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
cmw5qf0m30u4x10cisu0o8pm7fsc-securities-productetf:266360:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0lp0u4w10cizmlnrg9t1etf2026-11-05266360KR7266360007KODEX K콘텐츠9,210원650원7.59%9203.918,805원9,252원8,805원50,6764.6억원349.9억원3,800,000주KRX K콘텐츠1424.860349.7억원
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
cmw5qeyak0ttv10ci3npmky1ofsc-securities-productetf:200250:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeya50ttt10ci18jalxf21etf2026-11-05200250KR7200250009KIWOOM 인도Nifty50(합성)21,325원765원3.72%20949.6020,565원21,325원20,565원50,00210.5억원1684.6억원7,900,000주Nifty 50 Index23960.6001655억원
cmw5qezok0u0m10cibtjiv8kafsc-securities-productetf:245350:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezo50u0k10ciym8xz6xe1etf2026-11-05245350KR7245350004TIGER 유로스탁스배당3018,260원465원2.61%18565.6518,260원18,410원18,260원2,5564677.4만원255.6억원1,400,000주Euro STOXX Select Dividend 302498.170259.9억원
cmw5qf33p0ugn10ciaa7rainyfsc-securities-productetf:314700:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3390ugl10ciw3r5m7581etf2026-11-05314700KR7314700006HANARO 농업융복합산업10,135원110원1.10%10201.4410,125원10,305원10,125원30,6113.1억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1274.41056.1억원
cmw5qf2mm0ueb10ci48jzensgfsc-securities-productetf:304660:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:49cmw5qf2m70ue910cimen4k5mg1etf2026-11-05304660KR7304660004KODEX 미국30년국채울트라선물(H)7,320원105원1.46%7266.507,270원7,320원7,265원18,5481.3억원1251.7억원17,100,000주S&P Ultra T-Bond Futures Index(ER)104.1601242.5억원
cmw5qffev0w2410ci2tdcdi2jfsc-securities-productetf:495850:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffeh0w2210ciq3tzmnw41etf2026-11-05495850KR7495850000KODEX 코리아밸류업25,510원-885원-3.35%25494.1626,330원26,335원25,255원98,69125.4억원6390.2억원25,050,000주코리아 밸류업 지수2586.6106246억원
cmw5qf5l10us010cih9y7kaycfsc-securities-productetf:391670:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5kn0ury10cisnos38i01etf2026-11-05391670KR7391670007HK 베스트일레븐액티브21,490원-450원-2.05%21382.3621,860원21,945원21,250원3167.1만원128.9억원600,000주코스피 200837.780128.2억원
cmw5qf6yd0uy710cilcjazgvrfsc-securities-productetf:419420:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6y10uy610citeomblnm1etf2026-11-05419420KR7419420005KODEX 미국클린에너지나스닥7,910원-190원-2.35%7965.658,030원8,050원7,855원67,6395.3억원87억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)590.32087.6억원
cmw5qf8sb0v6w10ciwa7d6zt2fsc-securities-productetf:447430:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8rx0v6u10ci3wmetf2a1etf2026-11-05447430KR7447430000ACE 주주환원가치주액티브15,890원105원0.67%15816.1115,750원16,095원15,665원8,8291.4억원444.9억원2,800,000주FnGuide 올라운드 가치주 지수991.930442.8억원
cmw5qfa080vcs10civk4i0bzifsc-securities-productetf:455960:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9zu0vcq10cizanw9f1g1etf2026-11-05455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,860원40원0.34%11853.8911,865원11,880원11,825원88104.3만원648.7억원5,470,000주KAP SOFR 지수126.580648.4억원
cmw5qfcag0vnk10ci1v1f811efsc-securities-productetf:473640:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc9x0vni10cimiif5pmu1etf2026-11-05473640KR7473640001HANARO 글로벌금채굴기업30,305원1,805원6.33%29476.4829,725원30,575원29,430원63,21319.1억원636.4억원2,100,000주NYSE Arca Gold Miners Index (Price Return)2403.999589.5억원
cmw5qfdfp0vt010ci3lfs94m7fsc-securities-productetf:481190:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:03cmw5qfdfb0vsy10cinev52fwe1etf2026-11-05481190KR7481190007SOL 미국테크TOP1015,930원280원1.79%16023.1416,000원16,075원15,810원138,39922억원2716억원17,050,000주Solactive US Tech TOP 10 Custom Index(PR)2908.4102747.9억원
cmw5qfedk0vx710cinfn5tsjsfsc-securities-productetf:489000:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfed50vx510cicjiuh7ny1etf2026-11-05489000KR7489000000PLUS 일본엔화초단기국채(합성)9,015원25원0.28%9012.048,985원9,035원8,970원105,6189.5억원198.3억원2,200,000주KAP 일본 단기 국채 지수(총수익)100.340198.2억원
cmw5qffk50w2s10ci51py7rvjfsc-securities-productetf:496130:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffjr0w2q10cinf4hwuf41etf2026-11-05496130KR7496130006TRUSTON 코리아밸류업액티브20,695원-770원-3.59%20840.1220,920원20,920원20,695원24.1만원111.7억원540,000주코리아 밸류업 지수2586.610112.5억원
cmw5qfdbh0vsg10cie6wj9p5lfsc-securities-productetf:480310:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfdb30vse10cixg0yxt2r1etf2026-11-05480310KR7480310002TIGER 글로벌온디바이스AI17,010원-505원-2.88%17621.9717,805원17,805원16,960원42,1207.3억원459.2억원2,700,000주Mirae Asset Global On-Device AI 지수 (PR)6764.423458.1억원
cmw5qfbm30vkc10cirnuso8qmfsc-securities-productetf:469060:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfblp0vka10ci39hdfzsa1etf2026-11-05469060KR7469060008RISE 미국반도체NYSE28,155원-1,945원-6.46%29012.1129,255원29,255원28,005원18,7285.3억원619.4억원2,200,000주NYSE Semicondoctor Index(Price Return)2006.682638.2억원
cmw5qf9tl0vbw10cismey3xi5fsc-securities-productetf:453950:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9t60vbu10ciw40tm7jz1etf2026-11-05453950KR7453950008TIGER TSMC파운드리밸류체인26,765원-1,725원-6.05%28097.3628,485원28,485원26,765원5,8441.5억원521.9억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)680.400547.8억원
cmw5qf8490v3n10cihc690if6fsc-securities-productetf:438740:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf83w0v3m10cisfouv16u1etf2026-11-05438740KR7438740003MIDAS 중소형액티브27,110원-1,175원-4.15%27112.8527,830원27,835원27,000원1335.5만원81.3억원300,000주코스피 중형주3631.78081.3억원
cmw5qf6sh0uxg10cik0dxpidjfsc-securities-productetf:415760:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6rz0uxe10ci9kimkzh61etf2026-11-05415760KR7415760008SOL 차이나육성산업액티브(합성)10,005원155원1.57%9949.819,900원10,335원9,585원94,0289.2억원136억원1,360,000주STAR 50 Index(Price Return)1286.680135.3억원
cmw5qf4dk0umh10ci19f7pa0wfsc-securities-productetf:364990:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4d30umg10ci8zbq2p4z1etf2026-11-05364990KR7364990002TIGER 게임TOP104,580원205원4.69%4608.044,420원4,635원4,415원165,8447.5억원206.1억원4,500,000주KRX 게임 TOP 10 지수569.960207.3억원
cmw5qffhg0w2g10ciil24uw3kfsc-securities-productetf:496080:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffh20w2e10ci2pmq5x761etf2026-11-05496080KR7496080003TIGER 코리아밸류업25,615원-870원-3.28%25597.7926,260원26,425원25,365원43,49311.1억원3880.6억원15,150,000주코리아 밸류업 지수2586.6103775.6억원
cmw5qeo6k0sd710ciuxlvk5e8fsc-securities-productetf:0020H0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeo690sd510ci98k6dznc1etf2026-11-050020H0KR70020H0001KoAct 글로벌양자컴퓨팅액티브15,435원-690원-4.28%15781.6816,125원16,440원15,270원11,6391.8억원331.8억원2,150,000주FactSet 글로벌양자컴퓨팅 PR 지수722.640339.3억원
cmw5qep9z0sjs10cibj4vogpwfsc-securities-productetf:0065G0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qep960sjp10ci2wuk3kym1etf2026-11-050065G0KR70065G0008KODEX 차이나테크TOP108,000원475원6.31%7612.877,610원8,075원7,585원85,3416.7억원172억원2,150,000주Hang Seng China Tech Top 10 Select Index (HKD) (Price Return)2535.350163.6억원
cmw5qeq960sq110ciawcg4hmpfsc-securities-productetf:0094L0:202611052026-11-05dayperiod2026-11-07 10:35:322026-11-07 10:35:32cmw5qeq8n0spy10cigxbtwa8s1etf2026-11-050094L0KR70094L0006RISE 차이나테크TOP10위클리타겟커버드콜6,760원430원6.79%6384.646,365원6,815원6,365원28,2271.8억원94.6억원1,400,000주Bloomberg China Tech Select TOP 10 + 12% Target Premium Weekly Index952.01889.3억원
cmw5qesta0t4f10cif0i64yyufsc-securities-productetf:0178H0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesst0t4c10cizurjsrpi1etf2026-11-050178H0KR70178H0001IBK 미국AI TOP10국채혼합509,580원10원0.10%9709.009,800원9,875원9,495원13,6431.3억원450.2억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2198.740456.3억원
cmw5qesqm0t4310ciye5vh8qcfsc-securities-productetf:0177N0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesq60t4010cicxpbahja1etf2026-11-050177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5012,490원-550원-4.22%12516.1412,770원12,800원12,445원4,806,255606억원1.3조원107,200,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3130.1601.3조원
cmw5qesgz0t2v10cim0rlnnvsfsc-securities-productetf:0167Z0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qesgm0t2u10ciepl85qss1etf2026-11-050167Z0KR70167Z0002KODEX 미국우주항공5,505원-230원-4.01%5618.345,585원5,615원5,480원528,37829.2억원2595.6억원47,150,000주iSelect 미국우주항공지수(Price Return)3771.5852671.5억원
cmw5qetcu0t6v10ci90vvqaomfsc-securities-productetf:0191M0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qetcg0t6t10cibpx9xnz91etf2026-11-050191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브101,285원5원0.00%101265.050원0원0원00원419.3억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수117.180419.2억원
cmw5qeumk0tcn10cirlkjh68cfsc-securities-productetf:0222D0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeum40tcl10ci4xd1cnwm1etf2026-11-050222D0KR70222D0001KoAct 고배당액티브9,135원40원0.44%9163.859,190원9,295원9,117원70,8656.5억원680.5억원7,450,000주코스피 200 고배당지수5404.230682.7억원
cmw5qf38o0uha10ciiwrj52fefsc-securities-productetf:319640:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf38a0uh910ciscxxfqim1etf2026-11-05319640KR7319640009TIGER 골드선물(H)24,115원655원2.79%23739.2323,730원24,225원23,730원23,1795.5억원868.1억원3,600,000주S&P GSCI Gold Index(TR)1986.519842.7억원
cmw5qf1qf0ua410cichu91hrdfsc-securities-productetf:282000:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1py0ua210ciq6itycvt1etf2026-11-05282000KR7282000009RISE 국고채3년선물인버스114,190원-70원-0.06%114137.54114,255원114,255원114,165원445.6만원215.8억원189,000주국채선물지수1220.060215.7억원
cmw5qf0mx0u5110ciintoc8vjfsc-securities-productetf:266370:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0mh0u4z10ci9goema271etf2026-11-05266370KR7266370006KODEX IT51,500원-5,355원-9.42%51652.9155,080원55,200원51,225원65,28734.4억원772.5억원1,500,000주KRX 정보기술4444.400774.7억원
cmw5qevhs0tgr10cilbwwahs5fsc-securities-productetf:0254S0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevhd0tgp10cixwvtq0br1etf2026-11-050254S0KR70254S0005KODEX 미국배당다우존스액티브10,550원190원1.83%10551.0110,520원10,550원10,485원262,95927.6억원1055억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8831055.1억원
cmw5qevve0tif10citip79b1lfsc-securities-productetf:099140:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevv00tid10cid3zmvhxo1etf2026-11-05099140KR7099140006KODEX 차이나H20,390원810원4.14%19648.5119,745원20,390원19,745원4,9639902만원316억원1,550,000주Hang Seng China H8365.440304.5억원
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
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
cmw5qeynd0tvn10cih6a0lp5nfsc-securities-productetf:219480:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeymz0tvl10ci0e18f5qr1etf2026-11-05219480KR7219480001KODEX 미국S&P500선물(H)33,030원560원1.72%33084.1233,055원33,130원32,935원8,1982.7억원1469.8억원4,450,000주S&P 500 Futures Total Return Index1168.1001472.2억원
cmw5qeznp0u0i10cixf89zrtffsc-securities-productetf:245340:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezna0u0g10cij4on27ld1etf2026-11-05245340KR7245340005TIGER 미국다우존스3035,005원1,265원3.75%34824.6834,835원35,035원34,750원61,19621.3억원1435.2억원4,100,000주Dow Jones Industrial Average51523.0601420.8억원
cmw5qf0la0u4t10ci519wo1csfsc-securities-productetf:266160:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0kv0u4s10cixrzpxlac1etf2026-11-05266160KR7266160001RISE 고배당27,000원-885원-3.17%27050.2627,785원27,830원26,830원22,8646.2억원1674억원6,200,000주FnGuide 고배당포커스 지수19160.8201677.1억원
cmw5qf3200uge10cieso3wousfsc-securities-productetf:310970:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf31k0ugd10ci54u7v7q41etf2026-11-05310970KR7310970009TIGER MSCI Korea TR37,395원-2,495원-6.25%37629.4739,405원39,405원37,370원7,9523억원3.4조원92,900,000주MSCI Korea TR Index3800.3203.4조원
cmw5qf1pj0ua010cibvfiv996fsc-securities-productetf:281990:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1p10u9y10ci437fknsi1etf2026-11-05281990KR7281990002RISE 중소형고배당17,210원175원1.03%17204.6617,350원17,490원17,160원498860.1만원86억원500,000주FnGuide 중소형고배당포커스 지수16770.36086억원
cmw5qf2ls0ue710ci6m9hutmkfsc-securities-productetf:302450:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2le0ue510ci4sqpqf431etf2026-11-05302450KR7302450002RISE 코스피55,830원-2,930원-4.99%55738.5257,490원58,215원55,305원46,39025.8억원2735.6억원4,900,000주코스피5383.8002731.1억원
cmw5qf3730uh310ci6r502coyfsc-securities-productetf:316300:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf36l0uh010cidde4pije1etf2026-11-05316300KR7316300003ACE 싱가포르리츠12,230원345원2.90%11966.9111,900원12,235원11,900원447537.8만원61.1억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1188.18559.8억원
cmw5qffe30w2010cimv46asb1fsc-securities-productetf:495750:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffdh0w1y10cize3n94sh1etf2026-11-05495750KR7495750002HANARO 코리아밸류업25,625원-735원-2.79%25527.1226,330원26,330원25,440원56144.3만원627.8억원2,450,000주코리아 밸류업 지수2586.610625.4억원
cmw5qf43r0ul910cii5xq941pfsc-securities-productetf:360150:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf43d0ul810ci3g0vc6bd1etf2026-11-05360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,135원5원0.16%3137.093,200원3,235원3,125원19,2346083.4만원128.5억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수383.480128.6억원
cmw5qf5k90urw10cijevzebsifsc-securities-productetf:391600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ju0uru10cilm5h88sm1etf2026-11-05391600KR7391600004ACE 미국친환경그린테마9,410원-180원-1.88%9588.249,720원9,970원9,395원26,7202.5억원42.3억원450,000주Indxx US Green Infrastructure Price return Index2994.46043.1억원
cmw5qf5z10uto10cicvwu7c9afsc-securities-productetf:399580:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5yi0utm10cij3t3o5wg1etf2026-11-05399580KR7399580000RISE 글로벌클린에너지8,690원295원3.51%8633.298,645원8,820원8,645원33,7982.9억원86.9억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1034.48986.3억원
cmw5qf6xg0uy310ciqu9xes1mfsc-securities-productetf:418670:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6x10uy210ci6z252wcv1etf2026-11-05418670KR7418670006TIGER 글로벌AI사이버보안18,975원105원0.56%19036.4219,420원19,425원18,930원121,17823억원865.2억원4,560,000주Indxx Cybersecurity 지수 (PR)3020.100868억원
cmw5qf7wh0v2n10cijsy147ebfsc-securities-productetf:437080:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7w20v2m10cicg3thez01etf2026-11-05437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,630원615원0.65%95507.9395,505원95,725원95,430원1,4211.3억원2102.9억원2,199,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)126.1482100.2억원
56,296건 중 651–700← 이전14 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬