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
cmw5qfcxs0vqk10cidclbnfhpfsc-securities-productetf:476760:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcxe0vqi10ci12grlgf91etf2026-11-05476760KR7476760004ACE 미국30년국채액티브8,695원110원1.28%8656.798,630원8,710원8,620원783,10767.8억원4608.3억원53,000,000주Bloomberg U.S Treasury 20+ Year Total Return Index576.3504588억원
cmw5qfcwz0vqg10ciwuseeywefsc-securities-productetf:476750:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcwj0vqe10cigs9s6dx41etf2026-11-05476750KR7476750005ACE 미국30년국채엔화노출액티브(H)7,235원105원1.47%7216.497,160원7,250원7,150원103,0637.4억원629.4억원8,700,000주Bloomberg U.S. Treasury 20+ Year Total Return Index T1530 JPY Currency Hedged105.522627.8억원
cmw5qfcze0vqs10cikxur1bipfsc-securities-productetf:476850:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcyz0vqq10ci6lkxxhrr1etf2026-11-05476850KR7476850003KoAct 배당성장액티브16,845원-1,085원-6.05%16906.5217,570원17,625원16,760원117,80620.1억원884.3억원5,250,000주코스피5383.800887.5억원
cmw5qfcpx0vpk10ciyj8krmvofsc-securities-productetf:476000:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcpf0vpi10ciwqkn7q401etf2026-11-05476000KR7476000005UNICORN 포스트IPO액티브3,785원-125원-3.20%3775.873,855원3,855원3,735원5,9882266.5만원20.8억원550,000주iSelect 포스트 IPO 지수484.21020.7억원
cmw5qfc4f0vms10ciipp0jep6fsc-securities-productetf:472920:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc400vmq10ci5hg8mtvp1etf2026-11-05472920KR7472920008HK 종합채권(AA-이상)액티브101,180원305원0.30%101258.310원0원0원00원2490억원2,461,000주KAP 종합채권 AA- 이상 지수(총수익)117.7702491.9억원
cmw5qfc1p0vmg10cik05mh2bufsc-securities-productetf:472830:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc1b0vme10ciot1ll8c01etf2026-11-05472830KR7472830009RISE 미국30년국채커버드콜(합성)7,590원80원1.07%7562.407,555원7,600원7,550원10,9008262.4만원421.2억원5,550,000주Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)943.139419.7억원
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
cmw5qfbrx0vl410ci0k46wp5cfsc-securities-productetf:469830:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbrh0vl210ci97k7k9qu1etf2026-11-05469830KR7469830004SOL 초단기채권액티브54,750원20원0.04%54731.8754,745원54,750원54,745원192,968105.6억원1.1조원20,782,000주KAP 단기자금시장지수124.9101.1조원
cmw5qfbpl0vks10ciwir5txgtfsc-securities-productetf:469170:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbp70vkq10cite7rfizx1etf2026-11-05469170KR7469170005ACE 포스코그룹포커스5,375원-165원-2.98%5398.965,565원5,615원5,350원271,05214.8억원1085.7억원20,200,000주FnGuide 포스코그룹포커스 지수(시장가격)2680.7501066.2억원
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
cmw5qf5ez0ur810ciued3hxcxfsc-securities-productetf:387270:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ef0ur610cif3txqm9w1etf2026-11-05387270KR7387270002TIGER 글로벌이노베이션액티브21,210원-295원-1.37%21436.7321,505원21,555원21,210원9732079만원252.3억원1,190,000주NASDAQ 10026629.810235.8억원
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
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
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
cmw5qf5150uph10cipx16xblxfsc-securities-productetf:379800:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf50l0upf10ci5vjp0wt51etf2026-11-05379800KR7379800006KODEX 미국S&P50023,140원415원1.83%23169.9723,175원23,220원23,065원22,795,7195275.2억원10.5조원457,200,000주S&P 5007353.73010.6조원
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
cmw5qf47f0ulp10ci4f58yzm8fsc-securities-productetf:363510:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4710ulo10cihd5u4qge1etf2026-11-05363510KR7363510009SOL KIS단기통안채112,695원25원0.02%112677.54112,695원112,710원112,695원4585161.6만원128.4억원114,000주KIS 단기통안채 Index(총수익)12882.620128.4억원
cmw5qf44k0uld10ciep9dfsykfsc-securities-productetf:360200:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf4480ulc10cim4e8vpvz1etf2026-11-05360200KR7360200000ACE 미국S&P50025,810원465원1.83%25840.7725,840원25,900원25,725원795,701205.4억원3.9조원153,500,000주S&P 5007353.7303.9조원
cmw5qf43r0ul910cii5xq941pfsc-securities-productetf:360150:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf43d0ul810ci3g0vc6bd1etf2026-11-05360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,135원5원0.16%3137.093,200원3,235원3,125원19,2346083.4만원128.5억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수383.480128.6억원
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
cmw5qf3v50uk610cib3tdr1cafsc-securities-productetf:341850:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3up0uk410circ1wln8u1etf2026-11-05341850KR7341850006TIGER 리츠부동산인프라채권4,365원-40원-0.91%4384.594,355원4,440원4,355원2,081911.5만원87.3억원2,000,000주KIS 리츠부동산인프라채권PR 지수37194.41087.6억원
cmw5qf3rr0ujq10ci77lxs3q7fsc-securities-productetf:337120:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3rc0ujo10ci2de86p4c1etf2026-11-05337120KR7337120000KODEX 멀티팩터27,015원-1,530원-5.36%27151.5127,530원27,530원27,015원1130.2만원162억원600,000주FnGuide 멀티팩터 지수17005.220162.9억원
cmw5qf3q20uji10ci31morrtvfsc-securities-productetf:334700:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3pn0ujg10cihir31ipp1etf2026-11-05334700KR7334700002RISE 팔라듐선물인버스(H)4,115원-270원-6.16%4223.964,195원4,195원4,050원1,997821.7만원26.7억원650,000주S&P GSCI Palladium Excess Return Index576.87927.4억원
cmw5qf3j90uim10cisypzurhifsc-securities-productetf:329670:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ir0uik10ci3k39fw8i1etf2026-11-05329670KR7329670004KODEX TRF703021,465원340원1.61%21590.2121,280원21,545원21,280원10,1312.1억원858.6억원4,000,000주FnGuide TRF 7030 지수2840.270863.6억원
cmw5qf3ic0uii10ci2pegg6sifsc-securities-productetf:329660:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3hy0uig10cis004mukl1etf2026-11-05329660KR7329660005KODEX TRF505017,615원190원1.09%17730.5817,540원17,660원17,540원7,2891.2억원827.9억원4,700,000주FnGuide TRF 5050 지수2314.070833.3억원
cmw5qf3ex0ui210cih5pt6eazfsc-securities-productetf:326240:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ei0ui010cigy73c2361etf2026-11-05326240KR7326240009RISE IT플러스34,240원-2,505원-6.82%34194.4836,200원36,200원33,920원1,8006287.7만원835.4억원2,440,000주FnGuide IT플러스 지수4853.610834.3억원
cmw5qf3d50uhu10cihyn2tab1fsc-securities-productetf:325020:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3co0uhs10cig73avs6y1etf2026-11-05325020KR7325020006KODEX 배당가치25,805원95원0.37%25865.1926,235원26,370원25,650원7,0531.8억원799.9억원3,100,000주FnGuide SLV 배당가치 지수3074.760801.8억원
cmw5qfffp0w2810ci90qpt190fsc-securities-productetf:495940:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qfffb0w2610citkh9mpdw1etf2026-11-05495940KR7495940009RISE 미국AI테크액티브15,600원-345원-2.16%15949.0915,835원15,845원15,545원6,2789920.3만원483.6억원3,100,000주Solactive US AI Tech Active Index PR7529.120446.5억원
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
cmw5qff940w1d10cieor31eiofsc-securities-productetf:495040:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff8o0w1a10ciyd6ztggz1etf2026-11-05495040KR7495040008PLUS 코리아밸류업25,435원-805원-3.07%25333.8526,090원26,090원25,180원5801475.5만원686.7억원2,700,000주코리아 밸류업 지수2586.610684억원
cmw5qff7h0w1510ci113scianfsc-securities-productetf:494840:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff720w1210cidu2gsjjj1etf2026-11-05494840KR7494840002TIGER 미국방산TOP1012,200원-360원-2.87%12167.6412,200원12,200원12,095원48,3215.8억원408.7억원3,350,000주Mirae Asset US Defense Top 10 Index(PR)2005.682413.6억원
cmw5qf30d0ug610ci72vfm5a4fsc-securities-productetf:310080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2zz0ug510cii9y56vzd1etf2026-11-05310080KR7310080007RISE 중국MSCI China(H)8,865원290원3.38%8735.558,730원8,975원8,605원3,2572853.1만원101.9억원1,150,000주MSCI China Index(USD, Price Return)71.064100.4억원
cmw5qf2yr0ufy10ciepj2euxpfsc-securities-productetf:308620:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2yd0ufx10ciy0wzibm61etf2026-11-05308620KR7308620004KODEX 미국10년국채선물11,180원75원0.68%11147.1711,160원11,200원11,120원28,3143.1억원1050.9억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)211.7481047.8억원
cmw4azcs30k5v10ci01tumh9gfsc-securities-productetf:266160:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcrb0k5s10ci9pyehdqd1etf2026-11-04266160KR7266160001RISE 고배당27,885원105원0.38%27876.9828,250원28,560원26,880원15,6994.3억원1728.8억원6,200,000주FnGuide 고배당포커스 지수19746.9801728.3억원
cmw4azdg80k8110ci8q70y5m8fsc-securities-productetf:269530:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdf30k7y10cigitfe9241etf2026-11-04269530KR7269530002PLUS S&P글로벌인프라19,335원-105원-0.54%19431.1119,490원19,495원19,275원1,3102542.1만원116억원600,000주S&P Global Infrastructure Index3764.230116.5억원
cmw4azcml0k5e10cizv8tsrvlfsc-securities-productetf:261260:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcla0k5b10cijl5o2v8w1etf2026-11-04261260KR7261260004KODEX 미국달러선물인버스2X5,650원0원0.00%5652.005,635원5,685원5,600원80,1894.5억원1876.9억원33,220,000주미국달러선물지수1504.9701893.9억원
cmw4azdo00k8o10cihwsmq85yfsc-securities-productetf:271050:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdn60k8k10cib3xca9bd1etf2026-11-04271050KR7271050007KODEX WTI원유선물인버스(H)1,627원13원0.81%1633.931,620원1,650원1,617원4,001,63365.4억원2179.7억원133,975,000주S&P GSCI Crude Oil Index ER268.4712198.8억원
cmw4azf760kdd10cirktnls8sfsc-securities-productetf:280930:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azf690kda10ci2m6syz161etf2026-11-04280930KR7280930009KODEX 미국러셀2000(H)15,890원90원0.57%15861.6015,830원15,890원15,700원5,6738957.5만원214.5억원1,350,000주FTSE Russell 2000 Index2856.950214.1억원
cmw4azdjp0k8c10cidx8e3ja5fsc-securities-productetf:270800:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdiv0k8910ci0kxe7r9o1etf2026-11-04270800KR7270800006RISE KQ고배당14,585원135원0.93%14697.3914,650원14,815원14,415원578849.2만원80.2억원550,000주FnGuide KQ고배당포커스 지수7428.23080.8억원
cmw4azcke0k5810cifojlwaf7fsc-securities-productetf:261250:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azcjc0k5510cihindyjdk1etf2026-11-04261250KR7261250005KODEX 미국달러선물레버리지15,085원15원0.10%15089.0815,115원15,200원14,965원41,1196.2억원285.1억원1,890,000주미국달러선물지수1504.970285.1억원
cmw4azg4x0kg510cinmghb3omfsc-securities-productetf:291620:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg460kg310cidh8taffq1etf2026-11-04291620KR7291620003KIWOOM 코스닥150선물인버스4,945원-110원-2.18%4936.654,995원5,235원4,945원18,9029686.6만원15.8억원320,000주F-코스닥150 지수1363.83015.7억원
cmw4azeov0kbt10ci2n1nt8jrfsc-securities-productetf:277640:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azenz0kbs10ciluooo0241etf2026-11-04277640KR7277640009TIGER 코스피대형주31,000원380원1.24%30883.4331,360원31,675원29,445원9,7452.9억원542.5억원1,750,000주코스피 대형주6169.120540.4억원
cmw4azg2y0kg010civb0lgdmofsc-securities-productetf:291130:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg250kfy10cicszbykd31etf2026-11-04291130KR7291130003ACE MSCI멕시코(합성)17,160원-135원-0.78%17281.5217,295원17,295원17,120원199341.8만원102.9억원600,000주MSCI MEXICO IMI 25/50 Price return Index14500.936103.6억원
cmw4azgb00kgn10ciam8fbk0gfsc-securities-productetf:291890:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg9r0kgk10cixfgahqf81etf2026-11-04291890KR7291890002KODEX MSCI EM선물(H)11,055원-85원-0.76%11200.8611,250원11,405원11,000원6977.1만원55.2억원500,000주iEdge Emerging Markets Futures Index(ER)1562.90050.4억원
cmw4azgiq0khb10cith9bwkinfsc-securities-productetf:292190:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azghx0kh810cix2knyr3v1etf2026-11-04292190KR7292190006KODEX KRX30039,525원145원0.37%39624.5740,285원40,745원37,800원2,7921억원592.8억원1,500,000주KRX 3003862.480594.3억원
cmw4azfze0kfo10ci6lxc4okxfsc-securities-productetf:290080:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfy70kfl10cilp9l8qn71etf2026-11-04290080KR7290080001RISE 200고배당커버드콜ATM7,100원30원0.42%7153.517,070원7,155원7,030원8,9266332.8만원124.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1052.110125.1억원
cmw4azffn0ke010ci9jpho8ujfsc-securities-productetf:283580:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azfes0kdx10ci2bhsbkn01etf2026-11-04283580KR7283580009KODEX 차이나CSI30013,235원295원2.28%12957.0113,000원13,240원12,820원454,51359.4억원2177.1억원16,450,000주CSI 300 Index4101.3352137.9억원
cmw4azceh0k4q10cija0dtz5ffsc-securities-productetf:261140:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azcdl0k4p10cict2rbo8d1etf2026-11-04261140KR7261140008TIGER 우선주20,435원-40원-0.20%20553.7620,775원20,855원19,800원8,5601.7억원249.3억원1,220,000주코스피 우선주 지수4792.940250.7억원
cmw4azh9k0kjh10cih3a67dg0fsc-securities-productetf:300950:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azh880kje10ci74t3gjq11etf2026-11-04300950KR7300950003KODEX 게임산업5,190원210원4.22%5187.375,025원5,190원5,025원16,3648319.9만원212.7억원4,100,000주FnGuide 게임 산업 지수634.450212.6억원
56,296건 중 1,151–1,200← 이전24 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬