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
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
cmw1g3v3i09ub10ciq2lkbsg5fsc-securities-productetf:267770:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3d09ua10cigknwsi1b1etf2026-11-02267770KR7267770006TIGER 200선물레버리지57,980원2,510원4.52%57802.3853,665원59,165원53,175원83,70347.5억원1391.5억원2,400,000주코스피 200 선물지수4466.2901387.2억원
cmw1g3v3709u910ci9kcduwuqfsc-securities-productetf:267490:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3209u810cicwr3o5rp1etf2026-11-02267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,880원-50원-1.01%4914.334,905원4,930원4,880원17284.3만원34.1억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02234.4억원
cmw1g3v2x09u710cisxmadp36fsc-securities-productetf:267450:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2s09u610cia86pyd2c1etf2026-11-02267450KR7267450005RISE 미국장기국채선물인버스(H)11,185원0원0.00%11201.130원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02256억원
cmw1g3v2n09u510cieqhbdp63fsc-securities-productetf:267440:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2i09u410ciszgvf5to1etf2026-11-02267440KR7267440006RISE 미국장기국채선물(H)7,995원-5원-0.06%8028.728,000원8,000원7,995원169135.1만원47.9억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02248.1억원
cmw1g3v2d09u310ci0pfy2brafsc-securities-productetf:266550:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2809u210cicgvrvxbs1etf2026-11-02266550KR7266550003PLUS 중형주저변동5016,955원315원1.89%16999.4416,825원16,955원16,820원3,7216260.5만원84.7억원500,000주FnGuide 중형주저변동50지수3331.61084.9억원
cmw1g3v2209u110cima6uckd7fsc-securities-productetf:266420:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1y09u010ci5k1w0oos1etf2026-11-02266420KR7266420009KODEX 헬스케어15,110원150원1.00%15055.5714,735원15,185원14,735원45,6876.8억원634.6억원4,200,000주KRX 헬스케어3372.070632.3억원
cmw1g3v1t09tz10ciojjd9lipfsc-securities-productetf:266410:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1p09ty10cil0cd21xg1etf2026-11-02266410KR7266410000KODEX 필수소비재8,920원100원1.13%8908.038,660원9,030원8,660원114,82110.2억원107억원1,200,000주KRX 필수소비재1612.900106.8억원
cmw1g3v1k09tx10ci07k2dms6fsc-securities-productetf:266390:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1g09tw10ci8ti00c481etf2026-11-02266390KR7266390004KODEX 경기소비재13,255원530원4.17%13333.6912,725원13,370원12,670원20,8882.7억원79.5억원600,000주KRX 경기소비재1519.59080억원
cmw1g3v1b09tv10citjk547xmfsc-securities-productetf:266370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v1709tu10cizt2zj59y1etf2026-11-02266370KR7266370006KODEX IT59,810원930원1.58%59583.0057,495원60,135원57,495원26,41615.5억원897.1억원1,500,000주KRX 정보기술5133.730893.7억원
cmw1g3v1309tt10cifuchqqowfsc-securities-productetf:266360:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0y09ts10cisfaohe081etf2026-11-02266360KR7266360007KODEX K콘텐츠8,640원0원0.00%8604.248,515원8,640원8,425원27,5412.3억원328.3억원3,800,000주KRX K콘텐츠1331.590326.9억원
cmw1g3v0t09tr10ciwk1xsrz4fsc-securities-productetf:266160:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0p09tq10ci3028a8cy1etf2026-11-02266160KR7266160001RISE 고배당28,730원305원1.07%28626.7727,765원28,820원27,570원27,1467.6억원1781.2억원6,200,000주FnGuide 고배당포커스 지수20286.2401774.8억원
cmw1g3v0j09tp10ci0he1ly42fsc-securities-productetf:265690:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0e09to10citdsltk3m1etf2026-11-02265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.560원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148982.7만원
cmw1g3v0809tn10cioh4c4w1hfsc-securities-productetf:261270:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v0309tm10ci6m158v6q1etf2026-11-02261270KR7261270003KODEX 미국달러선물인버스8,340원-50원-0.60%8342.168,395원8,405원8,315원21,5141.7억원786.4억원9,430,000주미국달러선물지수1507.550719.9억원
cmw1g3uzy09tl10ciqn650lpafsc-securities-productetf:261260:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzu09tk10cistzfw7rv1etf2026-11-02261260KR7261260004KODEX 미국달러선물인버스2X5,620원-90원-1.58%5633.725,715원5,730원5,600원42,2002.3억원1871.4억원33,300,000주미국달러선물지수1507.5501874.3억원
cmw1g3uzp09tj10cit58omskxfsc-securities-productetf:261250:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzl09ti10ci3kn2pdaz1etf2026-11-02261250KR7261250005KODEX 미국달러선물레버리지15,135원220원1.48%15139.2314,890원15,195원14,870원20,0983억원286억원1,890,000주미국달러선물지수1507.550284.6억원
cmw1g3uzg09th10ci5nmofljafsc-securities-productetf:261240:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uzc09tg10cih2a2rsn81etf2026-11-02261240KR7261240006KODEX 미국달러선물13,950원105원0.76%13954.5513,845원13,985원13,830원81,34311.3억원608.2억원4,360,000주미국달러선물지수1507.550607억원
cmw1g3uz809tf10ci6ru7m95pfsc-securities-productetf:261220:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3uz309te10ci1vkf7amh1etf2026-11-02261220KR7261220008KODEX WTI원유선물(H)29,745원-580원-1.91%30684.2030,250원30,300원29,570원105,25731.5억원505.6억원1,700,000주S&P GSCI Crude Oil Index ER279.972513.9억원
cmw1g3uyy09td10ciebg9fq6gfsc-securities-productetf:261140:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:05cmw1g3uyt09tc10cih360w8ot1etf2026-11-02261140KR7261140008TIGER 우선주21,070원410원1.98%20981.1420,475원21,070원20,425원3,0446294.8만원257억원1,220,000주코스피 우선주 지수4895.300255.9억원
cmw1g3uyo09tb10cib3lieqi9fsc-securities-productetf:261120:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uyi09ta10ci2j3ajypm1etf2026-11-02261120KR7261120000TIGER 미국달러선물인버스2X5,605원-60원-1.06%5602.235,660원5,660원5,580원946529.5만원224.2억원4,000,000주미국달러선물지수1507.550224억원
cmw1g3uyd09t910cifr1cl24nfsc-securities-productetf:261110:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uy809t810ci6pypf9y01etf2026-11-02261110KR7261110001TIGER 미국달러선물레버리지15,125원155원1.04%15181.9014,990원15,225원14,985원2,4113637.4만원75.6억원500,000주미국달러선물지수1507.55075.9억원
cmw1g3uy309t710ci2lznmwv3fsc-securities-productetf:261070:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxz09t610cirymfhskc1etf2026-11-02261070KR7261070007TIGER 코스닥150바이오테크9,785원105원1.08%9780.899,505원9,845원9,505원81,3417.9억원465.7억원4,760,000주코스닥 150 헬스케어3418.620465.5억원
cmw1g3uxu09t510ciqeobfbv8fsc-securities-productetf:261060:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxq09t410cis81kkvw51etf2026-11-02261060KR7261060008TIGER 코스닥150IT21,625원455원2.15%21645.4521,055원21,865원21,045원15,0963.2억원224.9억원1,040,000주코스닥 150 정보기술1109.390225.1억원
cmw1g3uxm09t310civge4cf3hfsc-securities-productetf:256750:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uxi09t210cis2swqro11etf2026-11-02256750KR7256750001KODEX 차이나심천ChiNext(합성)10,840원195원1.83%10601.1010,515원10,970원10,415원58,9276.2억원331.5억원3,059,000주SZSE ChiNext Price Index2458.698324.2억원
cmw1g3uxe09t110ci2y1quy58fsc-securities-productetf:256450:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ux909t010ciszbisn8t1etf2026-11-02256450KR7256450008PLUS 심천차이넥스트(합성)10,530원215원2.08%10408.8110,315원10,545원10,315원5051.9만원52.6억원500,000주SZSE ChiNext Price Index2458.69852억원
cmw1g3ux509sz10civpc70bwhfsc-securities-productetf:256440:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ux109sy10cix5gdg40g1etf2026-11-02256440KR7256440009ACE MSCI인도네시아(합성)4,045원55원1.38%4026.594,005원4,055원3,975원24,0879682.3만원266.9억원6,600,000주MSCI Indonesia Index3452.554265.7억원
cmw1g3uww09sx10ci0onf9117fsc-securities-productetf:253290:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uws09sw10cil6dtp2jy1etf2026-11-02253290KR7253290001RISE 헬스케어채권혼합11,475원65원0.57%11461.9211,465원11,490원11,375원1,6461881만원206.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2065.560206.3억원
cmw1g3uwn09sv10ci9uoc3cq7fsc-securities-productetf:253280:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwj09su10cit4hhqavr1etf2026-11-02253280KR7253280002RISE 헬스케어11,470원110원0.97%11484.2611,330원11,535원11,330원164188.1만원68.8억원600,000주FnGuide 헬스케어 지수2897.75068.9억원
cmw1g3uwe09st10ci1j8ofvwtfsc-securities-productetf:253250:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uwa09ss10ciqnguax881etf2026-11-02253250KR7253250005KIWOOM 200선물레버리지69,220원2,980원4.50%69099.8564,020원70,500원63,355원1,6291.1억원200.7억원290,000주코스피 200 선물지수4466.290200.3억원
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
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
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
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
cmw1g3wj10a5t10ci3k6z4xl4fsc-securities-productetf:395280:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wix0a5s10ciwdsh8gry1etf2026-11-02395280KR7395280001HANARO Fn K-게임3,135원-15원-0.48%3130.133,105원3,142원3,105원15,5984859.9만원72.1억원2,300,000주FnGuide K-게임 지수605.76071.9억원
cmw1g3wit0a5r10cick6hhbh6fsc-securities-productetf:395270:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wip0a5q10cinf8gm47a1etf2026-11-02395270KR7395270002HANARO Fn K-반도체49,065원1,275원2.67%48994.6946,500원49,555원46,410원982,759473.3억원2.9조원60,850,000주FnGuide K-반도체 지수14599.3702.9조원
cmw1g3wik0a5p10cih11m0ypkfsc-securities-productetf:395170:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wig0a5o10cicyd0h02q1etf2026-11-02395170KR7395170004KODEX Top10동일가중13,640원10원0.07%13651.7413,325원13,725원13,200원1,8702530.6만원272.8억원2,000,000주FnGuide TOP10 동일가중 지수2164.130273억원
cmw1g3wib0a5n10ci6gn97hhvfsc-securities-productetf:395160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wi60a5m10cihi6dppfr1etf2026-11-02395160KR7395160005KODEX AI반도체TOP2플러스34,575원1,195원3.58%34498.6532,795원34,895원32,652원4,928,3561673.1억원3.4조원101,000,000주FnGuide AI반도체 TOP2+ 지수7846.5703.4조원
cmw1g3wi10a5l10cinw2d0vhpfsc-securities-productetf:395150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whw0a5k10ci5l6m7nsk1etf2026-11-02395150KR7395150006KODEX 웹툰&드라마1,710원27원1.60%1723.921,685원1,719원1,683원16,0492723.1만원85.5억원5,000,000주FnGuide 웹툰&드라마 지수260.75086.1억원
cmw1g3whr0a5j10ci68lk5p7tfsc-securities-productetf:394670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whm0a5i10cij1rxxxvj1etf2026-11-02394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,925원25원0.28%8898.228,460원8,940원8,460원5,5914943.2만원1295.9억원14,520,000주Solactive Global Lithium 지수(PR)1417.5401292억원
cmw1g3whh0a5h10cihplpnd49fsc-securities-productetf:394660:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whd0a5g10ciqgl934in1etf2026-11-02394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,045원-105원-0.80%12986.5213,150원13,150원12,765원4,6686036.9만원855.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1942.676851.9억원
56,296건 중 4,351–4,400← 이전88 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬