%23764.1524,125원24,135원23,590원110260.8만원142.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3435.240142.5억원
56,296건 중 3,501–3,550← 이전71 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬