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
cmw5qf2wz0ufr10ci9wb01kmwfsc-securities-productetf:307510:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2wl0ufo10cim2238ovk1etf2026-11-05307510KR7307510008TIGER 의료기기11,010원105원0.96%11002.3811,230원11,375원10,905원8,2209067만원49.5억원450,000주FnGuide 의료기기 지수1144.95049.5억원
cmw5qf32u0ugj10cicdgp7igkfsc-securities-productetf:314250:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf32e0ugg10cie7j323tt1etf2026-11-05314250KR7314250002KODEX 미국빅테크10(H)58,895원540원0.93%59365.4459,925원59,950원58,565원56,82533.4억원6207.5억원10,540,000주NYSE U.S. Big TECH 10 INDEX17785.2256239.3억원
cmw5qf3ww0uke10cidf1fpgt7fsc-securities-productetf:352560:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3we0ukc10ci4tmfsx1t1etf2026-11-05352560KR7352560007KODEX 미국부동산리츠(H)12,420원375원3.11%12404.7612,315원12,450원12,310원26,0413.2억원490.5억원3,950,000주Dow Jones U.S. Real Estate PR Index393.048496.1억원
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
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
cmw5qf4ax0um510ciufyuzaf5fsc-securities-productetf:364960:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ak0um410cirbzzld6k1etf2026-11-05364960KR7364960005TIGER BBIG6,050원135원2.28%6052.965,945원6,110원5,945원17,1661억원704.8억원11,650,000주KRX BBIG 지수1686.110702.1억원
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
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
cmw5qf5800uqc10ciscu4v63gfsc-securities-productetf:385520:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf57m0uqa10ci2whekyj61etf2026-11-05385520KR7385520002KODEX 자율주행액티브12,410원-745원-5.66%12494.9912,925원12,985원12,360원2,9533712.7만원266.8억원2,150,000주FnGuide K-미래차 지수2458.640268.6억원
cmw5qf5ap0uqo10cigvjc3nq6fsc-securities-productetf:385560:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ab0uqm10ci71gz6wt61etf2026-11-05385560KR7385560008RISE KIS국고채30년Enhanced57,800원745원1.31%57850.8357,465원57,800원57,240원50,01828.8억원4340.2억원7,509,000주KIS 국고채30년Enhanced지수(시장가격)5153.2104344억원
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
cmw5qf5mp0us810cia39mf2bnfsc-securities-productetf:394670:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ma0us610cirp4yz1zu1etf2026-11-05394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,200원200원2.22%9151.628,985원9,312원8,970원41,1313.7억원1335.8억원14,520,000주Solactive Global Lithium 지수(PR)1460.0901328.8억원
cmw5qf5ph0usk10cizfdjd0a4fsc-securities-productetf:395170:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5p10usi10cisnerkm7s1etf2026-11-05395170KR7395170004KODEX Top10동일가중12,775원-515원-3.88%12717.7213,220원13,245원12,600원9,3051.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.470254.3억원
cmw5qf5t10ut010ci8kndnuu4fsc-securities-productetf:395750:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5sj0usy10ciz98fsaj41etf2026-11-05395750KR7395750003PLUS ESG가치주액티브15,915원-765원-4.59%15828.6516,380원16,380원15,905원117186.7만원63.6억원400,000주FnGuide 한화 ESG 가치 지수2516.47063.3억원
cmw5qf5w50utc10cio6gsled6fsc-securities-productetf:396510:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5vn0uta10ci078vbubc1etf2026-11-05396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,565원160원2.50%6474.966,415원6,710원6,410원15,9371억원118.1억원1,800,000주Solactive China Clean Energy 지수(PR)1692.380116.5억원
cmw5qf60r0utw10cibwid5fvyfsc-securities-productetf:400580:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf60d0utu10ciu5andej31etf2026-11-05400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,650원10원0.08%12679.3912,625원12,660원12,625원745940.7만원63.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER270.12163.3억원
cmw5qf6p30ux010cih98fb5sufsc-securities-productetf:413930:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6oo0uwy10cimyupvhkn1etf2026-11-05413930KR7413930009WON AI ESG액티브21,700원-1,205원-5.26%21645.3322,525원22,525원21,700원3986.2만원119.3억원550,000주MK-iSelect AI ESG 지수(시장가격지수)2996.680108.2억원
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
cmw5qf6uw0uxs10cit7jpj8lmfsc-securities-productetf:417450:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6ui0uxq10citqhip3b61etf2026-11-05417450KR7417450004RISE 글로벌수소경제13,380원-180원-1.33%13433.4713,630원13,660원13,380원12,2431.6억원107억원800,000주Indxx Hydrogen Economy Index (PR)3104.380107.4억원
cmw5qf7010uyf10ci4azknc9dfsc-securities-productetf:419650:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6zn0uye10cia0gk40gy1etf2026-11-05419650KR7419650007PLUS 글로벌수소&차세대연료전지3,920원-60원-1.51%3921.373,945원3,980원3,915원25,7711억원133.2억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.707133.3억원
cmw5qf72k0uyr10ci61otpp4vfsc-securities-productetf:422420:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf7270uyq10ci7l0gre651etf2026-11-05422420KR7422420000RISE 2차전지액티브5,720원-390원-6.38%5696.156,055원6,115원5,645원508,06129.5억원2077.5억원36,320,000주iSelect 2차전지 지수 (시장가격지수)3990.2002097.3억원
cmw5qf86o0v3z10ciktmxmr4xfsc-securities-productetf:439870:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf86a0v3y10ciynkjjym11etf2026-11-05439870KR7439870007KODEX 국고채30년액티브97,330원1,075원1.12%97409.5196,910원97,330원96,635원16,27515.7억원2990.9억원3,073,000주KAP 국고채 30년 총수익 지수87.9902993.3억원
cmw5qf8980v4b10cixztin8esfsc-securities-productetf:440650:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf88t0v4a10ciuph4hmem1etf2026-11-05440650KR7440650000ACE 미국달러단기채권액티브11,340원35원0.31%11330.6611,320원11,360원11,295원17,9872억원430.9억원3,800,000주Bloomberg Short-Term Treasury Total Return Index154.316430.5억원
cmw5qf8d40v4v10cilux32sxzfsc-securities-productetf:441800:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8cr0v4u10ciuctles571etf2026-11-05441800KR7441800000TIME Korea플러스배당액티브23,665원-255원-1.07%23705.0423,920원24,300원23,505원187,88644.8억원6673.5억원28,200,000주코스피 200837.7806661.1억원
cmw5qf8fo0v5710ciur7u7uv5fsc-securities-productetf:442320:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8fa0v5610citrv5k8pf1etf2026-11-05442320KR7442320008RISE 글로벌원자력26,170원-2,085원-7.38%26435.1327,835원28,085원26,030원26,5196.9억원1622.5억원6,200,000주iSelect 글로벌원자력 지수(시장가격)3852.8341636.3억원
cmw5qf8j00v5n10cihqelo9jnfsc-securities-productetf:442580:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8im0v5m10cilpe4aleg1etf2026-11-05442580KR7442580007PLUS 글로벌HBM반도체74,600원-7,330원-8.95%76009.3477,765원77,790원74,080원666,968504.9억원1.2조원16,270,000주iSelect 글로벌HBM반도체 지수19411.0431.2조원
cmw5qf8lu0v6010ci64vvmzzjfsc-securities-productetf:445150:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8lf0v5y10ciwes6cfcl1etf2026-11-05445150KR7445150006KODEX 친환경조선해운액티브22,020원-810원-3.55%22002.0423,070원23,075원21,805원5,7881.2억원396.3억원1,800,000주FnGuide K-친환경 선박 지수2382.580396억원
cmw5qf9ah0v9c10ciiu59ue0ffsc-securities-productetf:450190:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf99w0v9a10ci9cqecb9k1etf2026-11-05450190KR7450190004KODEX 한중반도체(합성)36,860원-1,020원-2.69%38537.0937,005원37,880원36,490원7682812만원221.1억원600,000주KRX CSI 한·중 반도체지수8992.380231.2억원
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
cmw5qf9gf0va410cidrk7svnnfsc-securities-productetf:451600:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9fx0va210cibwdnuv1q1etf2026-11-05451600KR7451600001PLUS 국고채30년액티브93,295원995원1.08%93389.7793,050원93,325원93,050원38354.3만원202.4억원217,000주KAP 국고채 30년 지수(총수익)84.870202.6억원
cmw5qf9iw0vag10cij1a74yebfsc-securities-productetf:452360:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9ii0vae10ciu1223lgk1etf2026-11-05452360KR7452360001SOL 미국배당다우존스(H)14,175원325원2.35%14130.1414,080원14,175원14,080원223,90231.6억원2367.2억원16,700,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8832359.7억원
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
cmw5qfa6p0vdo10ci8n6yk1j4fsc-securities-productetf:457690:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa6b0vdm10ci5a71ccqt1etf2026-11-05457690KR7457690006KODEX 33-06 국고채액티브10,790원45원0.42%10799.5510,780원10,795원10,770원5,5005933.2만원174.7억원1,620,000주KAP 33-06 국고채 총수익 지수114.290174.9억원
cmw5qfaa40ve410cien7nhig7fsc-securities-productetf:458030:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa9p0ve210cipr8g9w8u1etf2026-11-05458030KR7458030004WON 국공채머니마켓액티브55,385원30원0.05%55358.9255,375원55,395원55,375원95526.1만원996.9억원1,800,000주KAP 국공채 머니마켓 총수익 지수124.060966.5억원
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
cmw5qfahh0vf410cio53qi5m0fsc-securities-productetf:459750:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfah30vf210cii6ii3af41etf2026-11-05459750KR7459750006RISE 글로벌주식분산액티브17,035원235원1.40%17046.9917,295원17,295원16,940원1,5072569만원289.5억원1,700,000주Bloomberg Global Equity Market Weighted Index(Price Return)2509.345289.7억원
cmw5qfak20vfg10ci0nmd58i8fsc-securities-productetf:460660:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfajn0vfe10ci3l5p8msn1etf2026-11-05460660KR7460660004RISE 미국S&P배당킹12,205원435원3.70%12172.0012,105원12,220원12,095원5,8277087.6만원189.1억원1,550,000주S&P Dividend Monarchs Index(Price Return)1413.969188.6억원
cmw5qfan80vfw10cio9mpcm68fsc-securities-productetf:461460:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfamu0vfu10cimnz2y0z21etf2026-11-05461460KR7461460008PLUS 국고채10년액티브53,500원340원0.64%53537.5753,410원53,520원53,335원8,4064.4억원1044.3억원1,952,000주KAP 국고채 10년 동일가중 지수(총수익)112.9301045억원
cmw5qfb9e0vio10cifv2ymd6zfsc-securities-productetf:465330:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb900vim10ciqes2e8k51etf2026-11-05465330KR7465330009RISE 2차전지TOP109,965원-505원-4.82%9946.8510,470원10,540원9,855원399,72440.6억원622.8억원6,250,000주iSelect 2차전지 TOP10 지수(PR)2184.120621.6억원
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
cmw5qfbg10vjk10ci8kkpottufsc-securities-productetf:466930:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbfn0vji10cibog00f0k1etf2026-11-05466930KR7466930005SOL 자동차TOP3플러스19,400원160원0.83%19404.2819,815원20,020원19,040원195,46838.2억원1445.3억원7,450,000주FnGuide 자동차TOP3플러스지수(PR)3041.0201445.6억원
cmw5qfbjf0vk010ci75mdevxmfsc-securities-productetf:468380:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbj20vjy10cihlhg5uv91etf2026-11-05468380KR7468380001KODEX iShares미국하이일드액티브10,360원70원0.68%10360.5410,345원10,390원10,335원28,3502.9억원938.6억원9,060,000주ICE BofAML US HY Constrained Index(Total Return)622.941928.3억원
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
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
cmw5qfccw0vnw10ci06nlhm7dfsc-securities-productetf:474590:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfcci0vnu10ci7xa6zqg11etf2026-11-05474590KR7474590007WON 반도체밸류체인액티브34,700원-4,480원-11.43%34737.9137,225원37,225원34,400원67,96924.2억원2619.8억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수6480.6602622.7억원
cmw5qfcg70voc10ciii911fplfsc-securities-productetf:475070:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfcft0voa10ci8854s9411etf2026-11-05475070KR7475070009KoAct 글로벌친환경전력인프라액티브24,950원-1,395원-5.30%25379.3025,555원26,305원24,895원15,9764억원274.4억원1,100,000주Solactive 글로벌친환경전력인프라 PR지수7233.340279.1억원
cmw5qfciz0voo10ci4b0w005sfsc-securities-productetf:475270:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfcij0vom10ci0t40oi8d1etf2026-11-05475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,785원0원0.00%10792.0710,795원10,795원10,785원2931.2만원253.4억원2,350,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수122.130253.6억원
56,296건 중 851–900← 이전18 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬