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
cmw5qevs30thz10civasz39u6fsc-securities-productetf:091170:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevrp0thx10cib0r0b0w71etf2026-11-05091170KR7091170001KODEX 은행14,530원480원3.42%14564.9114,440원14,845원14,440원468,92968.7억원2579억원17,750,000주KRX 은행1510.6102592.5억원
cmw5qevve0tif10citip79b1lfsc-securities-productetf:099140:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevv00tid10cid3zmvhxo1etf2026-11-05099140KR7099140006KODEX 차이나H20,390원810원4.14%19648.5119,745원20,390원19,745원4,9639902만원316억원1,550,000주Hang Seng China H8365.440304.5억원
cmw5qfe1s0vvo10cifxkdmcv2fsc-securities-productetf:487230:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe1d0vvm10ci92fdltfq1etf2026-11-05487230KR7487230005KODEX 미국AI전력핵심인프라14,540원-2,195원-13.12%14872.7114,765원14,845원14,460원1,135,815166.5억원1조원72,300,000주iSelect 미국AI전력핵심인프라 지수(Price Return)6933.1121조원
cmw5qex4x0tob10ci9xpc212rfsc-securities-productetf:140580:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex4h0toa10cimree5oly1etf2026-11-05140580KR7140580002RISE 우량업종대표주22,215원195원0.89%22214.2122,545원22,545원22,215원1533.5만원111억원500,000주MKF 우량업종대표주 지수22036.360111억원
cmw5qexsn0trj10cid7gks9m9fsc-securities-productetf:169950:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexs90tri10cicl64vrn61etf2026-11-05169950KR7169950003KODEX 차이나A5021,710원25원0.12%21999.9621,645원22,410원21,645원8571870.2만원173.6억원800,000주FTSE China A50 Index13077.220175.9억원
cmw5qexub0trr10ciafn1rpm0fsc-securities-productetf:174360:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexty0trq10ci86duiafm1etf2026-11-05174360KR7174360008RISE 중국본토대형주CSI10020,280원-70원-0.34%20358.9520,350원20,810원20,130원9,1741.8억원283.9억원1,400,000주CSI A1003955.651285억원
cmw5qfdxf0vv410cidg9mucm6fsc-securities-productetf:486240:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdwo0vv210ciu7vktumg1etf2026-11-05486240KR7486240005DAISHIN AI반도체&인프라액티브21,675원-2,425원-10.06%21637.2823,200원23,200원21,460원1,4533177.1만원671.9억원3,100,000주FnGuide AI반도체&인프라 지수6753.000670.7억원
cmw5qey5j0tt710ciaq67ivutfsc-securities-productetf:195930:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey5a0tt610cinqdc8hhi1etf2026-11-05195930KR7195930003TIGER 유로스탁스50(합성 H)22,910원440원1.96%23101.6322,775원23,085원22,775원6,1061.3억원366.5억원1,600,000주EURO STOXX 50 Index6265.710369.6억원
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
cmw5qeywt0twv10ci1sfm02ajfsc-securities-productetf:226490:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeywf0twt10cie6w1guwp1etf2026-11-05226490KR7226490001KODEX 코스피55,490원-3,010원-5.15%55585.0857,280원57,910원55,105원587,871329.8억원1.1조원20,150,000주코스피5383.8001.1조원
cmw5qf0160u2610ci3i8vcc87fsc-securities-productetf:252650:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qf00s0u2410cibk3u1xue1etf2026-11-05252650KR7252650007KODEX 200동일가중16,390원155원0.95%16340.0116,585원16,675원16,220원74,68912.2억원98.3억원600,000주코스피 200 동일가중지수3289.06098억원
cmw5qf03m0u2i10cih6dn343ifsc-securities-productetf:253150:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qf03b0u2g10cixqikpq461etf2026-11-05253150KR7253150007PLUS 200선물레버리지115,860원-14,000원-10.78%115706.51125,335원125,335원113,660원11,84614.4억원289.6억원250,000주코스피 200 선물지수4070.540289.2억원
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
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
cmw5qf0z00u6l10cij32s5uc3fsc-securities-productetf:270810:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0ym0u6j10ci2c14wwra1etf2026-11-05270810KR7270810005RISE 코스닥15011,040원-695원-5.92%11053.1711,740원11,820원10,975원230,48825.9억원2554.6억원23,140,000주코스닥 1501117.7702557.7억원
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
cmw5qf1510u7d10cit8q9lrpafsc-securities-productetf:273130:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf14j0u7b10ciqgg35qch1etf2026-11-05273130KR7273130005KODEX 종합채권(AA-이상)액티브113,300원555원0.49%113277.61113,150원113,315원113,015원18,28120.7억원3.3조원29,645,000주KAP 한국종합채권지수267.4203.3조원
cmw5qf1az0u8510cia5w19zbffsc-securities-productetf:276000:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ai0u8310cis8qufnlf1etf2026-11-05276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,255원370원1.86%20101.8820,055원20,260원20,055원6411294.4만원182.2억원900,000주MorningStar Global Upstream Resources Index(PR)5451.370180.9억원
cmw5qfetv0vzb10cikxpcair5fsc-securities-productetf:491700:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfetf0vza10cik1tmekxi1etf2026-11-05491700KR7491700001HK 20085,570원-4,560원-5.06%85462.3588,630원88,660원85,140원9,6878.4억원299.4억원350,000주코스피 200837.780299.1억원
cmw5qfewo0vzo10ciacw1jlt6fsc-securities-productetf:492500:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfewe0vzm10cix7edjyzf1etf2026-11-05492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,775원35원0.07%51771.7851,755원51,805원51,755원72372.9만원684.4억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수12048.580684.4억원
cmw5qfe6t0vwb10cieywvp3obfsc-securities-productetf:487950:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe6f0vwa10ci1tr2l4r11etf2026-11-05487950KR7487950008KODEX 대만테크고배당다우존스11,235원-460원-3.93%11586.4811,670원11,885원11,235원13,8731.5억원162.9억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)3654.955168억원
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
cmw5qf3730uh310ci6r502coyfsc-securities-productetf:316300:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf36l0uh010cidde4pije1etf2026-11-05316300KR7316300003ACE 싱가포르리츠12,230원345원2.90%11966.9111,900원12,235원11,900원447537.8만원61.1억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1188.18559.8억원
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
cmw5qffe30w2010cimv46asb1fsc-securities-productetf:495750:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffdh0w1y10cize3n94sh1etf2026-11-05495750KR7495750002HANARO 코리아밸류업25,625원-735원-2.79%25527.1226,330원26,330원25,440원56144.3만원627.8억원2,450,000주코리아 밸류업 지수2586.610625.4억원
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
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
cmw5qf4a40um110ci2buiqntkfsc-securities-productetf:364690:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf49r0um010ciiy41cvyr1etf2026-11-05364690KR7364690008KODEX 혁신기술테마액티브29,225원-2,045원-6.54%29386.3730,575원30,755원29,225원4,1871.2억원175.3억원600,000주코스피5383.800176.3억원
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
cmw5qf4z60up910cicggfrqwdfsc-securities-productetf:379780:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf4yr0up710citvaosu2p1etf2026-11-05379780KR7379780000RISE 미국S&P50022,310원395원1.80%22337.8022,330원22,390원22,235원304,30367.8억원1.5조원69,400,000주S&P 5007353.7301.5조원
cmw5qf5g30urc10ci05wh7imdfsc-securities-productetf:387280:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5fk0ura10ciykvt41641etf2026-11-05387280KR7387280001TIGER 퓨처모빌리티액티브9,460원-505원-5.07%9503.069,955원9,955원9,415원2,2932208.9만원120.1억원1,270,000주FnGuide 퓨처모빌리티 지수2813.380120.6억원
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
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
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
cmw5qex280tnz10ciq21dckmbfsc-securities-productetf:139320:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex1v0tny10ciz5vyywfx1etf2026-11-05139320KR7139320006TIGER 금은선물(H)16,810원445원2.72%16568.1016,585원16,870원16,535원18,9993.1억원369.8억원2,200,000주S&P GSCI Precious Metals Index(TR)4490.458364.4억원
cmw5qff2l0w0g10ci7xgf153yfsc-securities-productetf:494310:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff270w0f10ci17wwnk0o1etf2026-11-05494310KR7494310006KODEX 반도체레버리지37,450원-10,655원-22.15%37413.8844,010원45,245원36,820원8,452,3313367.7억원5992억원16,000,000주KRX 반도체9836.8006079.7억원
cmw5qff890w1810ciqrh7bl6ffsc-securities-productetf:494890:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff7v0w1710cig0ku2pzz1etf2026-11-05494890KR7494890007KODEX 200액티브24,350원-1,420원-5.51%24310.4225,310원25,310원24,125원564,788138.7억원7475.4억원30,700,000주코스피 200837.7807487.6억원
cmw5qenet0s8n10cilebozki3fsc-securities-productetf:0000H0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qene70s8m10ci2z65xijs1etf2026-11-050000H0KR70000H0005KODEX 인도Nifty미드캡1009,720원285원3.02%9571.419,485원9,720원9,485원10,2859855.7만원111.7억원1,150,000주Nifty Midcap 100 Index(PR)60620.900110억원
cmw5qenk40s9h10ci8vj5heavfsc-securities-productetf:0002C0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenjo0s9e10ci7r5plrzh1etf2026-11-050002C0KR70002C0008에셋플러스 인도일등기업포커스20액티브10,090원160원1.61%10056.7910,150원10,150원9,880원939932.6만원135.2억원1,340,000주MSCI India IMI Index(PR)2271.161108.6억원
cmw5qenft0s8u10cibz18vjgbfsc-securities-productetf:0000J0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenfh0s8s10cio5jr8bkn1etf2026-11-050000J0KR70000J0003PLUS 한화그룹주19,755원-1,645원-7.69%19675.5921,330원21,330원19,400원106,38121.3억원819.8억원4,150,000주FnGuide 한화그룹주 지수4097.060816.5억원
cmw5qff9x0w1h10ciitfgqtoffsc-securities-productetf:495050:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff9h0w1e10civciamzn41etf2026-11-05495050KR7495050007RISE 코리아밸류업25,750원-840원-3.16%25675.1626,365원26,520원25,440원48,39112.5억원7428.8억원28,850,000주코리아 밸류업 지수2586.6107368.7억원
cmw5qff6p0w1110cisb43nvfpfsc-securities-productetf:494670:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff690w0y10cix2c3k0td1etf2026-11-05494670KR7494670003TIGER 조선TOP1014,645원-585원-3.84%14707.1415,285원15,470원14,525원596,20188.9억원3602.6억원24,600,000주iSelect 조선TOP10 Index(PR)2265.2403617.9억원
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
cmw5qenkw0s9m10ci0dfv3fvofsc-securities-productetf:0004G0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenkm0s9l10ci2nol707o1etf2026-11-050004G0KR70004G00021Q 미국배당TOP309,235원280원3.13%9221.019,195원9,235원9,155원29,4412.7억원147.7억원1,600,000주Solactive U.S. Dividend TOP 30 Index PR4336.410147.5억원
cmw5qfeuo0vzf10cion8r4584fsc-securities-productetf:491820:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfeub0vze10ciexyo00yg1etf2026-11-05491820KR7491820007HANARO 전력설비투자27,315원-3,735원-12.03%27384.9829,665원29,670원26,945원104,80229.4억원956억원3,500,000주iSelect 전력설비투자 지수7098.300958.4억원
cmw5qfeqa0vyv10ciiy2tlapdfsc-securities-productetf:491510:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfepz0vyu10cilzhzu49r1etf2026-11-05491510KR7491510004파워 K-주주가치액티브16,135원195원1.22%16196.5116,115원16,410원16,070원5386만원137.1억원850,000주FnGuide K-주주가치 지수3386.690137.6억원
cmw5qfe540vw310ciypv0lag0fsc-securities-productetf:487910:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe4p0vw210citus34qs61etf2026-11-05487910KR7487910002ACE 인도컨슈머파워액티브7,965원215원2.77%7829.397,750원7,965원7,750원1,205950.9만원95.5억원1,200,000주Indxx India Super Consumption Index (Price Return)3317.46093.9억원
cmw5qfe2p0vvr10cibbe3ul3ofsc-securities-productetf:487240:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe2a0vvq10cityut0m7f1etf2026-11-05487240KR7487240004KODEX AI전력핵심설비22,680원-3,130원-12.13%22790.2724,640원24,800원22,405원4,471,0421046억원2조원90,600,000주iSelect AI 전력핵심설비 지수(Price Return)13705.3702조원
cmw5qfesx0vz710cio2apat21fsc-securities-productetf:491630:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfesf0vz610cixlqsutgj1etf2026-11-05491630KR7491630000RISE 미국반도체인버스(합성 H)6,125원385원6.71%5945.626,040원6,140원5,970원20,3351.2억원35.2억원575,000주NYSE Semicondoctor Index(Price Return)2006.68234.1억원
cmw5qfe4a0vvz10ci65yv2spvfsc-securities-productetf:487750:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe3x0vvy10cipz0t512r1etf2026-11-05487750KR7487750002BNK 온디바이스AI24,070원-3,250원-11.90%24040.2226,130원26,130원23,850원15,4513.7억원96.2억원400,000주FnGuide 온디바이스AI 지수6536.96096.1억원
56,296건 중 1,101–1,150← 이전23 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬