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
cmw1g3tu609kv10ci95e85n43fsc-securities-productetf:139220:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tu209ku10cid8dfjwb51etf2026-11-02139220KR7139220008TIGER 200 건설7,050원180원2.62%7081.196,730원7,130원6,645원305,25721.2억원1195.6억원16,960,000주코스피 200 건설708.0701193.8억원
cmw1g3ttv09kt10citzrfct7cfsc-securities-productetf:138920:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ttr09ks10cij98aeaia1etf2026-11-02138920KR7138920004KODEX 콩선물(H)12,050원-40원-0.33%12059.6712,020원12,070원12,020원5363.8만원60.2억원500,000주S&P GSCI Soybeans Index(TR)6628.62460.2억원
cmw1g3ttm09kr10ci0s30fbawfsc-securities-productetf:138910:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tti09kq10ci44uqmrh71etf2026-11-02138910KR7138910005KODEX 구리선물(H)9,815원-75원-0.76%9776.329,840원9,860원9,780원22,2692.1억원304.2억원3,100,000주S&P GSCI North American Copper Index(TR)899.967293.2억원
cmw1g3ttd09kp10ci0pib9qqhfsc-securities-productetf:138540:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tt909ko10cin1yfb3ul1etf2026-11-02138540KR7138540000TIGER 현대차그룹플러스39,355원1,635원4.33%39488.3036,755원39,680원36,490원216,69283.4억원4966.6억원12,620,000주MKF 현대차그룹+ FW50827.1204967.6억원
cmw1g3tt409kn10ci00u5hxysfsc-securities-productetf:138530:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tt009km10civro920ul1etf2026-11-02138530KR7138530001TIGER LG그룹플러스10,475원290원2.85%10511.3410,100원10,585원10,070원68,8037.1억원649.4억원6,200,000주MKF LG그룹+ FW10605.830649.6억원
cmw1g3tsv09kl10cib47iu0ilfsc-securities-productetf:138520:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tsq09kk10ci5npxj4qr1etf2026-11-02138520KR7138520002TIGER 삼성그룹33,750원260원0.78%33811.6932,925원34,000원32,900원5,3061.7억원1316.2억원3,900,000주MKF SAMs FW43996.0201318.6억원
cmw1g3tsm09kj10ci3y4d50cmfsc-securities-productetf:138230:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tsh09ki10citiakfka81etf2026-11-02138230KR7138230008KIWOOM 미국달러선물15,835원125원0.80%15832.1215,710원15,860원15,695원1,1081750.4만원229.6억원1,450,000주미국달러선물지수1507.550229.5억원
cmw1g3tsc09kh10ci0iwgj988fsc-securities-productetf:137610:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ts809kg10cipsmiinyy1etf2026-11-02137610KR7137610002TIGER 농산물선물Enhanced(H)5,290원10원0.19%5278.975,340원5,340원5,245원20,6841억원121.6억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.340121.4억원
cmw1g3ts409kf10ci0qov19q8fsc-securities-productetf:136340:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ts009ke10cin300w1og1etf2026-11-02136340KR7136340007RISE 중기우량회사채104,690원-40원-0.04%104701.93104,720원104,720원104,645원1,5211.5억원2982.6억원2,849,000주KOBI 크레딧 지수(총수익)16300.3702951.5억원
cmw1g3trv09kd10ci94yx8u1xfsc-securities-productetf:133690:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3trr09kc10cijp169kyj1etf2026-11-02133690KR7133690008TIGER 미국나스닥100170,205원-270원-0.16%168644.88168,425원170,730원168,060원4,175,5537085.9억원11.4조원67,430,000주NASDAQ 10027989.82011.3조원
cmw1g3trl09kb10cib58hrot2fsc-securities-productetf:132030:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3trh09ka10cispr72klp1etf2026-11-02132030KR7132030008KODEX 골드선물(H)21,830원-465원-2.09%21713.9621,775원21,865원21,725원78,29317억원3132.6억원14,350,000주S&P GSCI Gold Index(TR)1900.5403115.9억원
cmw1g3trc09k910ciszqwaf09fsc-securities-productetf:131890:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tr709k810ciirdj4kz41etf2026-11-02131890KR7131890006ACE 삼성그룹동일가중38,395원280원0.73%38629.8937,880원38,785원37,880원9,9323.7억원153.5억원400,000주MKF SAMs EW 지수38609.450154.5억원
cmw1g3tr209k710ci6e1p1677fsc-securities-productetf:130730:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tqy09k610cicomhzxvl1etf2026-11-02130730KR7130730005KIWOOM 단기자금103,530원-15원-0.01%103539.05103,540원103,555원103,525원12,51212.9억원714.3억원690,000주MK 머니마켓 지수(총수익)14817.290714.4억원
cmw1g3tqt09k510ciclbaa263fsc-securities-productetf:130680:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tqo09k410civggebfr81etf2026-11-02130680KR7130680002TIGER 원유선물Enhanced(H)8,685원-215원-2.42%8999.708,775원8,885원8,670원108,1689.5억원156.3억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1108.306161.9억원
cmw1g3tqj09k310cile1hyxjafsc-securities-productetf:123320:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tqf09k210cis0xqd3g91etf2026-11-02123320KR7123320004TIGER 레버리지76,535원3,355원4.58%76306.5171,195원78,120원70,100원295,812221.6억원1989.9억원2,600,000주코스피 200920.6301983.9억원
cmw1g3tq909k110cime30zja6fsc-securities-productetf:123310:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tq509k010cidrzq1x751etf2026-11-02123310KR7123310005TIGER 인버스1,280원-33원-2.51%1282.391,332원1,339원1,266원10,962,721143.8억원465.9억원36,400,000주코스피 200 선물지수4466.290466.7억원
cmw1g3tq009jz10cijwo0s4ypfsc-securities-productetf:122630:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tpv09jy10cijwzp8ruk1etf2026-11-02122630KR7122630007KODEX 레버리지75,850원3,305원4.56%75898.4770,395원77,465원69,410원22,138,0691.6조원4.8조원64,400,000주코스피 200920.6304.9조원
cmw1g3tpq09jx10ci4tf79u8efsc-securities-productetf:122260:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tpm09jw10cinwswuue81etf2026-11-02122260KR7122260003KIWOOM 통안채1년104,830원5원0.00%104819.98104,825원104,840원104,820원6296593.5만원324.9억원310,000주MK 통안채지수(총수익)15415.670324.9억원
cmw1g3tph09jv10ciq7elbeokfsc-securities-productetf:122090:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tpd09ju10cirpmfzsdc1etf2026-11-02122090KR7122090004PLUS 코스피5069,715원1,505원2.21%69552.0466,680원70,180원66,680원12,5748.5억원1547.6억원2,220,000주코스피 506998.1501544억원
cmw1g3tp809jt10ciuzqtrif2fsc-securities-productetf:117700:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tp409js10cistncmnkx1etf2026-11-02117700KR7117700005KODEX 건설6,010원275원4.80%6020.685,595원6,055원5,595원1,418,52984.2억원1941.2억원32,300,000주KRX 건설1212.0101902.5억원
cmw1g3toz09jr10cifnoak2s1fsc-securities-productetf:117690:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tov09jq10cip3nfblwg1etf2026-11-02117690KR7117690008TIGER 차이나항셍3018,040원320원1.81%17915.7517,535원18,140원17,535원8681559만원90.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8220.94089.5억원
cmw1g3tor09jp10ciy1haueh2fsc-securities-productetf:117680:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ton09jo10cijh2dmnm81etf2026-11-02117680KR7117680009KODEX 철강10,550원485원4.82%10511.079,955원10,605원9,950원17,1261.7억원228.9억원2,170,000주KRX 철강2139.170228억원
cmw1g3toj09jn10ci101telrufsc-securities-productetf:117460:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3toe09jm10cir8p5skih1etf2026-11-02117460KR7117460006KODEX 에너지화학11,855원385원3.36%11833.2811,360원11,855원11,330원71,7788.3억원290.4억원2,450,000주KRX 에너지화학2365.680289.9억원
cmw1g3to909jl10cihc0s3xfifsc-securities-productetf:114820:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3to509jk10cicw2mc90n1etf2026-11-02114820KR7114820004TIGER 국채3년106,270원-80원-0.08%106266.55106,320원106,320원106,235원9,91010.5억원1065.8억원1,003,000주KTB INDEX(시장가격)10237.3001124.3억원
cmw1g3to009jj10cicfugmw9dfsc-securities-productetf:114800:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tnw09ji10cionlqtijn1etf2026-11-02114800KR7114800006KODEX 인버스1,151원-26원-2.21%1153.971,197원1,205원1,139원1,075,006,6031.2조원7652.9억원664,900,000주코스피 200 선물지수4466.2907453.4억원
cmw1g3tnq09jh10cimu3z3u0hfsc-securities-productetf:114470:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tnm09jg10cise437xsd1etf2026-11-02114470KR7114470008KIWOOM 국고채3년108,690원-45원-0.04%108654.62108,725원108,725원108,655원1,1871.2억원521.7억원480,000주KTB INDEX(시장가격)10237.300521.5억원
cmw1g3tni09jf10ciqcqy8tdbfsc-securities-productetf:114460:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tnd09je10cigy14dqpw1etf2026-11-02114460KR7114460009ACE 국고채3년101,320원40원0.04%101287.30101,280원101,335원101,280원2932968.4만원151.9억원150,000주KTB INDEX(시장가격)10237.300151.9억원
cmw1g3tn909jd10cilsr1p9bmfsc-securities-productetf:114260:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tn509jc10cilwp2owj51etf2026-11-02114260KR7114260003KODEX 국고채3년62,480원-45원-0.07%62477.7562,525원62,530원62,460원15,0159.3억원4853.4억원7,768,000주MKF 국고채지수(총수익)206.8104853.2억원
cmw1g3tn109jb10cit848g88wfsc-securities-productetf:114100:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmx09ja10cifek7eyck1etf2026-11-02114100KR7114100001RISE 국고채3년107,235원-40원-0.04%107222.93107,245원107,285원107,200원3123345.9만원911.4억원850,000주KTB INDEX(시장가격)10237.300911.3억원
cmw1g3tmt09j910citd487yfzfsc-securities-productetf:108590:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmo09j810cikslmhuwg1etf2026-11-02108590KR7108590001TREX 20092,500원1,825원2.01%92571.8289,440원93,360원89,440원59541.7만원185억원200,000주코스피 200920.630185.1억원
cmw1g3tmk09j710cikin0lcg6fsc-securities-productetf:108450:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmg09j610cithj819xe1etf2026-11-02108450KR7108450008ACE 삼성그룹섹터가중37,095원135원0.37%37102.1736,300원37,300원36,300원8,7483.2억원741.9억원2,000,000주MKF SAMs SW36747.460742억원
cmw1g3tmc09j510ciipigomlvfsc-securities-productetf:105780:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tm809j410cik4s9jdf11etf2026-11-02105780KR7105780001RISE 5대그룹주14,145원280원2.02%14115.4813,540원14,180원13,515원13,2141.8억원282.9억원2,000,000주MKF 5대그룹주14013.470282.3억원
cmw1g3tm409j310ci5u66h95rfsc-securities-productetf:105190:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlz09j210citoawew6j1etf2026-11-02105190KR7105190003ACE 20093,075원2,035원2.24%93131.8189,555원94,000원89,070원497,287456억원1.5조원16,300,000주코스피 200920.6301.5조원
cmw1g3tlw09j110ciut3jmxl2fsc-securities-productetf:105010:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tls09j010ciqub7y7jw1etf2026-11-02105010KR7105010003TIGER 라틴355,750원-40원-0.69%5776.755,640원5,790원5,640원1,071614.1만원80.5억원1,400,000주BNY Latin America 35 ADR3021.69080.8억원
cmw1g3tln09iz10ciod5u8f47fsc-securities-productetf:104530:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlj09iy10ciorc321xd1etf2026-11-02104530KR7104530001KIWOOM 코리아고배당16,185원110원0.68%16228.6016,075원16,270원15,995원10,6931.7억원331.7억원2,050,000주MKF 웰스 고배당2016472.310332.6억원
cmw1g3tlf09ix10ci2p75h32dfsc-securities-productetf:104520:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlb09iw10ci3ry8lthq1etf2026-11-02104520KR7104520002KIWOOM 블루칩13,100원220원1.71%13116.5812,880원13,165원12,800원25,1683.2억원131억원1,000,000주MKF 블루칩13050.340131.1억원
cmw1g3tl609iv10ciypit7ukqfsc-securities-productetf:102970:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tl209iu10ci10i1rc8i1etf2026-11-02102970KR7102970001KODEX 증권15,000원-90원-0.60%14998.3214,710원15,120원14,605원356,61453.3억원5392.5억원35,950,000주KRX 증권1518.7405376.8억원
cmw1g3tky09it10cidiuxdfx5fsc-securities-productetf:102960:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tku09is10cifp05i72p1etf2026-11-02102960KR7102960002KODEX 기계장비10,155원505원5.23%10118.489,490원10,155원9,490원2,9792997.9만원101.5억원1,000,000주KRX 기계장비1093.560101.1억원
cmw1g3tkq09ir10cizu1q0h2ufsc-securities-productetf:102780:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tkm09iq10civm279fm41etf2026-11-02102780KR7102780004KODEX 삼성그룹23,825원225원0.95%23828.4923,265원23,990원23,075원392,33193.1억원3조원126,700,000주삼성그룹23843.5803조원
cmw1g3tkh09ip10ciqi1nw6iofsc-securities-productetf:102110:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tkd09io10ciy9aszcd51etf2026-11-02102110KR7102110004TIGER 20091,925원1,285원1.42%92698.1088,980원93,610원88,625원11,073,1001조원9.1조원99,650,000주코스피 200920.6309.2조원
cmw1g3tk809in10cigvgqvrerfsc-securities-productetf:101280:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tk209im10ciys0ebz1o1etf2026-11-02101280KR7101280006KODEX 일본TOPIX10028,605원-60원-0.21%28952.4828,590원28,915원28,355원110,08431.5억원497.7억원1,740,000주TOPIX1002708.140503.7억원
cmw1g3tjx09il10cidgckb4nafsc-securities-productetf:100910:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tjs09ik10cil046vh061etf2026-11-02100910KR7100910009KIWOOM KRX10014,535원375원2.65%14491.9613,930원14,605원13,895원158226만원392.4억원2,700,000주KRX 10014529.850391.2억원
cmw1g3tjn09ij10cildupfsnafsc-securities-productetf:099140:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tjh09ii10citq2xldb11etf2026-11-02099140KR7099140006KODEX 차이나H19,395원355원1.86%19190.7619,005원19,435원18,890원7,7771.5억원300.6억원1,550,000주Hang Seng China H7904.240297.4억원
cmw1g3tie09ib10ci089ztb30fsc-securities-productetf:091170:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3ti909ia10cij5zcq1vm1etf2026-11-02091170KR7091170001KODEX 은행14,140원-220원-1.53%14130.6714,210원14,300원13,970원419,20359.2억원2531억원17,900,000주KRX 은행1465.5702522.3억원
cmw1g3ti409i910cipjuo81kzfsc-securities-productetf:091160:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3thz09i810ciaa3v0n4c1etf2026-11-02091160KR7091160002KODEX 반도체109,660원2,905원2.72%109691.25105,000원110,830원105,000원1,627,1041765.6억원4.7조원43,000,000주KRX 반도체11560.2304.7조원
cmw1g3thu09i710cijuw8d0s3fsc-securities-productetf:069660:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3thp09i610ci0dohrajo1etf2026-11-02069660KR7069660009KIWOOM 20092,400원1,935원2.14%92488.3288,740원93,365원88,675원138,833126.2억원6606.6억원7,150,000주코스피 200920.6306751.6억원
cmw1g3thk09i510cisjc8vm2dfsc-securities-productetf:069500:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3thf09i410ciqbypak851etf2026-11-02069500KR7069500007KODEX 20092,945원2,145원2.36%92964.3589,280원93,855원88,850원24,255,6172.2조원23조원247,700,000주코스피 200920.63022.9조원
cmw1g3tha09i310cigpx4edc3fsc-securities-productetf:0258B0:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3th509i210ci51i0vj6x1etf2026-11-020258B0KR70258B00001Q 미국AI테크플랫폼TOP109,625원10원0.10%9547.239,740원9,815원9,480원148,61514.2억원144.3억원1,500,000주iSelect 미국AI테크플랫폼TOP102608.076143.2억원
cmw1g3th009i110ci01u7uh6dfsc-securities-productetf:0256C0:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tgv09i010ci2yrn806s1etf2026-11-020256C0KR70256C00011Q 엔비디아고정미국AI반도체9,815원-85원-0.86%9634.889,825원9,860원9,620원198,02219.3억원166.8억원1,700,000주iSelect 엔비디아고정미국AI반도체6332.018154.1억원
cmw1g3tgq09hz10ci4q6nka5sfsc-securities-productetf:0255E0:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tgl09hy10civa516zpv1etf2026-11-020255E0KR70255E0000TIGER 글로벌MLCC&기판9,115원-55원-0.60%9266.389,090원9,305원8,935원518,86147.1억원1002.6억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5733.6601019.3억원
56,296건 중 3,851–3,900← 이전78 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬