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
cmw4az5he0jhx10ciley76ehcfsc-securities-productetf:143860:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5gd0jhw10ciuykcql7f1etf2026-11-04143860KR7143860005TIGER 헬스케어33,055원225원0.69%33152.8732,325원33,150원31,615원12,6774억원1315.5억원3,980,000주KRX 헬스케어3373.4401326.1억원
cmw4az53u0jgr10cir9e8dp38fsc-securities-productetf:139660:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5300jgo10ciba61js771etf2026-11-04139660KR7139660005KIWOOM 미국달러선물인버스8,670원15원0.17%8658.178,670원8,670원8,665원450390.1만원66.7억원770,000주미국달러선물지수1504.97066.6억원
cmw4az62s0jjt10ci8x7l9aeyfsc-securities-productetf:152870:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az61z0jjq10ci0jgpj2yg1etf2026-11-04152870KR7152870002파워 20089,600원-115원-0.13%90125.8392,075원92,815원85,920원17,17015.4억원1254.4억원1,400,000주코스피 200889.2501261.7억원
cmw4az8qx0js910ci5dszuambfsc-securities-productetf:219900:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:50cmw4az8pv0js710ci2rdugmhz1etf2026-11-04219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,130원125원4.16%3027.563,065원3,140원3,015원32,9089953.8만원46.9억원1,500,000주CSI 300 Index4101.33545.4억원
cmw4az5yj0jjf10ci3kxa42k3fsc-securities-productetf:152380:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az5xs0jje10cipq3a4i301etf2026-11-04152380KR7152380002KODEX 국채선물10년67,325원170원0.25%67418.6967,070원67,565원67,070원1,5331억원214억원318,000주10년국채선물지수1167.020214.3억원
cmw4az4zs0jgf10cida3d3d2efsc-securities-productetf:139290:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az4yx0jgd10ci5pjf4ttr1etf2026-11-04139290KR7139290001TIGER 200 경기소비재21,700원255원1.19%21627.7921,275원21,700원20,980원36,5877.7억원60.7억원280,000주코스피 200 경기소비재2142.29056.2억원
cmw4az9970ju210ciulzp7mu5fsc-securities-productetf:226980:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az98s0jtz10ci9ec8lylc1etf2026-11-04226980KR7226980001KODEX 200 중소형19,105원300원1.60%19223.4119,055원19,232원18,565원9491796.4만원171.9억원900,000주코스피 200 중소형주지수1916.850173억원
cmw4az9jz0jvw10cifqilxwrrfsc-securities-productetf:229720:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9jm0jvs10ci3l7jphta1etf2026-11-04229720KR7229720008KODEX KTOP3031,025원170원0.55%31168.8631,345원31,345원29,850원1,0813269만원155.1억원500,000주KTOP 3015699.430155.8억원
cmw4az9640jtl10ci54ejmwiwfsc-securities-productetf:225800:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9530jti10cidtj2qztk1etf2026-11-04225800KR7225800002KIWOOM 미국달러선물레버리지14,220원-5원-0.04%14232.0414,315원14,345원14,165원450643만원72.5억원510,000주미국달러선물지수1504.97072.5억원
cmw4azan60jzd10cicyeyzloofsc-securities-productetf:245340:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azalz0jza10cimg01ermh1etf2026-11-04245340KR7245340005TIGER 미국다우존스3033,740원0원0.00%33786.1233,805원33,885원33,370원7,4412.4억원1383.3억원4,100,000주Dow Jones Industrial Average53356.1201385.2억원
cmw4azcq60k5q10cig1vzvdnjfsc-securities-productetf:265690:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcpc0k5n10cid4l9acus1etf2026-11-04265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.560원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148983.6만원
cmw4azbak0k1d10ciqiyjsvxmfsc-securities-productetf:252400:202611042026-11-04dayperiod2026-11-06 10:35:532026-11-06 10:35:53cmw4azb9g0k1b10cicw7h8z161etf2026-11-04252400KR7252400007RISE 200선물레버리지65,330원490원0.76%65593.1768,295원69,440원59,350원12,1427.7억원391.9억원600,000주코스피 200 선물지수4326.270393.5억원
cmw4azafy0jyp10ciaw79hyftfsc-securities-productetf:244580:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azaet0jym10ci78xq78p01etf2026-11-04244580KR7244580007KODEX 바이오7,085원5원0.07%7092.967,010원7,110원6,745원1,327,92291.5억원1887.4억원26,640,000주FnGuide 바이오 지수2471.4001889.5억원
cmw4az94c0jtf10ci0hz99qchfsc-securities-productetf:225130:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9360jtd10ciweadl73q1etf2026-11-04225130KR7225130004ACE 골드선물 레버리지(합성 H)39,420원1,540원4.07%38112.7138,375원39,430원37,900원8733358.4만원197.1억원500,000주S&P GSCI GOLD Index Excess Return238.320190.5억원
cmw4az4xp0jg910cieop1d6g0fsc-securities-productetf:139280:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az4wy0jg710cix59e5fqd1etf2026-11-04139280KR7139280002TIGER 경기방어12,030원290원2.47%12062.1311,795원12,065원11,745원1,6311929만원377.7억원3,140,000주코스피 200 경기방어소비재1195.430378.7억원
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
cmw4azemr0kbn10cicl1j6v5wfsc-securities-productetf:277630:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azelz0kbk10cijfothchs1etf2026-11-04277630KR7277630000TIGER 코스피59,205원140원0.24%59322.0160,270원60,750원56,625원40,93823.8억원4529.1억원7,650,000주코스피5683.8004508.4억원
cmw4azdhp0k8710ciwfflxnfdfsc-securities-productetf:269540:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdgu0k8310cifku472st1etf2026-11-04269540KR7269540001PLUS 미국S&P500(H)29,445원35원0.12%29530.8029,590원29,600원29,130원9,9142.9억원853.9억원2,900,000주S&P 5007688.620856.3억원
cmw4azfvg0kfb10ci1snlff52fsc-securities-productetf:289480:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfuv0kfa10ci3pd8zyj51etf2026-11-04289480KR7289480006TIGER 200커버드콜11,360원40원0.35%11401.2311,605원11,720원10,890원15,8091.7억원272.6억원2,400,000주코스피 200 커버드콜 ATM 지수1655.300273.6억원
cmw4ayyqg0iuv10cif5evti0dfsc-securities-productetf:0198B0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyq00ius10cipqfgb8ji1etf2026-11-040198B0KR70198B00031Q 삼성전자선물단일종목레버리지7,455원-205원-2.68%7604.258,160원8,190원6,900원23,9401.7억원93.9억원1,260,000주KRX 삼성전자 선물 지수3920.63096.1억원
cmw4azfti0kf610ciptd9w9ohfsc-securities-productetf:289260:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfso0kf210ci9wighk6x1etf2026-11-04289260KR7289260002TIGER MSCI KOREA ESG리더스23,920원185원0.78%24069.8223,975원23,975원22,940원2762.8만원143.5억원600,000주MSCI Korea Country ESG Leaders Capped Index3479.480144.4억원
cmw4azdcl0k7o10ci7hodx8zvfsc-securities-productetf:269370:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azdbu0k7l10ciwqftfujv1etf2026-11-04269370KR7269370003TIGER S&P글로벌인프라(합성)16,595원-35원-0.21%16617.2616,630원16,675원16,570원134222.2만원116.1억원700,000주S&P Global Infrastructure Index3764.230116.3억원
cmw4ayylr0itw10cijl4u1bkdfsc-securities-productetf:0194T0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayylc0its10ciqpvw6vm61etf2026-11-040194T0KR70194T0007ACE SK하이닉스단일종목레버리지5,265원-55원-1.03%5306.035,805원5,870원4,570원384,28419.2억원281.6억원5,350,000주KRX SK하이닉스 지수8154.210283.8억원
cmw4ayy7b0ir410ci59xyzzkcfsc-securities-productetf:0191M0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayy6u0ir110ci80rqbx8z1etf2026-11-040191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브101,280원30원0.03%101255.00101,280원101,280원101,280원220.2만원419.2억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수117.170419.1억원
cmw4ayync0iu710ci5nl0kxqefsc-securities-productetf:0195S0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayymy0iu410cibxux9yyy1etf2026-11-040195S0KR70195S0007TIGER SK하이닉스단일종목레버리지5,240원5원0.10%5263.135,670원5,825원4,540원20,970,4881055.3억원8543.8억원163,050,000주KRX SK하이닉스 지수8154.2108503.9억원
cmw4ayxxy0ipb10cibyqzxjyqfsc-securities-productetf:0184V0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:36cmw4ayxx70ip810cijtfs2mw81etf2026-11-040184V0KR70184V0005UNICORN K바이오액티브4,285원-60원-1.38%4310.184,355원4,375원4,040원99,5594.1억원38.5억원900,000주FnGuide K-바이오 밸런스드 지수915.33036.6억원
cmw4ayxu90iot10ciku2k3b87fsc-securities-productetf:0184E0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxtu0ioq10ci6biojhv31etf2026-11-040184E0KR70184E00061Q 200채권혼합50액티브10,005원-20원-0.20%10028.1310,110원10,170원9,775원110,02111억원310.1억원3,100,000주코스피 200 단기국공채 혼합지수2041.580310.8억원
cmw4ayyow0iuk10cihnqfg04sfsc-securities-productetf:0197X0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyoi0iug10ci8ad8lh5q1etf2026-11-040197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X7,890원-25원-0.32%7872.207,300원8,995원7,035원25,496,9182076.5억원879.7억원11,150,000주KRX SK하이닉스 선물 지수7803.580848.2억원
cmw4ayyf00isl10cic4tcisy8fsc-securities-productetf:0193K0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyeo0isj10ciwj08s16n1etf2026-11-040193K0KR70193K0007PLUS 삼성전자단일종목레버리지8,000원-250원-3.03%8092.108,765원8,765원7,400원33,3352.6억원86억원1,075,000주KRX 삼성전자 지수4082.40086.9억원
cmw4azd980k7c10ci0d3w2b7nfsc-securities-productetf:267490:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azd870k7b10ci1cr3tuyj1etf2026-11-04267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,940원15원0.30%4900.844,915원4,940원4,915원157.3만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index198.90734.3억원
cmw4ayxqc0io510cixkty0w6pfsc-securities-productetf:0182R0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxpy0io210citosb9up31etf2026-11-040182R0KR70182R00031Q K반도체TOP2+8,535원35원0.41%8555.858,885원8,965원8,060원4,202,250354.4억원2863.4억원33,550,000주NICE K반도체 TOP2 MAX+ 지수6825.0402861.9억원
cmw4ayxm20inb10ciawmy0eeefsc-securities-productetf:0177X0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxlq0ina10cilurgezze1etf2026-11-040177X0KR70177X0002ACE K휴머노이드로봇산업TOP2+7,605원140원1.88%7574.897,605원7,680원7,195원174,11112.9억원828.9억원10,900,000주Akros K-휴머노이드 로봇 TOP2+ 지수 (시장가격)6551.540825.6억원
cmw4ayxrs0iob10citbwdyblkfsc-securities-productetf:0182S0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxr40io810cigsewy1ej1etf2026-11-040182S0KR70182S00021Q K반도체TOP2채권혼합5011,350원-95원-0.83%11375.4911,580원11,660원11,050원260,06729.3억원2139.4억원18,850,000주KEDI K반도체TOP2채권혼합 지수3332.8002149.9억원
cmw4ayzdx0izi10cia67n8rgxfsc-securities-productetf:0221Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayzdi0izf10ciit355jye1etf2026-11-040221Z0KR70221Z0006ACE K바이오코스닥액티브7,755원-75원-0.96%7729.107,830원7,830원7,320원23,4651.7억원65.9억원850,000주KRX K-AI 바이오테크 코스닥 지수1437.37065.6억원
cmw4ayy6f0iqz10cibcd6faghfsc-securities-productetf:0191B0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayy640iqw10ci0s3w0l0q1etf2026-11-040191B0KR70191B0000MIDAS 코스닥액티브25,785원775원3.10%26007.8826,015원26,225원24,775원156397.9만원51.5억원200,000주코스닥714.95052억원
cmw4ayzfp0izu10cicxe0ewzzfsc-securities-productetf:0222F0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayzfa0izq10ci14djkhg41etf2026-11-040222F0KR70222F0009마이티 AI데이터센터밸류체인10,485원335원3.30%10448.2510,450원10,485원9,810원724738.1만원115.3억원1,100,000주KAP AI데이터센터밸류체인지수4155.340114.9억원
cmw4ayxsm0ioh10cikv593pwefsc-securities-productetf:0183J0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxs70ioe10cisg64duvm1etf2026-11-040183J0KR70183J0002TIGER 미국우주테크5,970원105원1.79%6096.836,120원6,125원5,775원2,214,271131.6억원8981.8억원150,450,000주Akros U.S. Space Tech 지수(PR)1530.9219184.8억원
cmw4ayxjo0imv10citk42xfsnfsc-securities-productetf:0177A0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxj90ims10ci42ge2dsi1etf2026-11-040177A0KR70177A0009WON 두산그룹포커스6,535원135원2.11%6578.726,540원6,680원6,220원62,3624억원166.6억원2,550,000주iSelect 두산그룹 포커스 지수4268.130171억원
cmw4ayxh40imd10cinuquw4ikfsc-securities-productetf:0174R0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxgp0ima10cicik4fi3n1etf2026-11-040174R0KR70174R0003KIWOOM 미국성장다우존스10,630원100원0.95%10647.6210,655원10,745원10,440원13,2041.4억원85억원800,000주미국성장다우존스 지수27866.95190.5억원
cmw4ayxmx0ini10cihjo3xpg5fsc-securities-productetf:0178H0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxmj0ine10ciz9u4gkj91etf2026-11-040178H0KR70178H0001IBK 미국AI TOP10국채혼합509,570원115원1.22%9624.159,445원9,705원9,445원3,4393307.8만원449.7억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2179.120452.3억원
cmw4ayyfw0isr10cihszknuqqfsc-securities-productetf:0193L0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyfh0isp10civr2hl07y1etf2026-11-040193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X10,970원260원2.43%10825.1110,005원11,820원9,935원596,16765.8억원206.2억원1,880,000주KRX 삼성전자 선물 지수3920.630194.8억원
cmw4ayy1g0iq010cibyeu75fffsc-securities-productetf:0189B0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayy110ipw10ciebaqiya61etf2026-11-040189B0KR70189B0004TIGER 은액티브6,295원250원4.14%6018.166,120원6,295원5,900원41,1652.5억원330.4억원5,250,000주ICE Silver Spot 지수 (시장가격)377.024321.9억원
cmw4ayxem0ilv10cib24s60xlfsc-securities-productetf:0173Y0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxe70ils10ciwxekj2d01etf2026-11-040173Y0KR70173Y0005KODEX 미국AI광통신네트워크8,180원305원3.87%8165.808,260원8,315원7,730원3,041,258244억원3460.1억원42,300,000주Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)11108.7793364.3억원
cmw4ayxtf0ion10cisryw10apfsc-securities-productetf:0183V0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxt00iok10cincdt3wvi1etf2026-11-040183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,570원-20원-0.19%10581.8010,820원10,850원10,270원1,379,252144.8억원2610.7억원24,700,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수2987.2902634.8억원
cmw4ayygu0isx10cibjnbxfuqfsc-securities-productetf:0193M0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayygc0isu10ciqsz0sv4f1etf2026-11-040193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,665원40원0.08%50638.6250,665원50,665원50,665원1050.6만원1071억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)104.2601070.5억원
cmw4azcu10k6210ci0j86j29vfsc-securities-productetf:266360:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azct20k5z10ciox7g9ggm1etf2026-11-04266360KR7266360007KODEX K콘텐츠8,560원45원0.53%8612.558,535원8,695원8,430원123,04810.5억원325.2억원3,800,000주KRX K콘텐츠1332.890327.2억원
cmw4ayx9m0ikv10ci1krssbbifsc-securities-productetf:0167A0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayx9c0ikt10ci15w6fmzd1etf2026-11-040167A0KR70167A0001SOL AI반도체TOP2플러스14,475원65원0.45%14525.2714,950원15,245원13,730원24,193,3473478.6억원4.4조원306,550,000주FnGuide AI반도체 TOP2 플러스 지수(PR)5771.5004.4조원
cmw4ayx830ikk10ci9lzun5jhfsc-securities-productetf:0166S0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayx7s0ikh10cif2wjiz3l1etf2026-11-040166S0KR70166S0002PLUS K제조업핵심기업액티브8,950원200원2.29%8954.369,125원9,185원8,420원27,9452.4억원416.1억원4,650,000주Akros K제조업 50 지수3662.690411.9억원
cmw4ayx5y0ik210cipoynsuftfsc-securities-productetf:0163Y0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayx5k0ijz10cinclq504a1etf2026-11-040163Y0KR70163Y0007KoAct 코스닥액티브8,345원230원2.83%8351.868,385원8,490원7,960원689,96756.3억원4143.2억원49,650,000주코스닥714.9504146.6억원
cmw4ayx8w0ikp10cinmbp0y3ffsc-securities-productetf:0166T0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayx8h0ikn10ci0jfeb9e51etf2026-11-040166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브9,100원0원0.00%9173.919,140원9,200원9,100원404368.7만원59.1억원650,000주iSelect 미국AI지적재산 지수(PR)1107.50059.6억원
56,296건 중 1,201–1,250← 이전25 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬