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
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
cmw5qf6il0uw510ciu59qj5txfsc-securities-productetf:411060:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6i50uw310cid2ruzx3y1etf2026-11-05411060KR7411060007ACE KRX금현물24,915원675원2.78%24892.0024,605원25,050원24,300원1,217,117302억원3.7조원149,800,000주KRX 금현물지수4179.0003.7조원
cmw5qf6lw0uwl10ciehrpd4n7fsc-securities-productetf:412560:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6li0uwj10ciptza4dd51etf2026-11-05412560KR7412560005TIGER BBIG레버리지1,462원72원5.18%1461.661,441원1,500원1,423원32,8304810.9만원10.2억원700,000주KRX BBIG 지수1686.11010.2억원
cmw5qf75r0uz710ciy95g4o65fsc-securities-productetf:426020:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf75e0uz610ci0v7r1i5y1etf2026-11-05426020KR7426020004TIME 미국S&P500액티브29,840원350원1.19%29909.9829,990원29,990원29,620원46,78413.9억원3855.3억원12,920,000주S&P 5007353.7303852.4억원
cmw5qf79z0uzr10cimi7cmxplfsc-securities-productetf:428560:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf79i0uzq10cifxuy7bmr1etf2026-11-05428560KR7428560007KODEX 미국ETF산업Top10 Indxx17,780원725원4.25%17737.6417,510원17,870원17,510원35,1946.2억원133.3억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4362.220133억원
cmw5qf7ci0v0310ci4b7uenv2fsc-securities-productetf:429740:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7c70v0210ciqiago9ac1etf2026-11-05429740KR7429740004PLUS K리츠5,475원-50원-0.90%5525.595,525원5,610원5,470원6,1213398.5만원54.7억원1,000,000주FnGuide 리츠 지수548.32055.2억원
cmw5qf7ft0v0j10cioqg6n04ffsc-securities-productetf:432600:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7fc0v0i10ci1hmp9qvv1etf2026-11-05432600KR7432600005RISE 국채선물3년56,070원90원0.16%56081.2356,045원56,085원56,045원422.4만원56억원100,000주국채선물지수1220.06056억원
cmw5qf7ic0v0v10ciyg83wd6zfsc-securities-productetf:433250:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7hy0v0u10ciyz2accxl1etf2026-11-05433250KR7433250008UNICORN R&D 액티브18,395원-930원-4.81%18318.0318,805원18,805원18,230원47.3만원45.9억원250,000주코스피 200837.78045.7억원
cmw5qf7nk0v1j10ciyf4cjnehfsc-securities-productetf:434060:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7n60v1i10ci6v0zxvkq1etf2026-11-05434060KR7434060000KODEX TDF2050액티브 적격15,825원65원0.41%15857.5915,815원15,970원15,795원81,61812.9억원6037.2억원38,150,000주Samsung Korea Target Date 2050 Index (Price Return)2491.2526057.5억원
cmw5qf88d0v4710ci3vk6p749fsc-securities-productetf:440640:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf87z0v4610ci7vn25hwi1etf2026-11-05440640KR7440640001ACE 단기채권알파액티브113,405원35원0.03%113397.13113,370원113,430원113,370원2192483.6만원603.3억원532,000주KIS 단기채권알파AA-이상 총수익지수124.600603.2억원
cmw5qf8bm0v4n10ci0q8j9v85fsc-securities-productetf:441640:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8bb0v4m10ci4o1s2wsv1etf2026-11-05441640KR7441640000KODEX 미국배당커버드콜액티브12,235원255원2.13%12211.7412,200원12,245원12,170원442,73454억원1.7조원141,150,000주S&P 5007353.7301.7조원
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
cmw5qf8i60v5j10ci0xyuyug2fsc-securities-productetf:442570:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8ht0v5i10cid3ne6tqv1etf2026-11-05442570KR7442570008RISE TDF2050액티브 적격16,595원115원0.70%16516.4216,505원16,685원16,505원58,3959.7억원3443.4억원20,750,000주iSelect 전략적자산배분 TDF 2050 지수2542.8973427.1억원
cmw5qf8kv0v5w10cip7yoc3b2fsc-securities-productetf:444490:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8ke0v5u10ci0n1r8mkx1etf2026-11-05444490KR7444490007WON 미국S&P50019,460원345원1.80%19484.4719,490원19,515원19,400원9,1681.7억원885.4억원4,550,000주S&P 5007353.730886.5억원
cmw5qf8o80v6c10cilrbdmelhfsc-securities-productetf:445910:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8nx0v6a10cin956737y1etf2026-11-05445910KR7445910003TIGER MKF배당귀족19,950원210원1.06%20043.9719,880원20,200원19,880원3,8897820.8만원169.5억원850,000주MKF 배당귀족 지수(시장가격지수)2041.630170.3억원
cmw5qf9r30vbk10cic96utvjufsc-securities-productetf:453820:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9qo0vbi10ciy3kzx8mo1etf2026-11-05453820KR7453820003KODEX 인도Nifty50레버리지(합성)11,265원645원6.07%10836.2810,755원11,280원10,755원11,5911.2억원146.4억원1,300,000주Nifty 50 Index23960.600140.8억원
cmw5qfb0q0vhk10cijm26klc5fsc-securities-productetf:463300:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfb0a0vhi10cigwpkdr2d1etf2026-11-05463300KR7463300004RISE 중국본토CSI30011,617원132원1.15%11677.2811,530원11,725원11,485원1,4691707.9만원185.8억원1,600,000주CSI 300 Index4113.411186.8억원
cmw5qf9xt0vcg10ci5wqeutjnfsc-securities-productetf:455850:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9xf0vce10ciby6t709w1etf2026-11-05455850KR7455850008SOL AI반도체소부장18,180원-2,720원-13.01%18181.0019,995원20,035원17,945원3,716,044694.7억원9026.3억원49,650,000주FnGuide AI 반도체 소부장 지수3154.6109035.9억원
cmw5qfa110vcw10ciz7vrscs7fsc-securities-productetf:456200:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa0n0vcu10ci3qr7d8q41etf2026-11-05456200KR7456200005PLUS 미국달러SOFR금리액티브(합성)58,585원0원0.00%58597.0658,585원58,585원58,585원49287만원64.4억원110,000주Solactive SOFR Daily Total Return Index1265.78664.4억원
cmw5qfa3j0vd810cihj7d05c7fsc-securities-productetf:456610:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa330vd610ci3b01xqfu1etf2026-11-05456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,720원90원0.15%58698.1758,655원58,820원58,535원13,0797.6억원7613.6억원12,966,000주Solactive SOFR Daily Total Return Index1265.7867596.7억원
cmw5qfaou0vg410ciqkhofsarfsc-securities-productetf:461500:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfaog0vg210cilc7tkt871etf2026-11-05461500KR7461500001HANARO 종합채권(AA-이상)액티브108,200원240원0.22%108276.85108,130원108,245원108,065원36,05639억원1292.9억원1,195,000주KAP 종합채권 총수익지수(AA-이상)117.9601293.9억원
cmw5qfarc0vgg10cip8bs30vkfsc-securities-productetf:461900:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfaqw0vge10ciaivrxs9p1etf2026-11-05461900KR7461900003PLUS 미국테크TOP1021,365원270원1.28%21604.3621,640원23,500원21,365원12,8972.7억원181.6억원850,000주iSelect 미국 Tech 10 지수7614.043183.6억원
cmw5qfavr0vgw10ci3gbvb5oefsc-securities-productetf:462330:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfavd0vgu10cizvac094e1etf2026-11-05462330KR7462330002KODEX 2차전지산업레버리지775원-73원-8.61%777.27849원860원758원199,586,3491605.8억원6437.1억원830,600,000주FnGuide 2차전지 산업 지수2304.5106672.1억원
cmw5qfay80vh810cibfihf8zsfsc-securities-productetf:463050:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfaxt0vh610cijwxj46uw1etf2026-11-05463050KR7463050005TIME K바이오액티브10,380원445원4.48%10392.0110,365원10,775원10,280원489,14451.3억원2101.9억원20,250,000주KRX 헬스케어3515.3002104.3억원
cmw5qfb640vi810cicywa8c67fsc-securities-productetf:464600:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb5l0vi610ciuwhtx6f11etf2026-11-05464600KR7464600006SOL 자동차소부장Fn17,835원-1,295원-6.77%17918.1219,210원19,210원17,740원11,6372.1억원160.5억원900,000주FnGuide 자동차소부장지수(PR)2369.880161.2억원
cmw5qfb560vi410ci1y13qapkfsc-securities-productetf:464470:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb4o0vi210ciycq5r2oc1etf2026-11-05464470KR7464470004PLUS 미국채30년액티브46,620원665원1.45%46422.8946,310원46,685원46,270원9,0234.1억원398.1억원854,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)93.149396.4억원
cmw5qfbqd0vkw10civz4yys0efsc-securities-productetf:469530:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbpz0vku10cinj9pj9vj1etf2026-11-05469530KR7469530000RISE 미국달러선물인버스9,700원20원0.21%9702.999,710원9,725원9,675원2524.2만원62억원640,000주미국달러선물지수1504.86062억원
cmw5qfbsr0vl810cipd6yxjlifsc-securities-productetf:470310:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbsc0vl610cimznr1yng1etf2026-11-05470310KR7470310004UNICORN 생성형AI강소기업액티브16,670원5원0.03%16804.7016,970원17,000원16,670원578976.6만원50억원300,000주iSelect AI 지수1832.97050.4억원
cmw5qfbzd0vm410ci35nadq4efsc-securities-productetf:472160:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfbyx0vm210cihfyl9zuk1etf2026-11-05472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,330원305원1.69%18439.3118,420원18,495원18,235원300,54455.2억원1933.8억원10,550,000주Indxx US Tech Top 10 Index9489.9301899.2억원
cmw5qfbyj0vm010cib0zdgl35fsc-securities-productetf:472150:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfby50vly10ciib7100981etf2026-11-05472150KR7472150002TIGER 배당커버드콜액티브15,090원-960원-5.98%15129.8715,685원15,750원14,970원7,329,2641118.2억원2.4조원159,490,000주코스피 200 커버드콜 5% OTM626.5902.4조원
cmw5qfc2i0vmk10cibe6hrm7rfsc-securities-productetf:472840:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc240vmi10cifdoryk001etf2026-11-05472840KR7472840008IBK 20084,275원-4,505원-5.07%84168.8187,160원87,340원83,560원8036830.3만원316억원375,000주코스피 200837.780315.6억원
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
cmw5qewbn0tkj10citqcfr0u0fsc-securities-productetf:114820:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qewb80tkh10cil087tc0l1etf2026-11-05114820KR7114820004TIGER 국채3년106,555원150원0.14%106588.24106,485원106,600원106,465원14,82115.7억원1127.3억원1,058,000주KTB INDEX(시장가격)10267.9901127.7억원
cmw5qewhs0tlb10ci3fxtt5otfsc-securities-productetf:122630:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewhe0tla10civ7bib1uc1etf2026-11-05122630KR7122630007KODEX 레버리지62,500원-8,000원-11.35%62621.3367,995원68,000원61,500원29,398,6651.8조원4조원65,150,000주코스피 200837.7804.1조원
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
cmw5qexah0tp310cid7g1ny2qfsc-securities-productetf:145670:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexa40tp210ciy22dv2dn1etf2026-11-05145670KR7145670006ACE 인버스1,605원87원5.73%1605.871,518원1,615원1,518원278,5124.4억원32.1억원2,000,000주코스피 200 선물지수4070.54032.1억원
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
cmw5qexlu0tqn10ciki4zzmuifsc-securities-productetf:157490:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexlh0tqm10cickogy3c01etf2026-11-05157490KR7157490004TIGER 소프트웨어7,655원360원4.93%7625.547,505원7,675원7,440원102,1317.7억원688.9억원9,000,000주FnGuide 소프트웨어 지수3958.790686.2억원
56,296건 중 1,051–1,100← 이전22 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬