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
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
cmw5qeyv00twn10ciddplqva1fsc-securities-productetf:225800:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyum0twl10ci7vu7i2uo1etf2026-11-05225800KR7225800002KIWOOM 미국달러선물레버리지14,255원35원0.25%14233.2414,245원14,295원14,180원408580.6만원72.7억원510,000주미국달러선물지수1504.86072.5억원
cmw5qeyu40twj10cip9h307slfsc-securities-productetf:225130:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyti0twh10cik5c87cfe1etf2026-11-05225130KR7225130004ACE 골드선물 레버리지(합성 H)41,375원1,955원4.96%40674.6940,130원42,000원40,075원3,6321.4억원206.8억원500,000주S&P GSCI GOLD Index Excess Return240.689203.3억원
cmw5qeyxr0twz10cihmtiu9l5fsc-securities-productetf:226980:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyxc0twx10cid3yk9e3o1etf2026-11-05226980KR7226980001KODEX 200 중소형18,895원-210원-1.10%18984.0619,355원19,385원18,890원1,1092127.1만원170억원900,000주코스피 200 중소형주지수1892.890170.8억원
cmw5qez1c0txe10ciygneym7kfsc-securities-productetf:227570:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez0x0txc10ci76qrvxfz1etf2026-11-05227570KR7227570009TIGER 우량가치19,710원65원0.33%19745.9619,795원20,050원19,710원5381067.8만원94.6억원480,000주FnGuide 퀄리티밸류 지수39769.89053.3억원
cmw5qez9b0tyi10cizwgb570ofsc-securities-productetf:233160:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez8w0tyh10ci90z5gqjm1etf2026-11-05233160KR7233160001TIGER 코스닥150 레버리지4,555원-605원-11.72%4533.725,175원5,240원4,497원3,616,706171.7억원1150.1억원25,250,000주코스닥 1501117.7701160.6억원
cmw5qeze60tz710cirqyh9hqvfsc-securities-productetf:237440:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezdr0tz410cizehwbnzz1etf2026-11-05237440KR7237440003TIGER 경기방어채권혼합10,365원220원2.17%10362.3410,190원10,385원10,190원4,8685031.9만원103.6억원1,000,000주경기방어소비재 채권혼합 지수1645.210103.6억원
cmw5qf0sf0u5p10cijgt0arhtfsc-securities-productetf:267450:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0s10u5n10ci91qsibi81etf2026-11-05267450KR7267450005RISE 미국장기국채선물인버스(H)11,100원-20원-0.18%11144.8511,020원11,100원11,020원100110.3만원55.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.76955.7억원
cmw5qf0kg0u4p10ci4qu36jwjfsc-securities-productetf:265690:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0k20u4o10ci0qbi9ydn1etf2026-11-05265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.570원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148984.6만원
cmw5qf1hg0u9110ci7wm5i8msfsc-securities-productetf:278240:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1h00u8z10cigi5r08um1etf2026-11-05278240KR7278240007RISE 코스닥150선물레버리지4,655원-615원-11.67%4620.235,265원5,345원4,605원287,45713.9억원337억원7,240,000주F-코스닥150 지수1273.290339.1억원
cmw5qf2rj0uez10cir8iuxqc5fsc-securities-productetf:305050:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2r40uex10ciyfegkp6z1etf2026-11-05305050KR7305050007ACE 코스피56,300원-2,685원-4.55%56244.3558,435원58,435원55,850원4,8102.7억원365.9억원650,000주코스피5383.800421.8억원
cmw5qf2xx0ufu10cip0gi01fhfsc-securities-productetf:307520:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2xd0ufs10ciqjajnm7h1etf2026-11-05307520KR7307520007TIGER 지주회사18,525원-310원-1.65%18453.7918,900원19,000원18,275원130,34024.2억원2130.3억원11,500,000주FnGuide 지주회사 지수2735.5402140.6억원
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
cmw5qf1bt0u8910ci3ztg51djfsc-securities-productetf:276650:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1be0u8710cip68jjq6i1etf2026-11-05276650KR7276650009RISE 글로벌테크놀로지(합성 H)42,985원565원1.33%43275.6543,340원43,340원42,980원2,9531.2억원322.3억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4460.814324.5억원
cmw5qf1e60u8l10citzyrcfbefsc-securities-productetf:277540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ds0u8j10ciulxual0t1etf2026-11-05277540KR7277540001ACE 아시아TOP5027,410원-680원-2.42%27393.2327,810원27,815원27,340원1,3063623.9만원219.2억원800,000주S&P ASIA50 Price Return Index7951.026219.1억원
cmw5qf1i70u9410cie4l5t6xzfsc-securities-productetf:278530:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ht0u9310cihtox6j5m1etf2026-11-05278530KR7278530001KODEX 200TR30,705원-1,820원-5.60%30683.4931,920원31,920원30,450원1,304,000403.4억원6조원197,850,000주코스피 200 TR1119.4606조원
cmw5qf1mx0u9o10cijlvzpqtpfsc-securities-productetf:280920:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1mg0u9m10cillo95vik1etf2026-11-05280920KR7280920000PLUS 주도업종17,550원-1,040원-5.59%17663.9218,335원18,400원17,550원3358.7만원78.9억원450,000주FnGuide 주도업종 지수2664.45079.4억원
cmw5qf2kv0ue310cir8l7fjr1fsc-securities-productetf:302190:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2kk0ue110ciqksm1bpo1etf2026-11-05302190KR7302190004TIGER 중장기국채51,500원180원0.35%51531.3651,455원51,530원51,410원13,0616.7억원2008.5억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10250.4202009.7억원
cmw5qf1tw0uaj10cikd0c6li9fsc-securities-productetf:285690:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1tj0uai10ci950ixo7a1etf2026-11-05285690KR7285690004FOCUS ESG리더스18,150원-320원-1.73%18195.8918,150원18,150원18,150원11.8만원63.5억원350,000주KRX ESG Leaders 1502760.70063.6억원
cmw5qf2gu0udj10ci6ioc977ofsc-securities-productetf:298770:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2gf0udh10cid952aefd1etf2026-11-05298770KR7298770009KODEX 한국대만IT프리미어63,005원-4,620원-6.83%65659.1364,825원66,670원62,755원6,4184.1억원661.5억원1,050,000주한국 대만 IT 프리미어지수9220.640676.2억원
cmw5qf2jd0udv10ciznki6amtfsc-securities-productetf:300950:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2iy0udt10cisjk4kz3q1etf2026-11-05300950KR7300950003KODEX 게임산업5,395원205원3.95%5429.365,140원5,445원5,140원116,5916.2억원221.1억원4,100,000주FnGuide 게임 산업 지수664.000222.6억원
cmw5qf2pv0uer10ciroz9v5xyfsc-securities-productetf:304780:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2pk0uep10cik7wpweqv1etf2026-11-05304780KR7304780000HANARO 200선물레버리지70,765원-9,065원-11.36%70506.4176,585원76,585원69,955원4002886.6만원318.4억원450,000주코스피 200 선물지수4070.540317.2억원
cmw5qf2p10uen10cidelu004zfsc-securities-productetf:304770:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2om0uel10ciarlpjbvc1etf2026-11-05304770KR7304770001HANARO 코스닥15011,085원-735원-6.22%11129.4111,840원11,885원11,050원14,0641.6억원155.1억원1,400,000주코스닥 1501117.770149.1억원
cmw5qf2ty0ufb10cili8njasgfsc-securities-productetf:305720:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2ti0uf810cifk56w9k21etf2026-11-05305720KR7305720005KODEX 2차전지산업13,130원-670원-4.86%13170.6013,800원13,865원12,990원8,811,6001177.4억원1.7조원132,900,000주FnGuide 2차전지 산업 지수2304.5101.7조원
cmw5qepkq0sln10ciimpssqtlfsc-securities-productetf:0080X0:202611052026-11-05dayperiod2026-11-07 10:35:322026-11-07 10:35:32cmw5qepke0sll10ciyfzu1isu1etf2026-11-050080X0KR70080X0008SOL 미국S&P500미국채혼합5010,640원45원0.42%10633.7710,650원10,680원10,590원36,6553.8억원755.4억원7,100,000주S&P 500 and iBoxx $ Treasuries 7-10Y 5050 Blend Index(USD) PR/TR Hybrid491.929754.9억원
cmw5qf6950uux10ci20vrrhuyfsc-securities-productetf:404120:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf68p0uuu10cio2ibshoh1etf2026-11-05404120KR7404120008TIME K신재생에너지액티브20,120원-965원-4.58%20035.2420,995원20,995원19,850원23,9354.9억원160.9억원800,000주KRX 기후변화 솔루션지수3653.850160.2억원
cmw5qf34l0ugq10cit3ulltd7fsc-securities-productetf:315270:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3430ugo10civj8z2rd31etf2026-11-05315270KR7315270009TIGER 200커뮤니케이션서비스18,010원810원4.71%18119.7317,890원18,100원17,820원1,4942671.9만원36억원200,000주코스피 200 커뮤니케이션서비스1806.30036.2억원
cmw5qf67f0uup10cig0u4stxxfsc-securities-productetf:402970:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6700uum10ci48n2ucat1etf2026-11-05402970KR7402970008ACE 미국배당다우존스15,695원375원2.45%15654.5515,620원15,700원15,595원303,07847.4억원1조원66,100,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8831조원
cmw5qeoo60sg910ciu23kyuu2fsc-securities-productetf:0046A0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeonq0sg610cicgssb1ug1etf2026-11-050046A0KR70046A0008TIGER 미국초단기(3개월이하)국채9,290원10원0.11%9288.029,285원9,305원9,255원492,54045.7억원4013.2억원43,200,000주ICE 0-3 Month US Treasury Securities 지수122.2454012.4억원
cmw5qeovw0sho10cif8hy35s5fsc-securities-productetf:0049M0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qeovf0shl10ci38ogqlth1etf2026-11-050049M0KR70049M0001ACE 미국배당퀄리티+커버드콜액티브10,810원180원1.69%10807.9910,640원10,830원10,640원28,5183억원724.2억원6,700,000주Bloomberg WisdomTree U.S. Quality Dividend & B500 Premium Decrement 50:50 Index1338.230724.1억원
cmw5qeov00shi10ci54q1t658fsc-securities-productetf:0049K0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qeouo0shg10ci60loa5e91etf2026-11-050049K0KR70049K0003ACE 미국배당퀄리티채권혼합5011,015원145원1.33%10997.8110,915원11,125원10,915원45,3555억원275.3억원2,500,000주Bloomberg WisdomTree U.S. Quality Dividend & Short Term KRW Bonds 50:50 TR Index1979.410274.9억원
cmw5qeosk0sh210cie2zgovjufsc-securities-productetf:0047R0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qeos90sgz10ci0ng2yuw11etf2026-11-050047R0KR70047R0008RISE 팔란티어고정테크10014,320원100원0.70%14449.3214,395원14,515원14,290원13,9572억원236.2억원1,650,000주KEDI 팔란티어고정테크100 지수(PR)5454.683238.4억원
cmw5qenxw0sbp10ciwgczscttfsc-securities-productetf:0015B0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenxl0sbo10ci2yy3e3lr1etf2026-11-050015B0KR70015B0004KoAct 미국나스닥성장기업액티브15,140원-425원-2.73%15337.8315,365원15,370원15,035원868,568131.8억원4928억원32,550,000주나스닥 종합주가지수25736.5135000.1억원
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
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
cmw5qf3vz0uka10ciordxxy4jfsc-securities-productetf:352540:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3vj0uk810civpo2r79v1etf2026-11-05352540KR7352540009KODEX 일본부동산리츠(H)10,630원255원2.46%10372.8910,365원10,700원10,365원17,3061.8억원361.4억원3,400,000주Tokyo Stock Exchange REIT Index1690.930352.6억원
cmw5qf3yr0ukl10ciscm7ogeifsc-securities-productetf:354350:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3yd0ukk10cijk4wi6ul1etf2026-11-05354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,200원835원4.55%19225.7118,535원19,210원18,535원7711472.5만원99.8억원520,000주S&P Global Luxury Index4351.16699.9억원
cmw5qf42w0ul510ciyt76v850fsc-securities-productetf:360140:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf42j0ul410ciw5rd0s461etf2026-11-05360140KR7360140008KODEX 200롱코스닥150숏선물21,950원75원0.34%21988.6021,495원22,025원21,295원7,4781.6억원482.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1909.490483.7억원
cmw5qf45o0ulh10cijrrdvksmfsc-securities-productetf:360750:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4550ulg10cij00emkuy1etf2026-11-05360750KR7360750004TIGER 미국S&P50025,530원455원1.81%25559.0125,565원25,615원25,440원25,841,6706598.7억원21.1조원828,500,000주S&P 5007353.73021.1조원
cmw5qf4980ulx10cisvrzqiunfsc-securities-productetf:363580:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf48q0ulw10ciwp3pzgiu1etf2026-11-05363580KR7363580002KODEX 200IT TR41,360원-4,190원-9.20%41618.3244,015원44,080원41,150원98,43741.5억원1778.4억원4,300,000주코스피200 정보기술 TR12669.8001789.5억원
cmw5qf4br0um910ci6d41l2sffsc-securities-productetf:364970:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4bf0um810ciuv2hz3lb1etf2026-11-05364970KR7364970004TIGER 바이오TOP106,950원280원4.20%6967.646,940원7,130원6,900원1,886,987132.2억원2613.2억원37,600,000주KRX 바이오 TOP 10 지수2147.3002619.8억원
cmw5qf5000upd10ci7n5q4fnkfsc-securities-productetf:379790:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4zk0upb10ciy21nrob71etf2026-11-05379790KR7379790009RISE 유로스탁스50(H)16,980원295원1.77%17066.8017,060원17,130원16,940원1,2822181.7만원195.2억원1,150,000주EURO STOXX 50 Index6265.710196.2억원
cmw5qf53s0ups10cithzgnjm9fsc-securities-productetf:381170:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf53d0upq10civmwgvqeu1etf2026-11-05381170KR7381170000TIGER 미국테크TOP10 INDXX29,315원485원1.68%29486.1029,525원29,560원29,105원939,954275.7억원3.6조원123,800,000주Indxx US Tech Top 10 Index9489.9303.6조원
cmw5qf5760uq810civbytri6vfsc-securities-productetf:385510:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf56r0uq610cihzk6voso1etf2026-11-05385510KR7385510003KODEX 신재생에너지액티브31,585원-2,055원-6.11%31672.4933,610원33,610원31,340원461,729149.4억원2779.4억원8,800,000주FnGuide K-신재생에너지 플러스 지수2386.5302755.5억원
cmw5qf59w0uqk10cij840dv9ffsc-securities-productetf:385550:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf59d0uqi10cia88ba94a1etf2026-11-05385550KR7385550009RISE 단기채권알파액티브114,850원40원0.03%114857.28114,850원114,850원114,690원9011억원4535.4억원3,949,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.7204535.7억원
cmw5qf5e00ur410cixxv4qutwfsc-securities-productetf:385720:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5dl0ur210cirmbdkf251etf2026-11-05385720KR7385720008TIME 코스피액티브19,865원-1,135원-5.40%19940.8320,740원20,770원19,710원68,09513.7억원3059.2억원15,400,000주코스피5383.8003070.8억원
cmw5qf5h00urg10ci1rtkr2z2fsc-securities-productetf:388280:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5gk0ure10cizrbj0lzh1etf2026-11-05388280KR7388280000RISE K엔터&여행레저6,755원220원3.37%6760.776,665원6,820원6,665원13,1878922만원214.8억원3,180,000주FnGuide K엔터&여행레저 지수628.770214.9억원
cmw5qf63z0uuc10ci1n9b1a4afsc-securities-productetf:401470:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf63k0uua10ci2whq5gg31etf2026-11-05401470KR7401470000KODEX 메타버스액티브8,805원370원4.39%8847.048,495원8,900원8,495원14,0041.2억원506.2억원5,750,000주FnGuide K-메타버스 지수1125.900508.7억원
cmw5qf68b0uut10cie6375017fsc-securities-productetf:403790:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf67s0uuq10cizwdfqg311etf2026-11-05403790KR7403790009MIDAS 코스피액티브46,010원-2,315원-4.79%46173.8047,410원47,430원45,805원4111894.6만원1345.7억원2,925,000주코스피5383.8001350.5억원
cmw5qf6g10uvt10ciq5swd8pjfsc-securities-productetf:409810:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6fn0uvr10ci3zgmycvv1etf2026-11-05409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,830원-10원-0.17%5762.995,740원5,840원5,740원470,83127.2억원160.3억원2,750,000주NASDAQ 10026629.810158.4억원
56,296건 중 801–850← 이전17 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬