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
cmw1g3vfj09x310ciphdv1vzmfsc-securities-productetf:290130:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vfe09x210cid0nsai0q1etf2026-11-02290130KR7290130004RISE ESG사회책임투자40,655원1,020원2.57%40496.4238,825원40,880원38,790원11,7304.7억원5833.9억원14,350,000주KRX ESG 사회책임경영지수(S)6533.4705770.7억원
cmw1g3vfa09x110cidteypy4vfsc-securities-productetf:290080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vf509x010cijvx3ymhe1etf2026-11-02290080KR7290080001RISE 200고배당커버드콜ATM7,075원75원1.07%7114.607,000원7,130원6,965원7,5865359.7만원123.8억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1045.730124.5억원
cmw1g3vf109wz10cixc4k8o12fsc-securities-productetf:289670:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vew09wy10cijkxj3gcm1etf2026-11-02289670KR7289670002PLUS 국채선물10년53,905원-10원-0.02%53803.9353,815원53,905원53,750원1901022.6만원62.5억원116,000주10년국채선물지수1158.20062.4억원
cmw1g3ves09wx10ci9urd6z1yfsc-securities-productetf:289480:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3veo09ww10ciiy116kh01etf2026-11-02289480KR7289480006TIGER 200커버드콜11,760원280원2.44%11737.6911,300원11,860원11,295원5,5376413.8만원282.2억원2,400,000주코스피 200 커버드콜 ATM 지수1707.420281.7억원
cmw1g3vej09wv10cimo0eu28nfsc-securities-productetf:289260:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vef09wu10ciusz8tooy1etf2026-11-02289260KR7289260002TIGER MSCI KOREA ESG리더스24,940원1,030원4.31%24800.0724,040원24,985원24,040원2,1575203.9만원149.6억원600,000주MSCI Korea Country ESG Leaders Capped Index3585.030148.8억원
cmw1g3vea09wt10cirsdr0w1lfsc-securities-productetf:289250:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3ve609ws10ci0vxk3hxh1etf2026-11-02289250KR7289250003TIGER MSCI KOREA ESG유니버설30,275원1,100원3.77%30028.2829,630원30,275원29,630원2574.9만원181.6억원600,000주MSCI Korea ESG Universal Index4190.780180.1억원
cmw1g3ve209wr10civ28bgwpjfsc-securities-productetf:289040:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdy09wq10ciabwbvilo1etf2026-11-02289040KR7289040008KODEX MSCI KOREA ESG유니버설28,780원545원1.93%28948.1527,980원29,145원27,970원4,0851.1억원172.6억원600,000주MSCI Korea ESG Universal Capped Index4008.770173.6억원
cmw1g3vdt09wp10ci0bcxe00tfsc-securities-productetf:287180:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdp09wo10ciqexe13ph1etf2026-11-02287180KR7287180004PLUS 미국나스닥테크50,335원-615원-1.21%49775.6450,950원50,950원49,495원3,5221.7억원453억원900,000주NASDAQ 100 Technology Sector Index16008.090447.9억원
cmw1g3vdl09wn10cixmosfizefsc-securities-productetf:285690:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vdh09wm10ci2uml453j1etf2026-11-02285690KR7285690004FOCUS ESG리더스18,745원245원1.32%18759.7118,640원18,745원18,640원35.6만원65.6억원350,000주KRX ESG Leaders 1502845.44065.6억원
cmw1g3vdd09wl10cicmagxs0ufsc-securities-productetf:284980:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vd909wk10ci4bwt7cxl1etf2026-11-02284980KR7284980000RISE 200금융19,810원-200원-1.00%19813.1319,840원20,015원19,645원7,4071.4억원170.3억원860,000주코스피 200 금융1522.130170.3억원
cmw1g3vd409wj10ciatzp1fl8fsc-securities-productetf:284430:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vd009wi10ci8a7pjtym1etf2026-11-02284430KR7284430006KODEX 200미국채혼합5019,005원230원1.23%19083.7818,550원19,155원18,490원419,28378.9억원1.8조원94,720,000주코스피 200 미국채 혼합지수4417.9001.8조원
cmw1g3vcw09wh10ciknmv9plbfsc-securities-productetf:283580:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcs09wg10cilehja74q1etf2026-11-02283580KR7283580009KODEX 차이나CSI30013,050원175원1.36%12964.5112,805원13,140원12,805원338,87644억원2146.7억원16,450,000주CSI 300 Index4016.9182132.6억원
cmw1g3vcn09wf10cifxiex31bfsc-securities-productetf:282000:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcj09we10ci0j1n8ztr1etf2026-11-02282000KR7282000009RISE 국고채3년선물인버스114,390원30원0.03%114445.62114,345원114,390원114,345원445.7만원216.1억원189,000주국채선물지수1216.530216.3억원
cmw1g3vcf09wd10ci3hj8m6zffsc-securities-productetf:281990:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vcb09wc10ci9bdlt3gs1etf2026-11-02281990KR7281990002RISE 중소형고배당17,045원135원0.80%17056.8816,930원17,100원16,865원147250.2만원85.2억원500,000주FnGuide 중소형고배당포커스 지수16624.60085.2억원
cmw1g3vc609wb10ci2vd6dn5jfsc-securities-productetf:280940:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vc209wa10ci9dxnbezc1etf2026-11-02280940KR7280940008KODEX 골드선물인버스(H)3,840원80원2.13%3885.303,835원3,865원3,825원14,3715528.4만원26.8억원700,000주S&P GSCI GOLD Index Excess Return232.27027.1억원
cmw1g3vbx09w910cigm7a7lv2fsc-securities-productetf:280930:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vbt09w810ci4ktpuat91etf2026-11-02280930KR7280930009KODEX 미국러셀2000(H)15,930원-145원-0.90%15839.2115,885원15,955원15,885원20,6783.2억원215억원1,350,000주FTSE Russell 2000 Index2805.880213.8억원
cmw1g3vbo09w710ciu6ezfvvxfsc-securities-productetf:280920:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vbj09w610cicy4jqqyy1etf2026-11-02280920KR7280920000PLUS 주도업종19,245원615원3.30%19243.2418,375원19,320원18,375원2445.5만원86.6억원450,000주FnGuide 주도업종 지수2905.17086.5억원
cmw1g3vbf09w510ci9tuxwkyffsc-securities-productetf:279540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vba09w410ciqmdw9ck41etf2026-11-02279540KR7279540009KODEX 최소변동성18,860원490원2.67%18765.2118,390원18,860원18,340원22,7854.1억원113.1억원600,000주KRX 최소변동성지수11295.780112.5억원
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
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
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
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
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
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
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
cmw1g3v9309vn10ci8mwwbvnefsc-securities-productetf:277540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v8z09vm10ci0dv7n4951etf2026-11-02277540KR7277540001ACE 아시아TOP5028,820원225원0.79%28900.5328,315원28,955원28,165원2,6937663.9만원230.5억원800,000주S&P ASIA50 Price Return Index8122.519231.2억원
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
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
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
cmw1g3v8509vf10cil1ej10pyfsc-securities-productetf:276000:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v8109ve10cibov7lw8m1etf2026-11-02276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,480원-65원-0.32%20409.7720,480원20,490원20,365원2,2004502.1만원184.3억원900,000주MorningStar Global Upstream Resources Index(PR)5508.290183.6억원
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
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
cmw1g3v7g09v910ci94gutmghfsc-securities-productetf:275300:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v7c09v810ciqacmfmdi1etf2026-11-02275300KR7275300002KODEX 우량주25,980원840원3.34%25918.7024,950원26,135원24,880원8,9532.2억원441.6억원1,700,000주MSCI Korea IMI Quality Capped15224.460440.6억원
cmw1g3v7809v710cid114xjsmfsc-securities-productetf:275290:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v7409v610ciqh3jxldp1etf2026-11-02275290KR7275290005KODEX 가치주30,030원1,000원3.44%29974.3728,785원30,175원28,785원4,7161.4억원270.2억원900,000주MSCI Korea IMI Enhanced Value Capped17352.650269.7억원
cmw1g3v6z09v510cilpkdl2f0fsc-securities-productetf:275280:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6v09v410ciurjhl9rq1etf2026-11-02275280KR7275280006KODEX 모멘텀주36,350원865원2.44%36237.1634,825원36,465원34,730원2,5939314.1만원327.1억원900,000주MSCI Korea IMI Momentum Capped11745.130326.1억원
cmw1g3v6r09v310cistbho371fsc-securities-productetf:273140:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6n09v210cizp6bz31c1etf2026-11-02273140KR7273140004KODEX 단기변동금리부채권액티브114,695원10원0.01%114711.59114,695원114,705원114,695원2,9793.4억원2753.8억원2,401,000주KAP 단기변동금리부은행채권지수149.4402754.2억원
cmw1g3v6j09v110cidox7fu1cfsc-securities-productetf:273130:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6f09v010cisf2i40h31etf2026-11-02273130KR7273130005KODEX 종합채권(AA-이상)액티브112,420원-150원-0.13%112405.04112,500원112,555원112,275원23,05325.9억원3.3조원29,818,000주KAP 한국종합채권지수265.4703.3조원
cmw1g3v6b09uz10ciqfh136pkfsc-securities-productetf:272910:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6709uy10cirwq12wcx1etf2026-11-02272910KR7272910001ACE 중장기국공채액티브107,645원-15원-0.01%107551.75107,665원107,665원107,590원18193.7만원730.9억원679,000주KIS 종합채권국공채1-10Y지수156.830730.2억원
cmw1g3v6309ux10ciietqt9a4fsc-securities-productetf:272580:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v5z09uw10cimsa4miyl1etf2026-11-02272580KR7272580002TIGER 단기채권액티브57,380원0원0.00%57385.2157,380원57,390원57,375원93,33553.5억원7839.2억원13,662,000주KIS MSB 6M PLUS 지수13806.0707828.4억원
cmw1g3v5v09uv10ciic1822umfsc-securities-productetf:272570:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v5r09uu10ci68bt7m641etf2026-11-02272570KR7272570003RISE 중장기국공채액티브109,625원-55원-0.05%109582.41109,650원109,650원109,560원332.8만원52.6억원48,000주KIS 종합채권국공채4~5Y지수151.25052.5억원
cmw1g3v5n09ut10ci14ebysflfsc-securities-productetf:272560:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v5j09us10cic8ckz6wl1etf2026-11-02272560KR7272560004RISE 단기국공채액티브115,515원10원0.01%115494.88115,500원115,520원115,495원10,59212.2억원1728.1억원1,496,000주KIS 종합채권국공채3M~1.5Y지수141.5401727.8억원
cmw1g3v5f09ur10cidtfcqh0kfsc-securities-productetf:271060:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v5b09uq10cidgbq8lx11etf2026-11-02271060KR7271060006KODEX 3대농산물선물(H)7,895원0원0.00%7895.197,895원7,930원7,860원13,0271억원222.6억원2,820,000주S&P GSCI Grains Select Index ER16.189222.6억원
cmw1g3v5709up10ciucjxulwvfsc-securities-productetf:271050:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v5309uo10civsla0u421etf2026-11-02271050KR7271050007KODEX WTI원유선물인버스(H)1,572원34원2.21%1518.611,542원1,575원1,538원2,267,01835.3억원2075억원132,000,000주S&P GSCI Crude Oil Index ER279.9722011억원
cmw1g3v4z09un10ciu8k9as4xfsc-securities-productetf:270810:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v4v09um10cik0lnji5t1etf2026-11-02270810KR7270810005RISE 코스닥15012,105원235원1.98%12101.6711,770원12,175원11,725원107,19412.8억원2801억원23,140,000주코스닥 1501223.9302800.3억원
cmw1g3v4r09ul10cip34l9v4nfsc-securities-productetf:270800:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v4n09uk10cirjjgykn11etf2026-11-02270800KR7270800006RISE KQ고배당14,765원75원0.51%14874.8214,765원14,870원14,635원4,8997171.2만원81.2억원550,000주FnGuide KQ고배당포커스 지수7518.56081.8억원
cmw1g3v4j09uj10cif5lx385jfsc-securities-productetf:269540:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v4e09ui10ci9z2xgeqd1etf2026-11-02269540KR7269540001PLUS 미국S&P500(H)29,710원-160원-0.54%29592.9829,700원29,740원29,630원5,3741.5억원861.5억원2,900,000주S&P 5007541.400858.1억원
cmw1g3v4a09uh10citr4n3dnqfsc-securities-productetf:269530:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v4609ug10cixwj42ssb1etf2026-11-02269530KR7269530002PLUS S&P글로벌인프라19,490원240원1.25%19479.2319,255원19,550원19,255원1,9913851.3만원116.9억원600,000주S&P Global Infrastructure Index3750.461116.8억원
cmw1g3v4209uf10ci4ua3e4nxfsc-securities-productetf:269420:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3x09ue10cins7la1ne1etf2026-11-02269420KR7269420006KODEX S&P글로벌인프라(합성)21,810원430원2.01%21748.5121,710원21,945원21,670원2,3045013.8만원225억원1,032,000주S&P Global Infrastructure Index3750.461224.4억원
cmw1g3v3s09ud10ci0czk4czifsc-securities-productetf:269370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3n09uc10cigz796qfb1etf2026-11-02269370KR7269370003TIGER S&P글로벌인프라(합성)16,655원155원0.94%16670.9116,530원16,720원16,530원7051173.8만원116.5억원700,000주S&P Global Infrastructure Index3750.461116.6억원
56,296건 중 4,251–4,300← 이전86 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬