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
cmw1g3ug209pb10ci9ojwhs0ffsc-securities-productetf:223190:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ufx09pa10cif7lta6yr1etf2026-11-02223190KR7223190000KODEX 200가치저변동24,240원335원1.40%24143.2623,505원24,280원23,505원10,3892.5억원242.4억원1,000,000주코스피 200 가치저변동성11821.520241.4억원
cmw1g3ugc09pd10civm4rjgckfsc-securities-productetf:225030:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ug709pc10cif01vdr981etf2026-11-02225030KR7225030006TIGER 미국S&P500선물인버스(H)2,280원5원0.22%2298.762,285원2,295원2,280원22,3725113.7만원42.1억원1,850,000주S&P 500 Futures Total Return Index1154.50042.5억원
cmw1g3ugo09pf10cipqa1jfimfsc-securities-productetf:225040:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ugj09pe10ciqjpkgx3m1etf2026-11-02225040KR7225040005TIGER 미국S&P500레버리지(합성 H)65,870원-705원-1.06%65145.0565,780원65,985원65,675원5,7763.8억원540.1억원820,000주S&P 5007541.400534.1억원
cmw1g3ugx09ph10ciudt0w3rtfsc-securities-productetf:225050:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ugt09pg10ci5c6xoyr71etf2026-11-02225050KR7225050004TIGER 유로스탁스레버리지(합성 H)14,980원-190원-1.25%14987.8315,170원15,170원14,865원424631.1만원82.3억원550,000주EURO STOXX 50 Index6131.31082.4억원
cmw1g3uh609pj10citykijpldfsc-securities-productetf:225060:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uh209pi10ciaxsrlh3v1etf2026-11-02225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,705원5원0.04%13560.0213,570원13,770원13,520원1824.4만원145.2억원1,060,000주MSCI EM Index1575.352143.7억원
cmw1g3uhf09pl10cimuy685vffsc-securities-productetf:225130:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uhb09pk10ciozm5ozgk1etf2026-11-02225130KR7225130004ACE 골드선물 레버리지(합성 H)37,805원-1,495원-3.80%37337.8737,175원37,815원37,175원2,9321.1억원189억원500,000주S&P GSCI GOLD Index Excess Return232.270186.6억원
cmw1g3uho09pn10ciyk4v4tolfsc-securities-productetf:225800:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uhk09pm10cimzrmo5d31etf2026-11-02225800KR7225800002KIWOOM 미국달러선물레버리지14,280원200원1.42%14284.2714,130원14,325원14,130원476678.5만원72.8억원510,000주미국달러선물지수1507.55072.8억원
cmw1g3uhx09pp10cilmjbljrdfsc-securities-productetf:226380:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uht09po10ciczfjxe2f1etf2026-11-02226380KR7226380004ACE Fn성장소비주도주5,315원80원1.53%5330.745,295원5,345원5,275원12365.2만원37.2억원700,000주FnGuide 성장소비주도 지수1760.89037.3억원
cmw1g3ui609pr10cidrw7ynlhfsc-securities-productetf:226490:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ui209pq10cisxgek0u71etf2026-11-02226490KR7226490001KODEX 코스피60,455원1,440원2.44%60465.4158,200원60,895원57,880원276,569166.2억원1.3조원21,650,000주코스피5859.0801.2조원
cmw1g3uig09pt10cig2zs5fv8fsc-securities-productetf:226980:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uib09ps10ci4tpr97v81etf2026-11-02226980KR7226980001KODEX 200 중소형19,140원440원2.35%19254.2818,405원19,250원18,405원10,3801.9억원172.2억원900,000주코스피 200 중소형주지수1919.910173.2억원
cmw1g3uiq09pv10cin6gx1w1wfsc-securities-productetf:227540:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uik09pu10ci4rvr3l8a1etf2026-11-02227540KR7227540002TIGER 200 헬스케어18,075원-30원-0.17%18055.8417,945원18,265원17,945원10,8771.9억원289.2억원1,600,000주코스피 200 헬스케어1912.230285.2억원
cmw1g3uj009px10ci35nm9sdnfsc-securities-productetf:227550:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uiu09pw10cissto8c1e1etf2026-11-02227550KR7227550001TIGER 200 산업재10,180원470원4.84%10181.249,710원10,180원9,710원1,3101314.5만원67.1억원660,000주코스피 200 산업재1014.48065.1억원
cmw1g3uja09pz10ci5jcwhrz5fsc-securities-productetf:227560:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uj409py10cihoqr3fps1etf2026-11-02227560KR7227560000TIGER 200 생활소비재11,790원135원1.16%11826.6811,595원11,950원11,595원12,2191.4억원47.1억원400,000주코스피 200 생활소비재1217.98047.3억원
cmw1g3ujk09q110ciydsjhnncfsc-securities-productetf:227570:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ujf09q010ci2jt9c9u41etf2026-11-02227570KR7227570009TIGER 우량가치19,660원455원2.37%19684.8119,520원19,705원19,520원8981765.3만원94.3억원480,000주FnGuide 퀄리티밸류 지수39644.35094.4억원
cmw1g3uju09q310cif6v3y60tfsc-securities-productetf:227830:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ujp09q210ci0oxm0hbp1etf2026-11-02227830KR7227830007PLUS 코스피60,690원1,380원2.33%60545.5058,640원60,985원58,640원5313204.2만원151.7억원250,000주코스피5859.080151.3억원
cmw1g3uk609q510cisiv52p84fsc-securities-productetf:228790:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uk109q410ci61dj29ue1etf2026-11-02228790KR7228790002TIGER 화장품3,540원85원2.46%3534.413,405원3,565원3,385원4,033,613141.8억원1996.5억원56,400,000주WISE 화장품 지수3578.4701948.8억원
cmw1g3uki09q710cif7g71v9sfsc-securities-productetf:228800:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ukd09q610ci1ximb76j1etf2026-11-02228800KR7228800009TIGER 여행레저2,505원95원3.94%2512.432,410원2,515원2,380원71,7681.7억원632.7억원25,260,000주WISE 여행레저 지수1255.560632.3억원
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
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
cmw1g3ull09qf10cis6jenefrfsc-securities-productetf:229720:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ulh09qe10cidgkr0om81etf2026-11-02229720KR7229720008KODEX KTOP3031,920원395원1.25%32130.7031,035원32,320원31,035원4571453.6만원159.6억원500,000주KTOP 3016191.680160.6억원
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
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
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
cmw1g3umj09qn10cir1y1490ofsc-securities-productetf:233740:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3umf09qm10cix124lbm11etf2026-11-02233740KR7233740000KODEX 코스닥150레버리지4,990원205원4.28%4983.464,680원5,045원4,665원60,520,2492960.9억원2.7조원546,700,000주코스닥 1501223.9302.7조원
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
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
cmw1g3uni09qv10cih65tvn0nfsc-securities-productetf:237370:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3une09qu10ci1psv5e3l1etf2026-11-02237370KR7237370002KODEX 코리아배당성장채권혼합15,260원40원0.26%15255.7315,220원15,300원15,160원19,8193억원1587억원10,400,000주배당성장채권혼합지수2442.9901586.5억원
cmw1g3unq09qx10ci2i1x8yoqfsc-securities-productetf:237440:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3unm09qw10cif59xstwn1etf2026-11-02237440KR7237440003TIGER 경기방어채권혼합10,090원25원0.25%10146.0210,150원10,170원10,070원1,2691283.3만원100.9억원1,000,000주경기방어소비재 채권혼합 지수1610.020101.4억원
cmw1g3uo209qz10ci56molvymfsc-securities-productetf:238670:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3unx09qy10cib9aqvpzt1etf2026-11-02238670KR7238670004PLUS 스마트베타Quality채권혼합13,250원200원1.53%13137.9713,080원13,255원13,060원4,1275400.6만원66.2억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1617.47065.6억원
cmw1g3uoc09r110ciwc0d4l71fsc-securities-productetf:238720:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uo609r010ci4tcsizi61etf2026-11-02238720KR7238720007ACE 일본Nikkei225(H)46,245원115원0.25%46231.6845,900원46,565원45,625원5,6622.6억원416.2억원900,000주Nikkei 22563081.860416억원
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
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
cmw1g3up109r710ciskmhws7efsc-securities-productetf:241390:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uow09r610cijjre0axc1etf2026-11-02241390KR7241390004RISE V&S셀렉트밸류채권혼합15,045원-5원-0.03%15035.9314,950원15,195원14,855원1,0081520.8만원330.9억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2618.660330.7억원
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
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
cmw1g3uq109rf10ci7ate4ra2fsc-securities-productetf:244620:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3upw09re10ci2uh9qig91etf2026-11-02244620KR7244620001KODEX 모멘텀Plus17,325원500원2.97%17341.5817,090원17,370원17,090원5911017.4만원121.2억원700,000주FnGuide 모멘텀 Plus 지수5654.890121.3억원
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
cmw1g3uql09rj10cieawyecb0fsc-securities-productetf:244670:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqg09ri10ci5as0l3671etf2026-11-02244670KR7244670006KODEX 밸류Plus10,820원175원1.64%10826.1510,680원10,820원10,670원7,0287500.5만원64.9억원600,000주FnGuide 벨류 Plus 지수2163.34064.9억원
cmw1g3uqu09rl10ciwmh0rce8fsc-securities-productetf:245340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqp09rk10ciwobhhj2f1etf2026-11-02245340KR7245340005TIGER 미국다우존스3033,960원20원0.06%33834.8833,675원34,055원33,675원55,77818.8억원1392.3억원4,100,000주Dow Jones Industrial Average51983.9801387.2억원
cmw1g3ur209rn10cigwxo0ea9fsc-securities-productetf:245350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqy09rm10ciiaqlngzb1etf2026-11-02245350KR7245350004TIGER 유로스탁스배당3017,735원35원0.20%17896.2917,635원17,795원17,610원2,4254290.9만원248.2억원1,400,000주Euro STOXX Select Dividend 302423.020250.5억원
cmw1g3ura09rp10cikwky0ri5fsc-securities-productetf:245360:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ur609ro10ci8c8hunnp1etf2026-11-02245360KR7245360003TIGER 차이나HSCEI11,235원190원1.72%11124.4511,165원11,260원10,950원39,9314.4억원241.5억원2,150,000주Hang Seng China H7904.240233.6억원
cmw1g3uri09rr10ci8tzzeu2ffsc-securities-productetf:245710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ure09rq10cifq80gwwa1etf2026-11-02245710KR7245710009ACE 베트남VN30(합성)26,300원-470원-1.76%27170.1226,770원27,055원25,630원37,5179.9억원3392.7억원12,900,000주VN30 Index(PR)1813.4103504.9억원
cmw1g3urr09rt10ciyk757nwqfsc-securities-productetf:248270:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urn09rs10ci5ygv2i241etf2026-11-02248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,900원395원1.44%27977.0127,515원28,010원27,515원1,9925553.7만원323.6억원1,160,000주S&P Global 1200 Health Care Index6295.085324.5억원
cmw1g3urz09rv10ci6qsj3t3qfsc-securities-productetf:250730:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urv09ru10ciwjf5634q1etf2026-11-02250730KR7250730009RISE 차이나HSCEI(H)9,255원-5원-0.05%9368.119,255원9,365원9,220원475443.4만원157.3억원1,700,000주Hang Seng China H7904.240159.2억원
cmw1g3us709rx10ci9jxi7g5dfsc-securities-productetf:250780:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3us309rw10ciib1jmev21etf2026-11-02250780KR7250780004TIGER 코스닥150선물인버스2,710원-55원-1.99%2711.342,805원2,805원2,690원427,15511.6억원67.7억원2,500,000주F-코스닥150 지수1401.46069.1억원
cmw1g3usf09rz10ci4gfv46hlfsc-securities-productetf:251340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usb09ry10ciljzloxgp1etf2026-11-02251340KR7251340006KODEX 코스닥150선물인버스2,700원-55원-2.00%2711.682,790원2,795원2,685원40,768,9291111.4억원1444.5억원53,500,000주F-코스닥150 지수1401.4601450.7억원
cmw1g3uso09s110circacvrklfsc-securities-productetf:251350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usk09s010ciuqbweo2g1etf2026-11-02251350KR7251350005KODEX MSCI선진국37,435원260원0.70%37253.6137,545원37,545원37,000원34,25312.7억원4847.8억원12,950,000주MSCI World4859.8604824.3억원
56,296건 중 4,301–4,350← 이전87 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬