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
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
cmw5qf5nq0usc10cist2jjpb3fsc-securities-productetf:395150:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5n50usa10cijyenkwzz1etf2026-11-05395150KR7395150006KODEX 웹툰&드라마1,751원48원2.82%1757.481,721원1,769원1,721원31,4655513.9만원87.5억원5,000,000주FnGuide 웹툰&드라마 지수265.88087.8억원
cmw5qf4vt0uot10cinzhv11qjfsc-securities-productetf:375760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4vf0uor10citqntf7h21etf2026-11-05375760KR7375760006HANARO 탄소효율그린뉴딜19,225원-825원-4.11%19141.2619,910원19,910원19,110원2,6055060.4만원173억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620172.2억원
cmw5qf4pq0uo110citq97hpuffsc-securities-productetf:371460:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4pb0unz10ci12ckag8p1etf2026-11-05371460KR7371460007TIGER 차이나전기차SOLACTIVE8,980원260원2.98%8721.138,595원9,125원8,595원328,32429.1억원6339.8억원70,600,000주Solactive China Electric Vehicle and Battery Index(PR)1817.4206143.1억원
cmw5qf4jo0un910cim8ovfvbjfsc-securities-productetf:367770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ja0un710cimgog7clr1etf2026-11-05367770KR7367770005RISE 수소경제테마16,200원-665원-3.94%16136.6216,990원17,045원15,945원76,59212.6억원826.2억원5,100,000주FnGuide 수소 경제 테마 지수2029.800822.9억원
cmw5qffib0w2k10ciq6xlj4i5fsc-securities-productetf:496090:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffhx0w2i10cixj7lq7g01etf2026-11-05496090KR7496090002KIWOOM 코리아밸류업25,520원-810원-3.08%25497.2326,345원26,345원25,340원138355만원842.1억원3,300,000주코리아 밸류업 지수2586.610841.4억원
cmw5qff5v0w0w10cifurrhxfwfsc-securities-productetf:494420:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff5h0w0v10ci4004orth1etf2026-11-05494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜9,020원185원2.09%8982.318,950원9,020원8,945원8,7397850.1만원171.3억원1,900,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1625.229170.6억원
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
cmw5qf2bv0ucv10ci33gq3c31fsc-securities-productetf:293180:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2bg0uct10ci3kiqk7rw1etf2026-11-05293180KR7293180006HANARO 20084,995원-5,130원-5.69%84972.2288,100원88,220원84,345원80,25869.2억원3357.3억원3,950,000주코스피 200837.7803356.4억원
cmw5qf26v0uc710ciw2qfdz6rfsc-securities-productetf:292150:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf26d0uc510citxb5kcsi1etf2026-11-05292150KR7292150000TIGER 코리아TOP1028,375원-1,795원-5.95%28451.9229,740원29,760원28,150원429,564123.6억원1.2조원43,900,000주FnGuide TOP10 지수9931.9301.3조원
cmw5qf1yu0ub710cid0ndp4pmfsc-securities-productetf:289670:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1yg0ub510civtahi7rc1etf2026-11-05289670KR7289670002PLUS 국채선물10년54,505원325원0.60%54569.8154,340원54,520원54,305원6433499.4만원63.2억원116,000주10년국채선물지수1174.44063.3억원
cmw5qf16n0u7l10ci1834eevkfsc-securities-productetf:275280:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1650u7j10ciif410bn71etf2026-11-05275280KR7275280006KODEX 모멘텀주32,465원-2,190원-6.32%32320.1733,660원33,660원32,050원2,1337014.8만원292.1억원900,000주MSCI Korea IMI Momentum Capped10471.740290.8억원
cmw5qf10s0u6t10cit6j1bo5yfsc-securities-productetf:271060:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf10d0u6r10ci7fp51ii31etf2026-11-05271060KR7271060006KODEX 3대농산물선물(H)7,765원-25원-0.32%7791.577,870원7,870원7,760원12,1689475만원218.9억원2,820,000주S&P GSCI Grains Select Index ER15.889219.7억원
cmw5qf0ux0u6110ciugapvdjrfsc-securities-productetf:269370:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0uj0u5z10ci5iywa7qf1etf2026-11-05269370KR7269370003TIGER S&P글로벌인프라(합성)16,710원115원0.69%16720.9316,705원16,745원16,705원338565만원116.9억원700,000주S&P Global Infrastructure Index3745.697117억원
cmw5qf0bo0u3m10ciqlg84y3mfsc-securities-productetf:261060:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0bd0u3k10ci6wxlaenq1etf2026-11-05261060KR7261060008TIGER 코스닥150IT18,230원-2,450원-11.85%18227.9820,150원20,150원18,050원36,7716.8억원189.5억원1,040,000주코스닥 150 정보기술933.900185.9억원
cmw5qf05y0u2u10ci9h8s3fs2fsc-securities-productetf:253240:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qf05k0u2s10ci8lcldknd1etf2026-11-05253240KR7253240006KIWOOM 200선물인버스1,631원94원6.12%1630.411,566원1,638원1,566원63,7921억원18.2억원1,120,000주코스피 200 선물지수4070.54018.2억원
cmw5qf00d0u2210ci5q5lky0gfsc-securities-productetf:252420:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezzz0u2010ci9vij52ww1etf2026-11-05252420KR7252420005RISE 200선물인버스2X117원11원10.38%117.53110원119원110원4,786,0645.5억원61.5억원52,600,000주코스피 200 선물지수4070.54061.8억원
cmw5qezcn0tyz10cifzi1ly5ffsc-securities-productetf:237350:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezc70tyw10citwi3qpmn1etf2026-11-05237350KR7237350004KODEX 코스피10067,765원-3,580원-5.02%67458.0770,120원70,120원66,900원298,658203.8억원7691.3억원11,350,000주코스피 1006519.7707656.4억원
cmw5qeyzp0tx710cia28mzoiffsc-securities-productetf:227550:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyz50tx510cibe6zk68a1etf2026-11-05227550KR7227550001TIGER 200 산업재9,645원-560원-5.49%9633.4210,030원10,045원9,580원6,8876780.4만원27억원280,000주코스피 200 산업재959.66026.9억원
cmw5qeyrf0tw710cictn05tmwfsc-securities-productetf:225040:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyr00tw510cil8sw2u1h1etf2026-11-05225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,815원2,285원3.54%67011.6167,115원67,115원66,535원9,7896.5억원547.8억원820,000주S&P 5007353.730562.8억원
cmw5qeylr0tvf10ciczxgg5erfsc-securities-productetf:218420:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeylc0tvd10citvcbze9u1etf2026-11-05218420KR7218420008KODEX 미국S&P500에너지(합성)19,835원-925원-4.46%19908.8919,910원19,920원19,785원53,08110.5억원486.9억원2,455,000주S&P Select Sector Energy Index1298.056488.7억원
cmw5qeyip0tuz10cig8s6u5iufsc-securities-productetf:214980:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyi60tux10cijcjffiu91etf2026-11-05214980KR7214980005KODEX 단기채권PLUS114,665원15원0.01%114665.22114,665원114,670원114,660원24,92128.5억원1.9조원17,289,000주KRW Cash PLUS 지수(총수익)171.1601.9조원
cmw5qexp40tr310ci6tiyb7gwfsc-securities-productetf:161510:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexoq0tr210ciuc8uyka41etf2026-11-05161510KR7161510003PLUS 고배당주22,440원260원1.17%22500.1722,550원22,915원22,335원560,982126.7억원2.2조원98,370,000주FnGuide 배당주 지수21992.5402.2조원
cmw5qexin0tq710cidefsfxc1fsc-securities-productetf:153130:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexi90tq610cifo1s9za71etf2026-11-05153130KR7153130000KODEX 단기채권113,405원30원0.03%113379.98113,380원113,405원113,380원16,71118.9억원1.1조원10,251,000주KRW Cash 지수(총수익)176.1801.1조원
cmw5qexd00tpf10ci9vp034orfsc-securities-productetf:148020:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexcn0tpe10cijdu5f4pd1etf2026-11-05148020KR7148020001RISE 20084,880원-5,110원-5.68%84838.3988,205원88,280원84,160원1,780,4881539.7억원3.5조원42,100,000주코스피 200837.7803.5조원
cmw5qex9o0toz10cinc5ehy1sfsc-securities-productetf:144600:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qex9b0toy10ciigdyqnb01etf2026-11-05144600KR7144600004KODEX 은선물(H)8,500원145원1.74%8429.668,440원8,620원8,420원666,84656.7억원6179.5억원72,700,000주S&P GSCI Silver Index(TR)1624.9506128.3억원
cmw5qewgy0tl710cit95aw6d6fsc-securities-productetf:122260:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewgm0tl610cinn2xy2fx1etf2026-11-05122260KR7122260003KIWOOM 통안채1년104,910원65원0.06%104883.83104,890원104,915원104,890원7387741.8만원325.2억원310,000주MK 통안채지수(총수익)15421.690325.1억원
cmw5qewf80tkz10cicpqdr06tfsc-securities-productetf:117700:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qeweu0tky10cigwxskk9f1etf2026-11-05117700KR7117700005KODEX 건설5,850원-150원-2.50%5833.226,050원6,140원5,790원2,189,912129.9억원1848.6억원31,600,000주KRX 건설1174.1901843.2억원
cmw5qew410tjj10ci68dhzae6fsc-securities-productetf:105190:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew3k0tjh10cicfiztodm1etf2026-11-05105190KR7105190003ACE 20084,780원-5,050원-5.62%84759.7388,295원88,295원84,105원519,734447.6억원1.4조원16,600,000주코스피 200837.7801.4조원
cmw5qevdl0tg710ci1xo7jwlhfsc-securities-productetf:0247S0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevd70tg510ciox8pzfsv1etf2026-11-050247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+5,780원-890원-13.34%6277.836,570원6,570원5,705원424,55525.5억원75.1억원1,300,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수4070.58981.6억원
cmw5qev700tfb10cis63zs71ufsc-securities-productetf:0239Y0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev6n0tfa10cia39q8ho81etf2026-11-050239Y0KR70239Y0007PLUS 코리아HBM반도체6,985원-945원-11.92%6982.327,605원7,605원6,895원70,9455억원139.7억원2,000,000주Akros 한국 HBM 반도체 지수5627.810139.6억원
cmw5qev2o0ter10cixifmpqirfsc-securities-productetf:0234N0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev290tep10ci0m7vv2261etf2026-11-050234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+7,725원-765원-9.01%7710.608,210원8,210원7,625원654,78651.7억원448억원5,800,000주Akros 삼성SK그룹 TOP4+ 지수4598.930485.7억원
cmw5qev070tef10ci3kjil2d2fsc-securities-productetf:0233A0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuzt0ted10ci86u1zm9c1etf2026-11-050233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,090원-470원-4.92%9057.579,330원9,330원9,020원94,9208.7억원481.7억원5,300,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수2889.570480억원
cmw5qer6f0sw210ci91iekdklfsc-securities-productetf:0123G0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qer5x0svz10civnmpt0lb1etf2026-11-050123G0KR70123G0008TIGER 미국AI전력SMR4,310원-370원-7.91%4353.734,350원4,375원4,280원153,6626.6억원915.8억원21,250,000주Akros U.S. AI Electricity SMR Index 지수(PR)4806.790916.4억원
cmw5qercm0sxa10ciw025camqfsc-securities-productetf:0128D0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qerc60sx710cidnq96fv11etf2026-11-050128D0KR70128D0006PLUS 차이나항셍테크위클리타겟커버드콜5,950원305원5.40%5668.575,660원5,990원5,660원10,0345855.5만원41.6억원700,000주HSTECH 15% Target Premium Weekly Covered Call Index2859.45039.6억원
cmw5qetdo0t6z10ciap57csk6fsc-securities-productetf:0191S0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetda0t6x10cideh2hh911etf2026-11-050191S0KR70191S0001IBK 코스닥15011,210원-700원-5.88%11210.1511,760원11,760원11,115원18,9242.1억원82.9억원740,000주코스닥 1501117.77082.9억원
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
cmw5qetjf0t7r10cibudbx5qnfsc-securities-productetf:0193G0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetj10t7p10cij3d3z3ka1etf2026-11-050193G0KR70193G0003KoAct 코스피액티브6,420원-330원-4.89%6387.746,650원6,650원6,325원305,20319.7억원1171.6억원18,250,000주코스피5383.8001165.7억원
cmw5qetwk0t9f10ci4ckuy7k0fsc-securities-productetf:0198B0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetw90t9d10cib3pus62a1etf2026-11-050198B0KR70198B00031Q 삼성전자선물단일종목레버리지6,440원-1,015원-13.62%6445.307,200원7,200원6,270원18,9891.2억원81.4억원1,265,000주KRX 삼성전자 선물 지수3625.24081.5억원
cmw5qetvu0t9b10ci1158zrelfsc-securities-productetf:0198A0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetve0t9910cikt0eoawi1etf2026-11-050198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브6,290원-385원-5.77%6272.116,685원6,730원6,245원1,214,33477.8억원924.6억원14,700,000주코스닥 150 위클리 고정 30% 커버드콜 지수7885.940972.1억원
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
cmw5qeukx0tcf10ci15qjzu3hfsc-securities-productetf:0221V0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeukj0tcd10ci70aom2in1etf2026-11-050221V0KR70221V0000IBK 초단기채권액티브101,115원45원0.04%101078.95101,095원101,120원101,095원2,2232.2억원1330.6억원1,316,000주KIS 단기자금 총수익지수117.3901330.1억원
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
cmw5qeurn0tdb10cil3klfmbcfsc-securities-productetf:0225V0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeur90td910civwdi6yrr1etf2026-11-050225V0KR70225V0006KODEX 미국CPU반도체TOP107,660원-660원-7.93%8010.387,850원7,930원7,650원276,99621.6억원337억원4,400,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3308.150336.4억원
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
cmw5qeuxs0te310cimaaa89mkfsc-securities-productetf:0229F0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuxf0te210cipfztxo131etf2026-11-050229F0KR70229F0002마이티 신약포커스바이오액티브6,950원185원2.73%6919.577,260원7,265원6,940원1,204846.9만원48.6억원700,000주FnGuide 신약포커스바이오 지수908.57048.4억원
cmw5qev1u0ten10ci4nnoy6r4fsc-securities-productetf:0233N0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev1f0tel10cikwg3hcb71etf2026-11-050233N0KR70233N0006RISE 글로벌AI낸드메모리반도체7,000원-970원-12.17%7467.127,605원7,605원7,000원339,98724.8억원105억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수20132.206112억원
cmw5qev470tez10cil0l45l6afsc-securities-productetf:0238C0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev3s0tex10cin8zrfna51etf2026-11-050238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,285원-125원-1.33%9195.249,325원9,335원9,230원347321.8만원208.9억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1768.240206.8억원
cmw5qev7t0tff10ci9dziss66fsc-securities-productetf:0239Z0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev7e0tfd10cirp0vt0qd1etf2026-11-050239Z0KR70239Z0006PLUS AI반도체소부장액티브7,975원-1,325원-14.25%7965.528,810원8,820원7,825원381,59431.4억원486.4억원6,100,000주Akros 한국 AI 반도체 소부장 지수3220.860485.8억원
cmw5qeva90tfr10cie8n8nfcffsc-securities-productetf:0241R0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev9v0tfp10ci7beitblp1etf2026-11-050241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,970원70원0.89%7982.908,140원8,245원7,805원84,0036.7억원159.4억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2038.440159.6억원
56,296건 중 901–950← 이전19 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬