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
cmw2vj30c0ct210ci93ig9z1mfsc-securities-productetf:278530:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj3070ct010ciig96n67l1etf2026-11-03278530KR7278530001KODEX 200TR32,430원-1,255원-3.73%32440.3032,835원32,950원32,215원756,650245.9억원6.4조원197,850,000주코스피 200 TR1183.4506.4조원
cmw2vj3i50cz510cixokgrs6pfsc-securities-productetf:306520:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3i10cz310ci5wu764aq1etf2026-11-03306520KR7306520008HANARO 200선물인버스2,840원115원4.22%2837.702,805원2,850원2,795원8,5472417.1만원17억원600,000주코스피 200 선물지수4303.42017억원
cmw2vizne0bml10cisdoagqixfsc-securities-productetf:0154F0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizn70bmk10ci9d972vxr1etf2026-11-030154F0KR70154F0001WON 초대형IB&금융지주10,390원-210원-1.98%10439.3810,600원10,600원10,385원2,9073030.9만원280.5억원2,700,000주iSelect 초대형IB&금융지주 지수3541.370281.8억원
cmw1g3vah09vx10cijvak7p9kfsc-securities-productetf:278530:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vad09vw10ciq4tfybc51etf2026-11-02278530KR7278530001KODEX 200TR33,685원725원2.20%33718.8332,435원34,050원32,250원1,258,113419.7억원6.6조원197,700,000주코스피 200 TR1230.1606.6조원
cmw1g3v9d09vp10cijhydnpwufsc-securities-productetf:277630:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v9809vo10cikyz3oshy1etf2026-11-02277630KR7277630000TIGER 코스피60,810원1,095원1.83%61146.2958,945원61,570원58,530원31,70319.2억원5016.8억원8,250,000주코스피5859.0804677.6억원
cmw1g3v9n09vr10ciomukkeutfsc-securities-productetf:277640:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v9i09vq10ciltcfydwm1etf2026-11-02277640KR7277640009TIGER 코스피대형주31,925원730원2.34%31919.1630,750원32,160원30,700원12,1943.8억원558.6억원1,750,000주코스피 대형주6376.710558.5억원
cmw1g3v8u09vl10ciiiuhyuvvfsc-securities-productetf:276990:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v8q09vk10ciyxj9l4sr1etf2026-11-02276990KR7276990009KODEX 글로벌로봇(합성)23,210원-240원-1.02%23112.7322,860원23,530원22,860원8762025.8만원410.8억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1232.286409억원
cmw1g3v8d09vh10cipacay4pqfsc-securities-productetf:276650:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v8909vg10ci8azz0rl31etf2026-11-02276650KR7276650009RISE 글로벌테크놀로지(합성 H)43,935원-745원-1.67%43652.1543,590원44,345원43,580원2,2971억원329.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4707.265327.3억원
cmw1g3v9z09vt10cigb418bnefsc-securities-productetf:277650:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v9t09vs10cijqmviqna1etf2026-11-02277650KR7277650008TIGER 코스피중형주18,780원190원1.02%18894.1418,460원18,925원18,435원9,8591.8억원75.1억원400,000주코스피 중형주3661.33075.5억원
cmw1g3v8m09vj10cip7d6g4gnfsc-securities-productetf:276970:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v8i09vi10ciahfnfd161etf2026-11-02276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,055원20원0.25%8112.448,000원8,122원8,000원35,8512.8억원378.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index117.208381.2억원
cmw1g3v2209u110cima6uckd7fsc-securities-productetf:266420:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1y09u010ci5k1w0oos1etf2026-11-02266420KR7266420009KODEX 헬스케어15,110원150원1.00%15055.5714,735원15,185원14,735원45,6876.8억원634.6억원4,200,000주KRX 헬스케어3372.070632.3억원
cmw1g3v7o09vb10ci20z7cwt2fsc-securities-productetf:275750:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v7k09va10cinmjsdhkm1etf2026-11-02275750KR7275750008RISE 코스닥150선물인버스2,740원-60원-2.14%2737.982,815원2,825원2,725원1,317364만원26억원950,000주F-코스닥150 지수1401.46026억원
cmw1g3vaq09vz10ci4gdkkpcmfsc-securities-productetf:278540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3val09vy10ciq0kdy0x41etf2026-11-02278540KR7278540000KODEX MSCI Korea TR33,200원555원1.70%33199.5731,920원33,480원31,780원5,4231.7억원2조원61,600,000주MSCI Korea TR Index4212.0102조원
cmw1g3va809vv10citws73itzfsc-securities-productetf:278240:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3va409vu10ci091y7uez1etf2026-11-02278240KR7278240007RISE 코스닥150선물레버리지5,625원195원3.59%5630.025,315원5,685원5,300원187,47110.2억원407.2억원7,240,000주F-코스닥150 지수1401.460407.6억원
cmw1g3v7x09vd10cimrdcbqbufsc-securities-productetf:275980:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v7s09vc10cisim1bsar1etf2026-11-02275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,940원-245원-1.06%22890.6322,875원22,950원22,660원7,8331.7억원568.9억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4051.400567.6억원
cmw1g3v0809tn10cioh4c4w1hfsc-securities-productetf:261270:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0309tm10ci6m158v6q1etf2026-11-02261270KR7261270003KODEX 미국달러선물인버스8,340원-50원-0.60%8342.168,395원8,405원8,315원21,5141.7억원786.4억원9,430,000주미국달러선물지수1507.550719.9억원
cmw1g3v0j09tp10ci0he1ly42fsc-securities-productetf:265690:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0e09to10citdsltk3m1etf2026-11-02265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.560원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148982.7만원
cmw1g3uzp09tj10cit58omskxfsc-securities-productetf:261250:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzl09ti10ci3kn2pdaz1etf2026-11-02261250KR7261250005KODEX 미국달러선물레버리지15,135원220원1.48%15139.2314,890원15,195원14,870원20,0983억원286억원1,890,000주미국달러선물지수1507.550284.6억원
cmw1g3uz809tf10ci6ru7m95pfsc-securities-productetf:261220:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uz309te10ci1vkf7amh1etf2026-11-02261220KR7261220008KODEX WTI원유선물(H)29,745원-580원-1.91%30684.2030,250원30,300원29,570원105,25731.5억원505.6억원1,700,000주S&P GSCI Crude Oil Index ER279.972513.9억원
cmw1g3v0t09tr10ciwk1xsrz4fsc-securities-productetf:266160:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0p09tq10ci3028a8cy1etf2026-11-02266160KR7266160001RISE 고배당28,730원305원1.07%28626.7727,765원28,820원27,570원27,1467.6억원1781.2억원6,200,000주FnGuide 고배당포커스 지수20286.2401774.8억원
cmw1g3uzg09th10ci5nmofljafsc-securities-productetf:261240:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzc09tg10cih2a2rsn81etf2026-11-02261240KR7261240006KODEX 미국달러선물13,950원105원0.76%13954.5513,845원13,985원13,830원81,34311.3억원608.2억원4,360,000주미국달러선물지수1507.550607억원
cmw1g3uy309t710ci2lznmwv3fsc-securities-productetf:261070:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxz09t610cirymfhskc1etf2026-11-02261070KR7261070007TIGER 코스닥150바이오테크9,785원105원1.08%9780.899,505원9,845원9,505원81,3417.9억원465.7억원4,760,000주코스닥 150 헬스케어3418.620465.5억원
cmw1g3uxm09t310civge4cf3hfsc-securities-productetf:256750:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxi09t210cis2swqro11etf2026-11-02256750KR7256750001KODEX 차이나심천ChiNext(합성)10,840원195원1.83%10601.1010,515원10,970원10,415원58,9276.2억원331.5억원3,059,000주SZSE ChiNext Price Index2458.698324.2억원
cmw1g3uyd09t910cifr1cl24nfsc-securities-productetf:261110:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uy809t810ci6pypf9y01etf2026-11-02261110KR7261110001TIGER 미국달러선물레버리지15,125원155원1.04%15181.9014,990원15,225원14,985원2,4113637.4만원75.6억원500,000주미국달러선물지수1507.55075.9억원
cmw1g3v1309tt10cifuchqqowfsc-securities-productetf:266360:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0y09ts10cisfaohe081etf2026-11-02266360KR7266360007KODEX K콘텐츠8,640원0원0.00%8604.248,515원8,640원8,425원27,5412.3억원328.3억원3,800,000주KRX K콘텐츠1331.590326.9억원
cmw1g3uyo09tb10cib3lieqi9fsc-securities-productetf:261120:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uyi09ta10ci2j3ajypm1etf2026-11-02261120KR7261120000TIGER 미국달러선물인버스2X5,605원-60원-1.06%5602.235,660원5,660원5,580원946529.5만원224.2억원4,000,000주미국달러선물지수1507.550224억원
cmw1g3ux509sz10civpc70bwhfsc-securities-productetf:256440:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ux109sy10cix5gdg40g1etf2026-11-02256440KR7256440009ACE MSCI인도네시아(합성)4,045원55원1.38%4026.594,005원4,055원3,975원24,0879682.3만원266.9억원6,600,000주MSCI Indonesia Index3452.554265.7억원
cmw1g3uqb09rh10ciw8qn31ovfsc-securities-productetf:244660:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uq609rg10cindkl0ufz1etf2026-11-02244660KR7244660007KODEX 퀄리티Plus8,680원175원2.06%8651.598,590원8,680원8,590원3,8633341.1만원26억원300,000주FnGuide 퀄리티 Plus 지수2138.37025.9억원
cmw1g3uwe09st10ci1j8ofvwtfsc-securities-productetf:253250:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwa09ss10ciqnguax881etf2026-11-02253250KR7253250005KIWOOM 200선물레버리지69,220원2,980원4.50%69099.8564,020원70,500원63,355원1,6291.1억원200.7억원290,000주코스피 200 선물지수4466.290200.3억원
cmw1g3ups09rd10cifknrok2lfsc-securities-productetf:244580:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3upo09rc10cixwjslt5g1etf2026-11-02244580KR7244580007KODEX 바이오7,270원40원0.55%7260.427,125원7,320원7,100원325,54923.6억원1930.9억원26,560,000주FnGuide 바이오 지수2530.0701934.1억원
cmw1g3upa09r910ci019ddhwxfsc-securities-productetf:243880:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3up609r810ci3g40xo221etf2026-11-02243880KR7243880002TIGER 200IT레버리지226,010원10,295원4.77%227830.71208,525원230,810원205,000원123,724270.6억원3107.6억원1,375,000주코스피 200 정보기술12293.7903075.7억원
cmw1g3upj09rb10cittdkf2orfsc-securities-productetf:243890:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3upf09ra10cik39ppngq1etf2026-11-02243890KR7243890001TIGER 200에너지화학레버리지5,800원305원5.55%5841.815,355원5,850원5,355원5,3272958.9만원34.8억원600,000주코스피 200 에너지/화학1493.80035억원
cmw1g3uwn09sv10ci9uoc3cq7fsc-securities-productetf:253280:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwj09su10cit4hhqavr1etf2026-11-02253280KR7253280002RISE 헬스케어11,470원110원0.97%11484.2611,330원11,535원11,330원164188.1만원68.8억원600,000주FnGuide 헬스케어 지수2897.75068.9억원
cmw1g3uww09sx10ci0onf9117fsc-securities-productetf:253290:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uws09sw10cil6dtp2jy1etf2026-11-02253290KR7253290001RISE 헬스케어채권혼합11,475원65원0.57%11461.9211,465원11,490원11,375원1,6461881만원206.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2065.560206.3억원
cmw1g3uos09r510ciq2gom1asfsc-securities-productetf:241180:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uoo09r410cirdmd2fmv1etf2026-11-02241180KR7241180009TIGER 일본니케이22532,575원165원0.51%32685.7832,170원32,890원31,975원74,95424.5억원3609.3억원11,080,000주Nikkei 22563081.8603575.8억원
cmw1g3uok09r310cibg4gsbmafsc-securities-productetf:239660:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uog09r210cih8vpidnu1etf2026-11-02239660KR7239660004PLUS 우량회사채50122,510원-10원-0.01%122503.13122,520원122,545원122,495원2,9133.5억원220.5억원180,000주KOBI HALF CREDIT Index(총수익)12783.170220.5억원
cmw1g3vb609w310cixr4fkgkgfsc-securities-productetf:279530:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vb209w210ci0pvmxqsf1etf2026-11-02279530KR7279530000KODEX 고배당주16,225원30원0.19%16191.7716,170원16,390원16,050원220,64335.7억원3926.4억원24,200,000주FnGuide 고배당 Plus 지수25149.3003918.4억원
cmw1g3vay09w110cibda7y81xfsc-securities-productetf:278620:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vau09w010ciwxh89ahx1etf2026-11-02278620KR7278620000PLUS 단기채권액티브119,875원15원0.01%119865.36119,860원119,895원119,860원2112529.3만원666.5억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.010666.4억원
cmw1g3v1b09tv10citjk547xmfsc-securities-productetf:266370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1709tu10cizt2zj59y1etf2026-11-02266370KR7266370006KODEX IT59,810원930원1.58%59583.0057,495원60,135원57,495원26,41615.5억원897.1억원1,500,000주KRX 정보기술5133.730893.7억원
cmw1g3umr09qp10cikguv5kx1fsc-securities-productetf:234310:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3umn09qo10ci455gejsw1etf2026-11-02234310KR7234310001RISE V&S셀렉트밸류24,645원310원1.27%24774.9724,070원24,850원24,070원17,0294.1억원123.2억원500,000주FnGuide 셀렉트 밸류 지수4788.730123.8억원
cmw1g3un009qr10ciw1xy93uxfsc-securities-productetf:236350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3umw09qq10ci4b8zofju1etf2026-11-02236350KR7236350005TIGER 인도니프티50레버리지(합성)24,090원1,065원4.63%23645.5123,140원24,130원23,140원17,2124억원149.3억원620,000주Nifty 50 Index23053.100146.6억원
cmw1g3uma09ql10cinv2puxf7fsc-securities-productetf:233160:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3um609qk10ciuy1ue82p1etf2026-11-02233160KR7233160001TIGER 코스닥150 레버리지5,525원220원4.15%5503.815,225원5,575원5,165원2,461,909133.6억원1350.8억원24,450,000주코스닥 1501223.9301342.9억원
cmw1g3ulu09qh10ci8tso2cm9fsc-securities-productetf:230480:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ulq09qg10cizwiez2o31etf2026-11-02230480KR7230480006KIWOOM 미국달러선물인버스2X4,900원-50원-1.01%4881.204,955원4,955원4,855원443216.8만원88.6억원1,810,000주미국달러선물지수1507.55088.3억원
cmw1g3un909qt10ci4tdp5ab1fsc-securities-productetf:237350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3un509qs10ci6eeewiid1etf2026-11-02237350KR7237350004KODEX 코스피10074,300원2,110원2.92%74204.6171,270원74,835원70,935원108,30179.4억원8507.3억원11,450,000주코스피 1007174.5908422.2억원
cmw1g3um209qj10cixq12sfyrfsc-securities-productetf:232080:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uly09qi10cijd0wh18f1etf2026-11-02232080KR7232080002TIGER 코스닥15012,425원295원2.43%12398.1712,015원12,475원12,005원10,043,8551239.1억원1.1조원94,600,000주코스닥 1501223.9301.1조원
cmw1g3ukt09q910ciawtqjh1kfsc-securities-productetf:228810:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ukn09q810cicn4f2i8p1etf2026-11-02228810KR7228810008TIGER 미디어컨텐츠3,005원25원0.84%3023.442,950원3,025원2,910원184,8445.4억원723.9억원24,090,000주WISE 미디어컨텐츠 지수1559.650728.3억원
cmw1g3ul209qb10cind287vnjfsc-securities-productetf:228820:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uky09qa10ciawmiul781etf2026-11-02228820KR7228820007TIGER KTOP3016,055원275원1.74%16112.1715,450원16,200원15,450원8,2021.3억원168.5억원1,050,000주KTOP 3016191.680169.1억원
cmw1g3udb09ot10cirptuhxbxfsc-securities-productetf:214980:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ud609os10cij269ko0x1etf2026-11-02214980KR7214980005KODEX 단기채권PLUS114,630원30원0.03%114627.66114,625원114,630원114,620원51,41458.9억원1.9조원17,359,000주KRW Cash PLUS 지수(총수익)171.1201.9조원
cmw1g3uld09qd10ci1ortgfj2fsc-securities-productetf:229200:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ul909qc10ci7l3o56611etf2026-11-02229200KR7229200001KODEX 코스닥15012,160원250원2.10%12160.1511,780원12,235원11,775원29,455,4703559.9억원4.1조원345,100,000주코스닥 1501223.9304.1조원
cmw1g3ud209or10ci9vtx41l8fsc-securities-productetf:213630:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ucx09oq10ci5x77feat1etf2026-11-02213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,230원625원3.03%21035.0620,645원21,235원20,645원19,7664.1억원195.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1155.892193.5억원
56,296건 중 3,551–3,600← 이전72 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬