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
cmw1g3w3y0a2f10ciyrx6xwz6fsc-securities-productetf:364690:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w3t0a2e10cildsep2291etf2026-11-02364690KR7364690008KODEX 혁신기술테마액티브32,410원855원2.71%32439.4531,210원32,590원31,125원156500.7만원194.4억원600,000주코스피5859.080194.6억원
cmw1g3w3o0a2d10civyoydh2nfsc-securities-productetf:363580:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w3k0a2c10cilatjie4k1etf2026-11-02363580KR7363580002KODEX 200IT TR48,165원1,225원2.61%48019.0246,035원48,460원45,760원67,67431.9억원2047억원4,250,000주코스피200 정보기술 TR14620.5002064.8억원
cmw1g3w3e0a2b10ci6c5lrh81fsc-securities-productetf:363570:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w390a2a10cidnk2zb1r1etf2026-11-02363570KR7363570003KODEX 장기종합채권(AA-이상)액티브90,605원-195원-0.21%90501.6490,530원90,745원90,160원2,0471.8억원1958.8억원2,162,000주KAP 한국장기종합채권지수(AA-이상, 총수익)293.3501884.2억원
cmw1g3w340a2910cixi0i14eofsc-securities-productetf:363510:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w300a2810cinhyum9ib1etf2026-11-02363510KR7363510009SOL KIS단기통안채112,650원10원0.01%112652.400원0원0원00원128.4억원114,000주KIS 단기통안채 Index(총수익)12879.320128.4억원
cmw1g3w2u0a2710cib3t1m5gafsc-securities-productetf:361580:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w2p0a2610ci0j279jok1etf2026-11-02361580KR7361580004RISE 200TR52,830원1,090원2.11%52919.5350,875원53,390원50,590원243,389126.5억원4358.4억원8,250,000주코스피 200 TR1230.1604365.8억원
cmw1g3w2k0a2510ci15z5abxifsc-securities-productetf:360750:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w2g0a2410ci2yygnh8q1etf2026-11-02360750KR7360750004TIGER 미국S&P50025,355원45원0.18%25228.6725,170원25,420원25,115원47,901,2521.2조원20.9조원827,900,000주S&P 5007541.40020.8조원
cmw1g3w2b0a2310ci29ua9ho7fsc-securities-productetf:360200:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w260a2210cimd33aoc41etf2026-11-02360200KR7360200000ACE 미국S&P50025,640원45원0.18%25507.1225,440원25,700원25,395원1,671,313427.3억원3.9조원153,400,000주S&P 5007541.4003.8조원
cmw1g3w220a2110ci72ze53rpfsc-securities-productetf:360150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w1y0a2010cio2kjrnmg1etf2026-11-02360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,145원5원0.16%3143.553,165원3,210원3,112원18,4075835.7만원128.9억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.220128.8억원
cmw1g3w1t0a1z10ciafxge9bmfsc-securities-productetf:360140:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w1p0a1y10ci9btegeqq1etf2026-11-02360140KR7360140008KODEX 200롱코스닥150숏선물21,970원55원0.25%21962.3721,800원22,145원21,450원16,1593.5억원483.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1906.290483.1억원
cmw1g3w1l0a1x10ciho5j1755fsc-securities-productetf:359210:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w1g0a1w10cil6u7gmbe1etf2026-11-02359210KR7359210002KODEX 코스피TR30,565원565원1.88%30565.1329,430원30,750원29,400원36,44811억원764.1억원2,500,000주코스피 TR7739.440764.1억원
cmw1g3w1a0a1v10ci98jp6n0nfsc-securities-productetf:357870:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w160a1u10cii0bt3nov1etf2026-11-02357870KR7357870005TIGER CD금리투자KIS(합성)58,310원5원0.01%58301.9858,310원58,310원58,305원178,452104억원3.7조원63,550,000주KIS CD Index(총수익)12781.6303.7조원
cmw1g3w100a1t10ci84pxs9wdfsc-securities-productetf:356540:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w0w0a1s10ciyflw6iua1etf2026-11-02356540KR7356540005ACE 종합채권(AA-이상)액티브103,580원-35원-0.03%103532.35103,605원103,675원103,420원9629959만원1.1조원11,092,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.4901.1조원
cmw1g3w0q0a1r10cikdxp672afsc-securities-productetf:354500:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w0m0a1q10cigoc6enyg1etf2026-11-02354500KR7354500001ACE 코스닥15012,310원260원2.16%12295.7311,920원12,375원11,920원114,78213.9억원1317.1억원10,700,000주코스닥 1501223.9301315.6억원
cmw1g3vuv0a0f10ciau4ego0qfsc-securities-productetf:326240:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vuq0a0e10cinv9g0l171etf2026-11-02326240KR7326240009RISE IT플러스38,110원535원1.42%38375.3437,005원38,555원36,920원5,1811.9억원929.8억원2,440,000주FnGuide IT플러스 지수5450.070936.3억원
cmw1g3vul0a0d10ciqegv3qspfsc-securities-productetf:326230:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vug0a0c10ciwvqhplk21etf2026-11-02326230KR7326230000RISE 내수주플러스9,935원115원1.17%9948.099,790원9,975원9,790원9,7589600.9만원59.6억원600,000주FnGuide 내수주플러스 지수1360.35059.6억원
cmw1g3vub0a0b10ci90ecvly8fsc-securities-productetf:325020:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vu70a0a10ciscijyk6y1etf2026-11-02325020KR7325020006KODEX 배당가치26,050원250원0.97%26044.2725,580원26,155원25,400원4,4571.1억원807.5억원3,100,000주FnGuide SLV 배당가치 지수3096.380807.3억원
cmw1g3vu20a0910ciphwiku3afsc-securities-productetf:325010:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vtx0a0810cir899pyfg1etf2026-11-02325010KR7325010007KODEX 성장주36,430원805원2.26%36641.1735,275원36,985원35,270원26,6339.5억원1092.9억원3,000,000주FnGuide 성장 지수(PR)10363.9701062.5억원
cmw1g3vts0a0710cibicy3qtpfsc-securities-productetf:322410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vto0a0610ci2v8fzw2z1etf2026-11-02322410KR7322410002HANARO K고배당20,570원95원0.46%20559.2120,365원20,680원20,285원14,1162.8억원370.2억원1,800,000주FnGuide 고배당 알파 지수3050.980370억원
cmw1g3vtk0a0510cia4nl2piufsc-securities-productetf:322400:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vtf0a0410cioqgnl8yh1etf2026-11-02322400KR7322400003HANARO e커머스8,735원155원1.81%8695.568,485원8,735원8,480원31,9772.7억원283.8억원3,250,000주FnGuide E커머스 지수1491.610282.6억원
cmw1g3vtb0a0310cidh3np3g7fsc-securities-productetf:321410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vt70a0210ci1aimtwri1etf2026-11-02321410KR7321410003KODEX 멀티에셋하이인컴(H)10,260원-25원-0.24%10354.7110,260원10,260원10,260원138141.5만원30.7억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1090.79031억원
cmw1g3vt30a0110cinngy0r24fsc-securities-productetf:319640:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsy0a0010ciyqfdil981etf2026-11-02319640KR7319640009TIGER 골드선물(H)22,840원-470원-2.02%22712.0322,750원22,885원22,735원28,6636.5억원822.2억원3,600,000주S&P GSCI Gold Index(TR)1900.540817.6억원
cmw1g3vss09zz10ciui1ujkajfsc-securities-productetf:316670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vso09zy10cimimym0tz1etf2026-11-02316670KR7316670009KIWOOM 코스닥1506,080원125원2.10%6066.015,890원6,110원5,880원430,57925.9억원398.8억원6,560,000주코스닥 1501223.930397.9억원
cmw1g3vsj09zx10citc7odjv3fsc-securities-productetf:316300:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsf09zw10ci0yuacoo41etf2026-11-02316300KR7316300003ACE 싱가포르리츠11,675원15원0.13%11734.6811,675원11,735원11,660원372434.8만원58.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1150.90158.6억원
cmw1g3vsb09zv10cige9hxg8ofsc-securities-productetf:315960:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vs609zu10ciofy5jd6u1etf2026-11-02315960KR7315960005RISE 대형고배당10TR66,060원520원0.79%66193.3164,065원66,700원63,510원31,30220.3억원4260.8억원6,450,000주WISE 대형고배당10 TR 지수8150.1904269.4억원
cmw1g3vs209zt10ciiwzeyshqfsc-securities-productetf:315930:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrx09zs10ciij3wmk8q1etf2026-11-02315930KR7315930008KODEX Top5PlusTR67,515원980원1.47%67567.6965,655원68,000원64,670원14,8359.9억원8068억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6999.1008074.3억원
cmw1g3vrs09zr10cin1ov99ydfsc-securities-productetf:315270:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrn09zq10ciqf68sp7k1etf2026-11-02315270KR7315270009TIGER 200커뮤니케이션서비스16,805원130원0.78%16905.5616,610원16,980원16,605원25,2414.2억원63.8억원380,000주코스피 200 커뮤니케이션서비스1684.71064.2억원
cmw1g3vrh09zp10cicqcp6zcpfsc-securities-productetf:314700:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrc09zo10cikxujtc6f1etf2026-11-02314700KR7314700006HANARO 농업융복합산업10,130원200원2.01%10122.859,920원10,160원9,915원32,0993.2억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1264.50055.6억원
cmw1g3vr609zn10ci0mnm1dnjfsc-securities-productetf:314250:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vr109zm10ciq05bqw3b1etf2026-11-02314250KR7314250002KODEX 미국빅테크10(H)59,335원-25원-0.04%58746.1159,625원59,625원58,620원57,01933.7억원6247.9억원10,530,000주NYSE U.S. Big TECH 10 INDEX17595.8256191.8억원
cmw1g3vqv09zl10ciw8xvqo1jfsc-securities-productetf:310970:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vqq09zk10ci0gegx0aj1etf2026-11-02310970KR7310970009TIGER MSCI Korea TR41,845원1,245원3.07%41701.4040,170원42,080원39,960원10,7114.3억원3.8조원92,900,000주MSCI Korea TR Index4212.0103.8조원
cmw1g3vqk09zj10cismrz512jfsc-securities-productetf:310960:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vqf09zi10cifjwejnhy1etf2026-11-02310960KR7310960000TIGER 200TR54,335원1,080원2.03%54369.0652,405원54,885원52,130원97,59152.5억원3097억원5,700,000주코스피 200 TR1230.1603099억원
cmw1g3vq909zh10ci326r1b3jfsc-securities-productetf:310080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vq409zg10cii2t7kvq41etf2026-11-02310080KR7310080007RISE 중국MSCI China(H)8,440원-25원-0.30%8408.238,465원8,520원8,410원1,6571400.8만원97억원1,150,000주MSCI China Index(USD, Price Return)67.07096.6억원
cmw1g3vpz09zf10cit0ee2kd1fsc-securities-productetf:309230:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpu09ze10ciyj1ptwqa1etf2026-11-02309230KR7309230001ACE 미국WideMoat동일가중30,330원485원1.63%30240.8230,015원31,000원29,860원29,1748.8억원1091.8억원3,600,000주MorningStar Wide Moat Focus Index17063.4201088.6억원
cmw1g3vpp09zd10ci6gzcw32zfsc-securities-productetf:308620:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpl09zc10ciyzypci2v1etf2026-11-02308620KR7308620004KODEX 미국10년국채선물11,115원65원0.59%11130.9311,020원11,150원11,010원34,4893.8억원1044.8억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)211.0591046.3억원
cmw1g3vph09zb10ci0vfwdgy8fsc-securities-productetf:307520:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpc09za10civrr416jg1etf2026-11-02307520KR7307520007TIGER 지주회사18,385원825원4.70%18364.5917,245원18,400원17,245원181,79832.4억원2141.8억원11,650,000주FnGuide 지주회사 지수2722.4602130.2억원
cmw1g3vp709z910ciy711tgnofsc-securities-productetf:307510:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vp309z810ciobnrpro61etf2026-11-02307510KR7307510008TIGER 의료기기11,235원310원2.84%11244.8110,925원11,270원10,925원2,6803003.9만원50.5억원450,000주FnGuide 의료기기 지수1170.36050.6억원
cmw1g3voy09z710ciabnb3epgfsc-securities-productetf:306950:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vou09z610ciykr8tka41etf2026-11-02306950KR7306950007KODEX KRX300레버리지53,095원2,385원4.70%53391.8949,940원53,745원49,595원5,1462.6억원424.7억원800,000주KRX 3003999.250427.1억원
cmw1g3udt09ox10ciptstu24hfsc-securities-productetf:217770:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3udp09ow10cialege7sl1etf2026-11-02217770KR7217770007TIGER 원유선물인버스(H)986원15원1.54%956.67971원993원968원352,4933.4억원306.1억원31,050,000주S&P GSCI Crude Oil Index ER279.972297.5억원
cmw1g3udk09ov10cikht1nt6zfsc-securities-productetf:215620:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3udf09ou10ciuf8jx97o1etf2026-11-02215620KR7215620006HK S&P코리아로우볼15,660원0원0.00%15675.690원0원0원00원65.7억원420,000주S&P Korea 저변동성 지수11864.05065.8억원
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
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
cmw1g3ucs09op10cioo6arrggfsc-securities-productetf:213610:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uco09oo10ci916hjmd61etf2026-11-02213610KR7213610009KODEX 삼성그룹밸류21,115원225원1.08%21048.5420,575원21,175원20,575원7,4221.5억원2512.6억원11,900,000주WISE 삼성그룹 밸류 인덱스20947.9302504.7억원
cmw1g3ucj09on10cixshej5gafsc-securities-productetf:211900:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ucf09om10cizvzzit5b1etf2026-11-02211900KR7211900006KODEX 코리아배당성장25,240원110원0.44%25248.7325,130원25,455원24,965원17,8614.4억원820.3억원3,250,000주코스피 배당성장 506303.420820.5억원
cmw1g3uca09ol10ciekd6hao3fsc-securities-productetf:211560:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uc509ok10ci5pyck7h51etf2026-11-02211560KR7211560008TIGER 배당성장31,580원125원0.40%31595.4231,430원31,875원31,200원8,4832.6억원634.7억원2,010,000주코스피 배당성장 506303.420635억원
cmw1g3uc009oj10cixq4c0dm3fsc-securities-productetf:210780:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ubu09oi10ci3e8724q31etf2026-11-02210780KR7210780003TIGER 코스피고배당21,685원-30원-0.14%21732.8821,715원21,835원21,600원8,2791.7억원702.5억원3,240,000주코스피 고배당 504371.860704.1억원
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
56,296건 중 4,101–4,150← 이전83 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬