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
cmw5qeyyq0tx310cideeeaehbfsc-securities-productetf:227540:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyy90tx110cia0rvxx531etf2026-11-05227540KR7227540002TIGER 200 헬스케어19,900원1,185원6.33%19959.7219,300원20,100원19,250원122,95824.4억원314.4억원1,580,000주코스피 200 헬스케어2114.220315.3억원
cmw5qezzl0u1y10ciuw4bs50yfsc-securities-productetf:252410:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezz70u1w10cihkh7koac1etf2026-11-05252410KR7252410006RISE 200선물인버스1,637원87원5.61%1639.411,573원1,649원1,573원72,2041.1억원34.3억원2,100,000주코스피 200 선물지수4070.54032.7억원
cmw5qf0ci0u3q10cicb4zo00afsc-securities-productetf:261070:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0c70u3o10cidmsush731etf2026-11-05261070KR7261070007TIGER 코스닥150바이오테크9,455원190원2.05%9469.229,565원9,980원9,395원330,68831.9억원448.1억원4,740,000주코스닥 150 헬스케어3309.610450.7억원
cmw5qf0zy0u6p10ci4c0j0r6efsc-securities-productetf:271050:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0zg0u6n10cil8j4wiom1etf2026-11-05271050KR7271050007KODEX WTI원유선물인버스(H)1,782원155원9.53%1767.771,753원1,792원1,705원16,082,118284.3억원2398.1억원134,575,000주S&P GSCI Crude Oil Index ER241.9132331.2억원
cmw5qf20g0ubf10cib3tybzz2fsc-securities-productetf:290130:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2020ubd10ciwfrjs53w1etf2026-11-05290130KR7290130004RISE ESG사회책임투자36,675원-2,280원-5.85%36503.9537,800원37,835원36,200원25,6759.5억원5207.8억원14,200,000주KRX ESG 사회책임경영지수(S)5888.9605183.5억원
cmw5qf2dk0ud310ciyynchyu3fsc-securities-productetf:295000:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2d60ud110cijim3hsiy1etf2026-11-05295000KR7295000004RISE 국채선물10년53,640원365원0.69%53706.3753,520원53,645원53,490원737.5만원53.6억원100,000주10년국채선물지수1174.44053.7억원
cmw5qffaq0w1l10ciyk6eolpwfsc-securities-productetf:495060:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffab0w1i10cia1wi04fb1etf2026-11-05495060KR7495060006TIME 코리아밸류업액티브22,140원-780원-3.40%22096.9722,590원22,820원21,855원84,88618.9억원1416.9억원6,400,000주코리아 밸류업 지수2586.6101414.2억원
cmw5qf3zj0ukp10cixwksu18ofsc-securities-productetf:354500:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3z60uko10ciuuplb3d01etf2026-11-05354500KR7354500001ACE 코스닥15011,225원-705원-5.91%11231.3611,930원12,015원11,145원290,52833.3억원1201억원10,700,000주코스닥 1501117.7701201.7억원
cmw5qf4ej0uml10ciqdysytejfsc-securities-productetf:365000:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4e20umk10cixlw2njwj1etf2026-11-05365000KR7365000009TIGER 인터넷TOP103,055원5원0.16%3069.633,080원3,130원2,995원326,89610억원307억원10,050,000주KRX 인터넷 TOP 10 지수773.590308.4억원
cmw5qf5bj0uqs10ci88xsmxnsfsc-securities-productetf:385590:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5b40uqq10cif14b4i701etf2026-11-05385590KR7385590005ACE ESG액티브18,625원-1,060원-5.38%18696.9919,500원19,500원18,545원2751만원428.3억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3579.380430억원
cmw5qf6ce0uvd10ciluob6vegfsc-securities-productetf:407300:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6c00uvb10ci4ti4azug1etf2026-11-05407300KR7407300003HANARO Fn골프테마8,675원-5원-0.06%8637.830원0원0원00원47.7억원550,000주FnGuide 골프 테마 지수917.02047.5억원
cmw5qf87i0v4310ciceiwh679fsc-securities-productetf:440340:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8750v4210citey9ul9d1etf2026-11-05440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,495원200원1.77%11500.6711,365원11,605원11,365원857986.7만원258.6억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1190.180258.7억원
cmw5qf8ni0v6810ci80u821qrfsc-securities-productetf:445690:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8n00v6610ci6sr7oiom1etf2026-11-05445690KR7445690001BNK 주주가치액티브25,410원-610원-2.34%25291.5725,305원25,410원25,305원512.6만원152.4억원600,000주FnGuide 주주가치 지수2866.250151.7억원
cmw5qf9i30vac10cidenok6s2fsc-securities-productetf:452250:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9hm0vaa10ciwbvv4cg11etf2026-11-05452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,735원125원2.71%4686.864,665원4,740원4,665원17,4338209.4만원366.9억원7,750,000주S&P Ultra T-Bond Futures Index(ER)104.160295.2억원
cmw5qfacm0veg10ci1kxmrdf0fsc-securities-productetf:458260:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfac80vee10ci9fcbwfxq1etf2026-11-05458260KR7458260007TIGER 미국투자등급회사채액티브(H)45,690원545원1.21%45546.2445,570원45,710원45,505원7,6673.4억원2077.9억원4,548,000주iBoxx USD Liquid Investment Grade Index(Price Return)92.9472071.4억원
cmw5qfb8m0vik10ciyudrbs0ifsc-securities-productetf:464930:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb840vii10ciu86qplk71etf2026-11-05464930KR7464930007TIGER 글로벌혁신블루칩TOP1020,395원420원2.10%20427.8420,185원20,570원20,185원15,4783.1억원1009.5억원4,950,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7747.8731011.1억원
cmw5qfbmw0vkg10cilgxlf8xsfsc-securities-productetf:469070:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbmi0vke10ci5oji06ck1etf2026-11-05469070KR7469070007RISE AI&로봇8,670원-280원-3.13%8696.828,985원9,115원8,595원236,22520.7억원2934.7억원33,850,000주iSelect AI&로봇 지수(시장가격)1981.4302943.8억원
cmw5qfci40vok10cioycwvjkzfsc-securities-productetf:475260:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfchp0voi10ci5gn5ko9l1etf2026-11-05475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,810원-5원-0.05%10811.8610,810원10,820원10,810원2425.9만원498.3억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.470498.4억원
cmw5qfdda0vso10cifi4ibbzafsc-securities-productetf:481050:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfdcs0vsm10ci6om08mxb1etf2026-11-05481050KR7481050003KODEX CD1년금리플러스액티브(합성)1,022,500원325원0.03%1022182.541,022,495원1,022,500원1,022,495원64,810662.6억원2.6조원2,563,600주KAP 1년은행 CD+추가금리 지수(총수익지수)1253.2902.6조원
cmw5qfer70vyz10civr5ndaanfsc-securities-productetf:491610:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfeqr0vyy10cidojddwf11etf2026-11-05491610KR74916100021Q CD금리액티브(합성)105,435원20원0.02%105433.15105,430원105,440원105,430원4,4214.6억원1658.4억원1,573,000주KIS 하나 CD금리 총수익지수11941.8501658.4억원
cmw5qffbh0w1o10cio0cjqevafsc-securities-productetf:495230:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffb30w1m10cix21zpokn1etf2026-11-05495230KR7495230005KoAct 코리아밸류업액티브24,630원-1,170원-4.53%24516.1125,555원25,555원24,300원20,6925.1억원1884.1억원7,650,000주코리아 밸류업 지수2586.6101875.4억원
cmw5qfevl0vzj10cin7agqnmjfsc-securities-productetf:491830:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfev90vzi10ciqgv7by1r1etf2026-11-05491830KR7491830006TIGER 미국AI반도체팹리스17,715원-1,260원-6.64%18278.7218,335원18,335원17,670원23,1764.1억원301.1억원1,700,000주Mirae Asset US AI Fabless 지수(PR)18010.578319.8억원
cmw5qfdew0vsw10ci3q1ildnffsc-securities-productetf:481180:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfdei0vsu10ci3qjafa261etf2026-11-05481180KR7481180008SOL 미국AI소프트웨어14,630원180원1.25%14629.9314,755원14,805원14,575원51,1937.5억원1214.2억원8,300,000주KEDI 미국 AI 소프트웨어지수(PR)4947.0041177.7억원
cmw5qfcm80vp410cinn2p4mpsfsc-securities-productetf:475350:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfclt0vp210cixkskqfkg1etf2026-11-05475350KR7475350005RISE 버크셔포트폴리오TOP1014,900원595원4.16%14823.7414,760원14,900원14,735원36,4445.4억원767.3억원5,150,000주Solactive Berkshire Portfolio Top10 Index(PR)3275.430763.4억원
cmw5qfbor0vko10cih0aqlao8fsc-securities-productetf:469160:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbod0vkm10cije6uvox81etf2026-11-05469160KR7469160006ACE 일본반도체18,895원-1,690원-8.21%20666.6120,585원20,585원18,860원9,3401.8억원160.6억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)5834.998175.6억원
cmw5qfbdm0vj810cirmvis12cfsc-securities-productetf:465670:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbd70vj610ci5kindj5e1etf2026-11-05465670KR7465670008TIGER 미국캐시카우10017,475원725원4.33%17229.0617,160원17,735원17,080원19,1363.3억원200.9억원1,150,000주Global X U.S. Cash Flow Kings 100 Index(PR)3535.652198.1억원
cmw5qfafw0vew10cimlkwls33fsc-securities-productetf:459560:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfafg0veu10ci2hf8oeni1etf2026-11-05459560KR7459560009KODEX 테슬라밸류체인FactSet20,925원-5원-0.02%21000.5921,020원21,040원20,845원2,1424477만원324.3억원1,550,000주FactSet TSLA Value Chain Index(PR)719.920325.5억원
cmw5qf9my0vb010ciy10vhrs8fsc-securities-productetf:453630:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9mj0vay10cimrl3txry1etf2026-11-05453630KR7453630006KODEX 미국S&P500필수소비재13,155원605원4.82%13037.1113,160원13,160원12,970원74,1979.6억원157.8억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)922.075156.4억원
cmw5qf9cz0v9o10cij8csnlhjfsc-securities-productetf:451060:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9cl0v9m10cis4w7p1qr1etf2026-11-05451060KR74510600081Q 200액티브26,885원-1,580원-5.55%26827.2127,930원27,935원26,625원132,35535.9억원3508.4억원13,050,000주코스피 200837.7803500.9억원
cmw5qenlt0s9r10cix6td7fgbfsc-securities-productetf:0005A0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenlj0s9q10cixzk916pk1etf2026-11-050005A0KR70005A0007KODEX 미국S&P500데일리커버드콜OTM8,915원145원1.65%8919.128,900원8,955원8,890원169,82515.1억원2023.7억원22,700,000주S&P 500 Covered Call 1% OTM Daily Index(TR)406.8902024.6억원
cmw5qeo5q0sd110ciafr4x2jmfsc-securities-productetf:0019K0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeo5g0scz10cispibsttv1etf2026-11-050019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브12,140원-160원-1.30%12260.4412,300원12,300원12,115원243,80129.6억원5414.4억원44,600,000주FnGuide 미국나스닥100 단기채권혼합 지수2198.0305443.6억원
cmw5qeoc50se710ciq1uuzmzkfsc-securities-productetf:0026S0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeobu0se510cixr7j347g1etf2026-11-050026S0KR70026S00021Q 미국S&P50012,490원225원1.83%12502.3012,505원12,535원12,445원216,31227억원3484.7억원27,900,000주S&P 5007353.7303475.6억원
cmw5qep650sjg10ci46t0ljq6fsc-securities-productetf:0061Z0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qep5j0sjd10ci5sqlajrz1etf2026-11-050061Z0KR70061Z0009RISE 단기특수은행채액티브51,300원20원0.04%51280.5751,290원51,300원51,290원9314775.9만원6389.9억원12,456,000주KAP 단기 특수은행채 지수(시장가격)117.9306387.5억원
cmw5qeqvz0su310ciyz4jluz0fsc-securities-productetf:0113P0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqvl0su010cimrskng401etf2026-11-050113P0KR70113P0009HK 머니마켓액티브103,045원30원0.03%103013.99103,045원103,045원103,035원18185.4만원513.1억원498,000주KAP 머니마켓 지수(총수익)117.810513억원
cmw5qer4m0svq10ciikvefvzsfsc-securities-productetf:0120J0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qer480svn10ci8j8vwnuf1etf2026-11-050120J0KR70120J0008BNK 카카오그룹포커스7,545원470원6.64%7571.537,190원7,585원7,190원36,3302.7억원86.7억원1,150,000주FnGuide 카카오그룹 포커스 지수352.77087억원
cmw5qeqdu0squ10cilv5v3lycfsc-securities-productetf:0098N0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqdh0sqs10ciifr0i92s1etf2026-11-050098N0KR70098N0000PLUS 자사주매입고배당주12,295원260원2.16%12321.2412,280원12,510원12,255원71,2018.7억원743.8억원6,050,000주FnGuide 고배당주 플러스 자사주 지수 (PR)3352.400745.4억원
cmw5qer2u0svc10cid3lvsabdfsc-securities-productetf:0118Z0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qer2e0sva10ci36ropk8g1etf2026-11-050118Z0KR70118Z0002ACE 미국AI테크핵심산업액티브7,280원-120원-1.62%7365.997,665원7,665원7,245원6,2664571.1만원425.8억원5,850,000주Akros U.S. AI Innovator Price Return Index14831.186434.5억원
cmw5qerh40sy410ciu9kbb01tfsc-securities-productetf:0132H0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qergp0sy110ci4j3i6xd41etf2026-11-050132H0KR70132H0006KODEX 미국원자력SMR5,220원-340원-6.12%5258.925,320원5,320원5,215원104,0335.4억원326.2억원6,250,000주iSelect 미국원자력SMR 지수(Price Return)5841.046326억원
cmw5qesn10t3n10ciegw1ipqpfsc-securities-productetf:0174R0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesmj0t3k10cigw8n5od51etf2026-11-050174R0KR70174R0003KIWOOM 미국성장다우존스10,740원110원1.03%10785.9510,790원10,820원10,690원739796.5만원91.2억원850,000주미국성장다우존스 지수28217.68691.6억원
cmw5qeswn0t4u10ci0y3w0rfofsc-securities-productetf:0182R0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesw90t4s10civuj1qtfn1etf2026-11-050182R0KR70182R00031Q K반도체TOP2+7,675원-860원-10.08%7683.258,150원8,150원7,595원3,518,858275.9억원2567.2억원33,450,000주NICE K반도체 TOP2 MAX+ 지수6130.1302585.4억원
cmw5qesf90t2n10ciap7hv4fwfsc-securities-productetf:0167A0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qeseu0t2m10ci513282p91etf2026-11-050167A0KR70167A0001SOL AI반도체TOP2플러스12,900원-1,575원-10.88%12922.7713,840원13,900원12,780원19,607,6592591.2억원3.9조원306,300,000주FnGuide AI반도체 TOP2 플러스 지수(PR)5132.0203.9조원
cmw5qesm50t3i10ci0w4ke6l4fsc-securities-productetf:0174J0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qeslr0t3h10ciuah8nw781etf2026-11-050174J0KR70174J0003DAISHIN 오피스리츠플러스8,115원-110원-1.34%8187.628,355원8,355원8,115원2318.7만원48.6억원600,000주KRX 프라임 오피스 리츠 지수772.84049.1억원
cmw5qetae0t6j10cihd7ipzsufsc-securities-productetf:0190M0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qet9z0t6h10cib71ey47x1etf2026-11-050190M0KR70190M0008KIWOOM 미국AI테크하이베타5,630원-545원-8.83%5764.375,775원5,775원5,610원402,08722.9억원137.9억원2,450,000주Akros 미국AI&프론티어테크 하이베타 지수4979.892144.1억원
cmw5qeth00t7f10ci9ml4p6p1fsc-securities-productetf:0192S0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetgl0t7d10cijpdy0flt1etf2026-11-050192S0KR70192S0000SOL 코스피200채권혼합508,390원-250원-2.89%8418.338,575원8,575원8,380원84,3637.1억원209.7억원2,500,000주코스피 200 KTB 혼합지수2732.200210.4억원
cmw5qeuwz0tdz10ci5285zug8fsc-securities-productetf:0228G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:39cmw5qeuwn0tdy10cia12x30r71etf2026-11-050228G0KR70228G0002ACE 반도체Plus전략산업7,070원-535원-7.03%7142.447,480원7,510원7,060원155,70511.3억원1820.5억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3662.7601839.1억원
cmw5qeuii0tc310cikjxl9962fsc-securities-productetf:0219Z0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeui20tc110ci6qrms4h01etf2026-11-050219Z0KR70219Z0000HANARO 미국S&P500액티브9,890원120원1.23%9922.379,950원9,965원9,800원51,5875.1억원123.6억원1,250,000주S&P 5007353.730128.9억원
cmw5qeup70tcz10ci89rmermqfsc-securities-productetf:0223R0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuov0tcx10cirzr918zk1etf2026-11-050223R0KR70223R0004TIGER 미국테크NYSE100액티브7,735원-45원-0.58%7786.577,810원7,815원7,715원4,9293823.4만원223.5억원2,890,000주NYSE 100 지수(Price Return)1460.120225억원
cmw5qeuv50tdr10cipyq48ocmfsc-securities-productetf:0227K0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuuq0tdp10ciz2u9xr6u1etf2026-11-050227K0KR70227K0007RISE 미국우주위성통신7,070원-475원-6.30%7255.717,160원7,235원7,030원110,0217.8억원70.7억원1,000,000주Indxx US Space Satellite Communications Index PR2786.41072.5억원
cmw5qf8dv0v4z10cis8tpwoe0fsc-securities-productetf:442090:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8dj0v4y10cinibpk44m1etf2026-11-05442090KR7442090007에셋플러스 코리아대장장이액티브23,820원-1,800원-7.03%23721.1225,140원25,140원23,595원149358.1만원357.3억원1,500,000주FnGuide 대장장이 지수(Price Return)2560.410355.8억원
cmw5qf6gs0uvx10ciz2j1m9j5fsc-securities-productetf:409820:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6gg0uvv10cidt5cggjo1etf2026-11-05409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)17,845원55원0.31%18233.5118,165원18,240원17,740원79,93514.3억원2230.6억원12,500,000주NASDAQ 10026629.8102279.1억원
56,296건 중 701–750← 이전15 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬