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
cmw5qevje0tgz10cius5r2o46fsc-securities-productetf:0255D0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeviz0tgx10ciaud2ljd41etf2026-11-050255D0KR70255D0001FOCUS 스페이스X밸류체인9,610원-190원-1.94%9699.219,720원9,720원9,570원776745.8만원76.8억원800,000주iSelect 스페이스X 밸류체인3442.78577.5억원
cmw5qevka0th310ci55i3vka9fsc-securities-productetf:0255E0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevjs0th110cizu4iz2z31etf2026-11-050255E0KR70255E0000TIGER 글로벌MLCC&기판7,465원-1,005원-11.87%8242.558,305원8,480원7,390원298,95323.4억원821.1억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5105.780898.4억원
cmw5qevn20thf10ci466uea77fsc-securities-productetf:0258B0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevmq0thd10cinfo32fdt1etf2026-11-050258B0KR70258B00001Q 미국AI테크플랫폼TOP109,755원320원3.39%9795.279,705원9,830원9,650원166,59516.2억원146.3억원1,500,000주iSelect 미국AI테크플랫폼TOP102679.493146.9억원
cmw5qevns0thj10cizgz2tqcifsc-securities-productetf:0259R0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevnd0thh10cipco8elxo1etf2026-11-050259R0KR70259R0001ACE 글로벌메모리반도체TOP3채권혼합액티브9,355원-400원-4.10%9423.299,755원9,755원9,315원294,58127.6억원187.1억원2,000,000주FnGuide 글로벌메모리반도체TOP3채권혼합지수3519.455188.4억원
cmw5qevp30thr10cik5kdj178fsc-securities-productetf:069660:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevoo0thp10cipvisew8l1etf2026-11-05069660KR7069660009KIWOOM 20084,205원-4,995원-5.60%84170.1787,275원87,435원83,500원258,429222.1억원5599.6억원6,650,000주코스피 200837.7806060.2억원
cmw5qevqv0thv10cilm237xjqfsc-securities-productetf:091160:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevq00tht10ci79h1dqi31etf2026-11-05091160KR7091160002KODEX 반도체93,110원-11,820원-11.26%93396.59101,055원102,210원92,430원3,316,7303167.8억원3.9조원42,850,000주KRX 반도체9836.8003.9조원
cmw5qevw90tij10ci8lbcc9s8fsc-securities-productetf:100910:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevvt0tih10cik8rv2t6l1etf2026-11-05100910KR7100910009KIWOOM KRX10013,315원-630원-4.52%13295.4713,860원13,860원13,205원7,7511억원359.5억원2,700,000주KRX 10013333.370358.9억원
cmw5qevx20tin10ci9f9eriqtfsc-securities-productetf:101280:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevwo0til10cize1njwka1etf2026-11-05101280KR7101280006KODEX 일본TOPIX10028,600원290원1.02%28414.0128,655원28,890원28,510원3,3469604.8만원497.6억원1,740,000주TOPIX1002709.290494.4억원
cmw5qevyo0tiv10ci538fwqi6fsc-securities-productetf:102780:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevy90tit10ci4fpa84vh1etf2026-11-05102780KR7102780004KODEX 삼성그룹21,710원-1,450원-6.26%21752.2722,865원23,045원21,565원395,08587억원2.7조원126,700,000주삼성그룹21752.8202.7조원
cmw5qevzh0tiz10ci18bx9hikfsc-securities-productetf:102960:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevz20tix10cib8h9viw61etf2026-11-05102960KR7102960002KODEX 기계장비9,435원-580원-5.79%9395.429,975원9,975원9,280원24,4252.3억원94.3억원1,000,000주KRX 기계장비1015.26093.9억원
cmw5qewn10tlz10ci1sl8w2dzfsc-securities-productetf:132030:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewmm0tlx10ci61aqir2m1etf2026-11-05132030KR7132030008KODEX 골드선물(H)23,055원600원2.67%22691.8822,685원23,140원22,670원96,56322.1억원3308.3억원14,350,000주S&P GSCI Gold Index(TR)1986.5193244.9억원
cmw5qewnt0tm310ci05phy9ivfsc-securities-productetf:133690:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewnf0tm110cixxi45rex1etf2026-11-05133690KR7133690008TIGER 미국나스닥100166,865원385원0.23%168741.19168,320원168,820원166,210원5,438,4239098.7억원11.2조원67,540,000주NASDAQ 10026629.81011.4조원
cmw5qewp80tmb10ciwa45tszofsc-securities-productetf:137610:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewox0tm910cizguu6r2y1etf2026-11-05137610KR7137610002TIGER 농산물선물Enhanced(H)5,165원5원0.10%5194.455,160원5,195원5,160원1,548800.9만원113.6억원2,200,000주S&P GSCI Agriculture Enhanced Index(ER)70.123114.2억원
cmw5qewq20tmf10cipj4x9a3efsc-securities-productetf:138230:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewpn0tmd10cipjnoath71etf2026-11-05138230KR7138230008KIWOOM 미국달러선물15,810원10원0.06%15808.5815,770원15,815원15,765원535843.8만원229.2억원1,450,000주미국달러선물지수1504.860229.2억원
cmw5qewtm0tmv10cimhmqwr14fsc-securities-productetf:138910:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewt40tmt10ciyyifzs171etf2026-11-05138910KR7138910005KODEX 구리선물(H)9,635원-10원-0.10%9699.529,695원9,735원9,615원37,8463.6억원289억원3,000,000주S&P GSCI North American Copper Index(TR)893.113290.9억원
cmw5qewuf0tmz10cim0l2wohmfsc-securities-productetf:138920:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewu00tmx10cidew0qsw71etf2026-11-05138920KR7138920004KODEX 콩선물(H)11,790원55원0.47%11750.1911,735원11,795원11,735원219257.9만원58.9억원500,000주S&P GSCI Soybeans Index(TR)6460.43358.7억원
cmw5qewwb0tn710cit2u1safrfsc-securities-productetf:139230:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewvz0tn610cinq7e1yk71etf2026-11-05139230KR7139230007TIGER 200 중공업8,345원-490원-5.55%8320.238,770원8,825원8,215원154,91313.1억원1580.5억원18,940,000주코스피 200 중공업794.4901575.8억원
cmw5qewxf0tnc10ciqkvtsnx2fsc-securities-productetf:139240:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewx40tna10cib2to2hlu1etf2026-11-05139240KR7139240006TIGER 200 철강소재8,985원75원0.84%9023.799,020원9,200원8,925원28,2732.5억원64.6억원720,000주코스피 200 철강/소재897.53066.7억원
cmw5qewzt0tno10ciqbygwsu9fsc-securities-productetf:139270:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewzf0tnm10ci0bq769fn1etf2026-11-05139270KR7139270003TIGER 200 금융15,020원250원1.69%15061.7715,220원15,415원14,940원7,4131.1억원264.3억원1,760,000주코스피 200 금융1534.030262억원
cmw5qex0m0tnr10ci03q79ncafsc-securities-productetf:139280:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex090tnq10ci6u8bze2c1etf2026-11-05139280KR7139280002TIGER 경기방어12,595원565원4.70%12589.8012,350원12,690원12,350원8,1771억원395.4억원3,140,000주코스피 200 경기방어소비재1247.790395.3억원
cmw5qex280tnz10ciq21dckmbfsc-securities-productetf:139320:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex1v0tny10ciz5vyywfx1etf2026-11-05139320KR7139320006TIGER 금은선물(H)16,810원445원2.72%16568.1016,585원16,870원16,535원18,9993.1억원369.8억원2,200,000주S&P GSCI Precious Metals Index(TR)4490.458364.4억원
cmw5qex330to310cikz4jdzf1fsc-securities-productetf:139660:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex2o0to210cicu9otxnv1etf2026-11-05139660KR7139660005KIWOOM 미국달러선물인버스8,635원-35원-0.40%8659.458,645원8,645원8,630원756652.7만원66.4억원770,000주미국달러선물지수1504.86066.6억원
cmw5qex7z0tor10ci8vk5bl13fsc-securities-productetf:143850:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex7l0toq10ciz9u8tk2z1etf2026-11-05143850KR7143850006TIGER 미국S&P500선물(H)76,870원1,315원1.74%77009.5777,065원77,065원76,700원1,0998448만원903.2억원1,175,000주S&P 500 Futures Index(ER)609.048904.8억원
cmw5qex8v0tov10ciyxbtajjifsc-securities-productetf:143860:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qex8f0tou10ciy1s4h3kc1etf2026-11-05143860KR7143860005TIGER 헬스케어34,480원1,425원4.31%34553.3734,330원35,490원34,255원90,33831.5억원1379.2억원4,000,000주KRX 헬스케어3515.3001402.8억원
cmw5qexah0tp310cid7g1ny2qfsc-securities-productetf:145670:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexa40tp210ciy22dv2dn1etf2026-11-05145670KR7145670006ACE 인버스1,605원87원5.73%1605.871,518원1,615원1,518원278,5124.4억원32.1억원2,000,000주코스피 200 선물지수4070.54032.1억원
cmw5qexba0tp710ci2jzu99nkfsc-securities-productetf:145850:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexax0tp610ciid3xhnse1etf2026-11-05145850KR7145850004TREX 펀더멘탈 20099,610원-1,550원-1.53%99252.64101,160원101,160원99,155원40400.3만원249억원250,000주FnGuide-RAFI 코리아200 지수25347.700248.1억원
cmw5qexdt0tpj10civeo1cbhhfsc-securities-productetf:148070:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexdg0tpi10cis7hp1rtg1etf2026-11-05148070KR7148070006KIWOOM 국고채10년109,040원710원0.66%109132.74108,860원109,095원108,735원16,38017.8억원3819.6억원3,503,000주KIS 10년 국고채 지수 (총수익)16322.5703822.9억원
cmw5qexem0tpn10ci4heswczmfsc-securities-productetf:150460:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexe90tpm10ci8r4cdndt1etf2026-11-05150460KR7150460004TIGER 중국소비테마6,880원210원3.15%6887.516,900원6,945원6,840원13,4589257만원501.5억원7,290,000주FnGuide 중국내수테마 지수3549.190502억원
cmw5qexg90tpv10ci8chbl36efsc-securities-productetf:152380:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexfw0tpu10ci5vy7i7ih1etf2026-11-05152380KR7152380002KODEX 국채선물10년67,750원425원0.63%67852.9467,625원67,775원67,540원1,8881.2억원215.4억원318,000주10년국채선물지수1174.440215.7억원
cmw5qexh20tpz10cip71z947nfsc-securities-productetf:152500:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexgp0tpy10ciraerhkmo1etf2026-11-05152500KR7152500005ACE 레버리지25,800원-3,290원-11.31%25745.5728,060원28,060원25,315원49,00612.9억원283.8억원1,100,000주코스피 200837.780283.2억원
cmw5qexk80tqf10ci66n6jakhfsc-securities-productetf:156080:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexjw0tqe10cilfwko93f1etf2026-11-05156080KR7156080004KODEX MSCI Korea40,340원-2,195원-5.16%40159.9141,330원41,330원39,890원4,9352억원242억원600,000주MSCI Korea Index1946.030240.9억원
cmw5qexl10tqj10ciej19t807fsc-securities-productetf:157450:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexkn0tqi10cixt5bgqx31etf2026-11-05157450KR7157450008TIGER 단기통안채113,140원25원0.02%113111.02113,135원113,180원113,135원15,11717.1억원1.3조원11,579,000주KIS MSB 6M(총수익)13634.6701.3조원
cmw5qexmn0tqr10ci59xm4qpdfsc-securities-productetf:157500:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexm90tqq10citi1n86ir1etf2026-11-05157500KR7157500000TIGER 증권9,765원-95원-0.96%9819.1710,005원10,240원9,715원323,70032억원1531.1억원15,680,000주FnGuide 증권 지수4946.0801539.6억원
cmw5qexng0tqv10ciakxp7myafsc-securities-productetf:159800:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexn30tqu10cikg8tl3t31etf2026-11-05159800KR7159800002마이티 코스피10067,120원-4,080원-5.73%67041.6769,275원69,275원67,120원27183.9만원187.9억원280,000주코스피 1006519.770187.7억원
cmw5qexq60tr710ci3n89t9q8fsc-securities-productetf:166400:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexpl0tr610cilbyaj1dm1etf2026-11-05166400KR7166400002TIGER 200커버드콜OTM19,825원-1,095원-5.23%19848.4920,505원20,505원19,615원7121424.7만원99.1억원500,000주코스피 200 커버드콜 5% OTM626.59099.2억원
cmw5qexqz0trb10cion26v7x1fsc-securities-productetf:167860:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexqm0tra10ciwwcdlp4m1etf2026-11-05167860KR7167860006KIWOOM 국고채10년레버리지99,810원750원0.76%100007.8199,475원99,830원99,475원1,0221억원289.4억원290,000주KIS 10년 국고채 지수 (총수익)16322.570290억원
cmw5qexsn0trj10cid7gks9m9fsc-securities-productetf:169950:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexs90tri10cicl64vrn61etf2026-11-05169950KR7169950003KODEX 차이나A5021,710원25원0.12%21999.9621,645원22,410원21,645원8571870.2만원173.6억원800,000주FTSE China A50 Index13077.220175.9억원
cmw5qexth0trn10cihh32kdd8fsc-securities-productetf:174350:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qext40trm10ci2bq2gq0k1etf2026-11-05174350KR7174350009TIGER 로우볼20,610원480원2.38%20687.5720,840원20,905원20,610원5,1681억원148.3억원720,000주FnGuide Low Vol 지수21513.170148.9억원
cmw5qey0d0tsj10cidp29sq2pfsc-securities-productetf:185680:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qexzy0tsi10cilyq95fgy1etf2026-11-05185680KR7185680006KODEX 미국S&P바이오(합성)45,100원1,415원3.24%45523.8345,095원45,500원45,085원2,5851.1억원239.9억원532,000주S&P Biotechnology Select Industry Index12460.697242.1억원
cmw5qey1b0tsn10cirms3995cfsc-securities-productetf:189400:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey0s0tsm10cillpc639u1etf2026-11-05189400KR7189400005PLUS 글로벌MSCI(합성 H)25,415원400원1.60%25346.7425,200원25,455원25,200원1845.7만원76.2억원300,000주MSCI ACWI Index1092.91376억원
cmw5qey2z0tsv10cizmze6rqhfsc-securities-productetf:192090:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey2l0tsu10cixw9fq6os1etf2026-11-05192090KR7192090009TIGER 차이나CSI30010,965원30원0.27%10971.2010,940원11,045원10,820원53,0165.7억원1112.9억원10,150,000주CSI 300 Index4113.4111108억원
cmw5qey3y0tsz10cipvucalwefsc-securities-productetf:192720:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey3k0tsy10cib3z67clw1etf2026-11-05192720KR7192720001파워 고배당저변동성54,635원1,205원2.26%54769.0254,025원55,385원54,025원9185031.9만원278.6억원510,000주코스피 200 고배당지수5404.230279.3억원
cmw5qey6c0ttb10ci47fm258kfsc-securities-productetf:195970:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey5z0tta10ciw353xbm61etf2026-11-05195970KR7195970009PLUS 선진국MSCI(합성 H)16,170원380원2.41%16079.3616,195원16,320원16,120원5,2858560.9만원236억원1,460,000주MSCI EAFE Index3126.003234.7억원
cmw5qey780ttf10ci6zan3kxqfsc-securities-productetf:195980:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey6r0ttd10cirv15hhiu1etf2026-11-05195980KR7195980008PLUS 신흥국MSCI(합성 H)13,810원-55원-0.40%13935.9213,935원14,000원13,710원10,3001.4억원847.9억원6,140,000주MSCI EM Index1543.762855.6억원
cmw5qey8t0ttn10ci87g8wc41fsc-securities-productetf:196230:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey8f0ttl10ci1rrk838d1etf2026-11-05196230KR7196230007RISE 단기통안채117,490원5원0.00%117500.79117,490원117,500원117,490원2,8533.3억원2584.7억원2,200,000주KIS 통안채 5개월 지수(총수익)13350.4802585억원
cmw5qey9s0ttr10ciffwrctv8fsc-securities-productetf:200030:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey9d0ttp10ciqp8yrwdv1etf2026-11-05200030KR7200030005KODEX 미국S&P500산업재(합성)39,090원-535원-1.35%39225.5539,125원39,315원39,040원4,4881.7억원440.5억원1,127,000주S&P Select Sector Industrial Index1708.816442억원
cmw5qeyd20tu710cihgnmpuxrfsc-securities-productetf:204480:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeycn0tu510ciiqa2h2f11etf2026-11-05204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,200원200원1.11%18231.4718,000원18,730원17,760원23,5534.2억원411.3억원2,260,000주CSI 300 Index4113.411412억원
cmw5qeydv0tub10cikum399mbfsc-securities-productetf:205720:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeydh0tu910ci8qddwn0t1etf2026-11-05205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,488원-8원-0.53%1509.401,475원1,495원1,470원24,5983645.1만원44.6억원3,000,000주TOPIX3940.39045.2억원
cmw5qeyfb0tuj10ciqy8jqyllfsc-securities-productetf:211560:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyew0tuh10cixq9pssul1etf2026-11-05211560KR7211560008TIGER 배당성장31,880원660원2.11%31856.2631,800원32,300원31,610원3,8741.2억원640.7억원2,010,000주코스피 배당성장 506355.770630.7억원
cmw5qfehz0vxr10ciklgyg2i9fsc-securities-productetf:490090:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfehl0vxq10cid2kqmbea1etf2026-11-05490090KR7490090008TIGER 미국AI빅테크1014,885원185원1.26%14992.2814,945원15,040원14,815원153,50622.8억원1949.9억원13,100,000주KEDI 미국AI빅테크10 지수(PR)11773.5231948.9억원
56,296건 중 601–650← 이전13 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬