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
cmw1g3ubp09oh10cibhv7lfpkfsc-securities-productetf:205720:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ubk09og10cis6w782qg1etf2026-11-02205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,482원-3원-0.20%1483.251,481원1,491원1,477원10,9061613.7만원44.4억원3,000,000주TOPIX3930.28044.4억원
cmw1g3ubf09of10ciqtbs8c5gfsc-securities-productetf:204480:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uba09oe10ci3m2l1f891etf2026-11-02204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,495원395원2.31%17387.1816,900원17,915원16,900원19,4893.3억원395.3억원2,260,000주CSI 300 Index4016.918392.9억원
cmw1g3ub509od10ciavl69h2gfsc-securities-productetf:204450:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ub109oc10cigzts09b41etf2026-11-02204450KR7204450001KODEX 차이나H레버리지(H)2,035원20원0.99%1995.462,055원2,055원1,994원21,2364264.1만원193.3억원9,500,000주Hang Seng China H7904.240189.5억원
cmw1g3uax09ob10ci5017oob7fsc-securities-productetf:203780:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uat09oa10cimvjl601x1etf2026-11-02203780KR7203780002TIGER 미국나스닥바이오35,820원450원1.27%35639.6135,370원36,060원35,180원35,42112.6억원1088.9억원3,040,000주NASDAQ Biotechnology 지수(시장가격지수)7211.3201069.1억원
cmw1g3uao09o910ci1brk7jwhfsc-securities-productetf:200250:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uak09o810ci5gcwosaj1etf2026-11-02200250KR7200250009KIWOOM 인도Nifty50(합성)20,300원390원1.96%20092.7519,910원20,385원19,910원2,1614361.4만원1603.7억원7,900,000주Nifty 50 Index23053.1001587.3억원
cmw1g3uaf09o710ci9r64viu6fsc-securities-productetf:200030:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uab09o610cifgyb2f501etf2026-11-02200030KR7200030005KODEX 미국S&P500산업재(합성)38,880원15원0.04%38807.0138,570원39,075원38,555원4,7581.8억원438.1억원1,127,000주S&P Select Sector Industrial Index1688.323437.3억원
cmw1g3ua709o510cilblf43uqfsc-securities-productetf:196230:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ua209o410cicciaxa291etf2026-11-02196230KR7196230007RISE 단기통안채117,465원10원0.01%117474.68117,475원117,480원117,465원9,72411.4억원2578.3억원2,195,000주KIS 통안채 5개월 지수(총수익)13347.1302578.5억원
cmw1g3u9x09o310cictg9z4ygfsc-securities-productetf:196030:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9s09o210ciqgivctek1etf2026-11-02196030KR7196030001ACE 일본TOPIX레버리지(H)84,685원-60원-0.07%84819.4084,740원85,280원84,185원71602만원423.4억원500,000주TOPIX3930.280424억원
cmw1g3u9n09o110cioj1wh3qmfsc-securities-productetf:195980:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9i09o010cipqbx5lwf1etf2026-11-02195980KR7195980008PLUS 신흥국MSCI(합성 H)14,065원110원0.79%14019.2413,945원14,155원13,830원50,6497억원863.5억원6,140,000주MSCI EM Index1575.352860.7억원
cmw1g3u9d09nz10cibskdr1hufsc-securities-productetf:195970:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9709ny10cicftb6vnu1etf2026-11-02195970KR7195970009PLUS 선진국MSCI(합성 H)16,085원230원1.45%15959.0615,855원16,140원15,855원15,3632.4억원234.8억원1,460,000주MSCI EAFE Index3101.558233억원
cmw1g3u9209nx10ciohzrgjhyfsc-securities-productetf:195930:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8x09nw10ciculb59lb1etf2026-11-02195930KR7195930003TIGER 유로스탁스50(합성 H)22,470원-105원-0.47%22590.9922,380원22,665원22,375원8,5371.9억원359.5억원1,600,000주EURO STOXX 50 Index6131.310361.4억원
cmw1g3u8s09nv10cie3o1m9ddfsc-securities-productetf:195920:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8n09nu10cimqpbjxen1etf2026-11-02195920KR7195920004TIGER 일본TOPIX(합성 H)33,815원-385원-1.13%34382.8934,175원34,195원31,885원4,0931.3억원169억원500,000주TOPIX3930.280171.9억원
cmw1g3u8i09nt10ci5c0eljwyfsc-securities-productetf:192720:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8e09ns10cim6nf3xxd1etf2026-11-02192720KR7192720001파워 고배당저변동성53,595원870원1.65%53342.0352,095원53,615원52,055원6523442.2만원273.3억원510,000주코스피 200 고배당지수5263.080272억원
cmw1g3u8a09nr10cio3x4qykafsc-securities-productetf:192090:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u8609nq10cizrh6g39p1etf2026-11-02192090KR7192090009TIGER 차이나CSI30010,715원165원1.56%10711.6810,550원10,815원10,465원34,6873.6억원1087.5억원10,150,000주CSI 300 Index4016.9181087.2억원
cmw1g3u8109np10ci815p2686fsc-securities-productetf:190620:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7x09no10cioxxrrxqs1etf2026-11-02190620KR7190620005ACE 단기통안채102,570원15원0.01%102562.83102,555원102,575원102,555원65,27666.9억원3175.5억원3,096,000주KIS MSB 단기지수(총수익)13249.2503144.5억원
cmw1g3u7t09nn10cifjs0qm7bfsc-securities-productetf:189400:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7p09nm10cihnfo9cpi1etf2026-11-02189400KR7189400005PLUS 글로벌MSCI(합성 H)25,285원-85원-0.34%25099.7425,080원25,285원25,080원43108.5만원128.9억원510,000주MSCI ACWI Index1112.541128억원
cmw1g3u7k09nl10ciswyied76fsc-securities-productetf:185680:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7g09nk10cik5tptc3q1etf2026-11-02185680KR7185680006KODEX 미국S&P바이오(합성)44,920원420원0.94%44675.5844,500원44,985원44,405원8103628.4만원238.9억원532,000주S&P Biotechnology Select Industry Index12211.762237.6억원
cmw1g3u7c09nj10cic2574qesfsc-securities-productetf:183710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7809ni10civqi6ic501etf2026-11-02183710KR7183710003RISE 주식혼합84,015원2,220원2.71%83554.0281,150원84,015원81,150원3452857.6만원168억원200,000주주식국채혼합(주식형)지수3393.900167.1억원
cmw1g3u7209nh10ci8n8pgs52fsc-securities-productetf:183700:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6w09ng10cifcoevo0u1etf2026-11-02183700KR7183700004RISE 200채권혼합5090,810원955원1.06%90557.7486,355원91,055원86,355원1,6361.4억원381.4억원420,000주코스피 200 KTB 혼합지수2857.930380.3억원
cmw1g3u6q09nf10ci3kqrzaayfsc-securities-productetf:182490:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6k09ne10ciwt6j7sap1etf2026-11-02182490KR7182490003TIGER 단기선진하이일드(합성 H)13,635원30원0.22%13618.7113,645원13,645원13,635원7431013.5만원81.8억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.59081.7억원
cmw1g3u6f09nd10cill41e4pwfsc-securities-productetf:182480:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u6a09nc10cigklbzn8a1etf2026-11-02182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,160원10원0.08%13203.3313,150원13,175원13,105원21,7282.8억원1164.6억원8,850,000주MSCI US REIT Index1443.9651168.4억원
cmw1g3u6409nb10cilfh2t3yvfsc-securities-productetf:181480:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5z09na10citpsql1jh1etf2026-11-02181480KR7181480005ACE 미국부동산리츠(합성 H)82,585원1,315원1.62%82147.1382,030원82,585원82,030원66543.5만원99.1억원120,000주Dow Jones U.S. Real Estate Index1934.67798.5억원
cmw1g3u5u09n910cief2vcan7fsc-securities-productetf:176950:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5p09n810cizyvia8my1etf2026-11-02176950KR7176950004KODEX 국채선물10년인버스58,945원-10원-0.02%59046.2358,930원58,945원58,930원114671.8만원562.3억원954,000주10년국채선물지수1158.200666억원
cmw1g3u5k09n710ciswumb18wfsc-securities-productetf:174360:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5g09n610ci1nvusbp61etf2026-11-02174360KR7174360008RISE 중국본토대형주CSI10019,945원235원1.19%19821.4419,710원20,100원19,455원3,8887696.9만원279.2억원1,400,000주CSI A1003847.240277.5억원
cmw1g3u5c09n510ci1yr7nkizfsc-securities-productetf:174350:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u5709n410cilkycy3681etf2026-11-02174350KR7174350009TIGER 로우볼19,995원135원0.68%19984.0819,860원20,080원19,860원233464.9만원143.9억원720,000주FnGuide Low Vol 지수20778.980143.8억원
cmw1g3u5209n310cigi6ljxzwfsc-securities-productetf:169950:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4y09n210cijmsskm3u1etf2026-11-02169950KR7169950003KODEX 차이나A5021,775원340원1.59%21698.6721,370원21,870원21,370원289624.5만원174.2억원800,000주FTSE China A50 Index12942.990173.5억원
cmw1g3u4s09n110cijpkpjlu8fsc-securities-productetf:168580:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4o09n010civl33doey1etf2026-11-02168580KR7168580009ACE 중국본토CSI30029,455원65원0.22%29566.8328,955원29,600원28,950원4721381.7만원895.4억원3,040,000주CSI 300 Index4016.918898.8억원
cmw1g3u4j09mz10ci8l0yxwxufsc-securities-productetf:167860:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4f09my10ci7g1z05sq1etf2026-11-02167860KR7167860006KIWOOM 국고채10년레버리지97,590원-205원-0.21%97324.2297,555원97,595원97,275원4,7444.6억원283억원290,000주KIS 10년 국고채 지수 (총수익)16112.370282.2억원
cmw1g3u4a09mx10cidg72jlxefsc-securities-productetf:166400:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u4609mw10ci68q5tbzm1etf2026-11-02166400KR7166400002TIGER 200커버드콜OTM21,700원450원2.12%21702.9020,820원21,815원20,820원1,3102788.3만원108.5억원500,000주코스피 200 커버드콜 5% OTM686.120108.5억원
cmw1g3u4109mv10cif1a0r3rvfsc-securities-productetf:161510:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3x09mu10cipdnlyi8v1etf2026-11-02161510KR7161510003PLUS 고배당주22,240원0원0.00%22230.1622,135원22,465원21,900원367,29481.6억원2.1조원98,670,000주FnGuide 배당주 지수21726.7302.1조원
cmw1g3u3s09mt10cigfjnkwwxfsc-securities-productetf:160580:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3o09ms10cigjt8bc541etf2026-11-02160580KR7160580007TIGER 구리실물15,790원155원0.99%15922.2215,200원15,865원15,190원91,00714.3억원1492.1억원9,450,000주S&P GSCI Cash Copper Index326.3671504.6억원
cmw1g3u3j09mr10cih3inxg95fsc-securities-productetf:159800:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3f09mq10ci3tcnl4ho1etf2026-11-02159800KR7159800002마이티 코스피10073,675원1,595원2.21%73752.0971,200원73,675원71,200원125915만원206.2억원280,000주코스피 1007174.590206.5억원
cmw1g3u3a09mp10cig8fqnoqkfsc-securities-productetf:157500:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u3509mo10ciaodwrvfb1etf2026-11-02157500KR7157500000TIGER 증권10,130원-55원-0.54%10128.6110,025원10,220원9,880원182,63718.4억원1608.6억원15,880,000주FnGuide 증권 지수5103.8101596.2억원
cmw1g3u3109mn10ciuzy24v92fsc-securities-productetf:157490:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2x09mm10ci2yqymdh81etf2026-11-02157490KR7157490004TIGER 소프트웨어7,290원105원1.46%7303.237,100원7,340원7,055원55,7014억원660.4억원9,060,000주FnGuide 소프트웨어 지수3790.940661.6억원
cmw1g3u2s09ml10cigekcig4xfsc-securities-productetf:157450:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2o09mk10ci2mz0ui021etf2026-11-02157450KR7157450008TIGER 단기통안채113,100원15원0.01%113085.16113,090원113,100원113,090원20,62523.3억원1.3조원11,574,000주KIS MSB 6M(총수익)13631.1801.3조원
cmw1g3u2j09mj10cisfomvl7lfsc-securities-productetf:156080:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2f09mi10cibipron2l1etf2026-11-02156080KR7156080004KODEX MSCI Korea44,335원700원1.60%44460.1542,780원44,800원42,760원5,0822.2억원266억원600,000주MSCI Korea Index2156.850266.7억원
cmw1g3u2a09mh10ci5qwqss9nfsc-securities-productetf:153270:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u2609mg10ciuri2fpx11etf2026-11-02153270KR7153270004KIWOOM 코스피10071,050원1,675원2.41%71200.3868,610원71,800원68,155원1,7111.2억원255.7억원360,000주코스피 1007174.590256.3억원
cmw1g3u2109mf10cispp6xgi1fsc-securities-productetf:153130:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3u1x09me10ci15s6fevq1etf2026-11-02153130KR7153130000KODEX 단기채권113,355원15원0.01%113347.22113,340원113,355원113,340원28,78132.6억원1.1조원10,241,000주KRW Cash 지수(총수익)176.1301.1조원
cmw1g3sxi09ep10ci4hyrmwn4fsc-securities-productetf:0207Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sxd09eo10cimefx7vwd1etf2026-11-020207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,055원55원0.92%5923.235,955원6,075원5,870원19,4221.1억원124.1억원2,050,000주iSelect 미국 우주데이터센터인프라 지수5450.881118.4억원
cmw1g3sx809en10civ67kkskpfsc-securities-productetf:0207G0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sx309em10ciy3pc97pv1etf2026-11-020207G0KR70207G0007SOL 우주항공밸류체인6,440원195원3.12%6464.076,155원6,570원6,140원48,2223억원473.3억원7,350,000주Akros 우주항공밸류체인 지수(PR)1958.910481.5억원
cmw1g3swy09el10ci4cbpjx8ufsc-securities-productetf:0206G0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3swt09ek10cisdhig9oq1etf2026-11-020206G0KR70206G00081Q 현대차기아채권혼합507,060원55원0.79%7068.146,950원7,090원6,830원28,1751.9억원211.8억원3,000,000주KEDI 현대차&기아채권혼합50지수1527.080215.5억원
cmw1g3swo09ej10cir2m3oac4fsc-securities-productetf:0204S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3swj09ei10cii1f2xzp11etf2026-11-020204S0KR70204S0006TIGER 코스닥액티브6,750원55원0.82%6742.106,620원6,790원6,560원46,9293.1억원284.1억원4,210,000주코스닥734.360281.8억원
cmw1g3swc09eh10ci91aiix0pfsc-securities-productetf:0204D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sw709eg10ciwrtjfv5z1etf2026-11-020204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스4,880원130원2.74%4890.814,610원4,915원4,555원694,83033.6억원1690.9억원34,650,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)1846.6501694.6억원
cmw1g3sw209ef10cifs3a3oh7fsc-securities-productetf:0203S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3svx09ee10cixwbr0ix41etf2026-11-020203S0KR70203S0007WON 삼성전자현대차채권혼합507,845원40원0.51%7847.207,635원7,860원7,610원25,3671.9억원231.4억원2,950,000주KAP 삼성전자현대차채권혼합지수2299.080239.3억원
cmw1g3svq09ed10ci7nqbu359fsc-securities-productetf:0203R0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3svk09ec10ci7kcokar71etf2026-11-020203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,790원0원0.00%50807.830원0원0원00원403.2억원794,000주KAP 중단기 종합채권 총수익 지수(A-이상)117.710403.4억원
cmw1g3svf09eb10ci9ip5f0ocfsc-securities-productetf:0203D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3svb09ea10ci4bwvqo5w1etf2026-11-020203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,270원95원1.16%8269.938,115원8,305원8,065원7,5656187.4만원107.5억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1901.000107.5억원
cmw1g3sv309e910ciho4nm3mofsc-securities-productetf:0199C0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3suv09e810ci04fydf501etf2026-11-020199C0KR70199C0001ACE 고배당주Plus커버드콜액티브7,840원30원0.38%7834.947,780원7,865원7,710원87,9596.8억원1254.4억원16,000,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2133.2601202.6억원
cmw1g3suk09e710cioem03ozdfsc-securities-productetf:0198D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3su809e610cic08uxfzq1etf2026-11-020198D0KR70198D00011Q SK하이닉스선물단일종목레버리지6,145원515원9.15%6096.405,605원6,295원5,440원34,2442억원145억원2,360,000주KRX SK하이닉스 선물 지수8187.360143.8억원
cmw1g3stz09e510ciqps5jhsnfsc-securities-productetf:0198B0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3stq09e410ciy9zcdgrh1etf2026-11-020198B0KR70198B00031Q 삼성전자선물단일종목레버리지8,305원170원2.09%8376.907,700원8,560원7,535원20,6011.6억원104.2억원1,255,000주KRX 삼성전자 선물 지수4108.600105.5억원
cmw1g3sth09e310cii2sinb2qfsc-securities-productetf:0198A0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3stc09e210cicjrjt7q31etf2026-11-020198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브6,845원95원1.41%6852.226,590원6,885원6,590원594,60740.1억원1030.1억원15,050,000주코스닥 150 위클리 고정 30% 커버드콜 지수8605.7901000.4억원
56,296건 중 3,901–3,950← 이전79 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬