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
cmw4azq340l8x10cigq42scyofsc-securities-productetf:402460:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq290l8u10ci5iew453g1etf2026-11-04402460KR7402460000HANARO Fn K-메타버스MZ12,410원220원1.80%12503.6112,325원12,500원12,225원9,9871.2억원62억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2007.48062.5억원
cmw4azqa10l9f10ciyr6jucp3fsc-securities-productetf:404120:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq9c0l9c10ci75208e7k1etf2026-11-04404120KR7404120008TIME K신재생에너지액티브21,085원1,285원6.49%21118.5520,165원21,085원19,420원6,4991.3억원168.6억원800,000주KRX 기후변화 솔루션지수3805.080168.9억원
cmw4azqfy0l9x10cipnzfbcf6fsc-securities-productetf:404650:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqf20l9u10cig30bvtqj1etf2026-11-04404650KR7404650004SOL KRX기후변화솔루션19,915원865원4.54%20045.8819,365원19,915원18,600원2,7575286.7만원119.4억원600,000주KRX 기후변화 솔루션지수3805.080120.2억원
cmw4b01gb0m2010cie1dnc1yyfsc-securities-productetf:457930:202611042026-11-04dayperiod2026-11-06 10:36:272026-11-06 10:36:27cmw4b01em0m1w10ci7jb4ju5w1etf2026-11-04457930KR7457930006BNK 미래전략기술액티브23,620원245원1.05%23614.0623,520원23,620원22,595원1023.1만원70.8억원300,000주iSelect 미래전략기술 지수 (PR)5366.06070.8억원
cmw4b027w0m3b10ciqdsfqq52fsc-securities-productetf:458760:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02620m3910cip2tx6s4l1etf2026-11-04458760KR7458760006TIGER 미국배당다우존스타겟커버드콜2호10,945원-95원-0.86%10969.3711,000원11,000원10,890원323,28835.4억원6982.9억원63,800,000주DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)734.0786943.6억원
cmw4b00uh0m0t10cidpfc15edfsc-securities-productetf:456600:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b00s70m0q10cirkk5f7q61etf2026-11-04456600KR7456600006TIME 글로벌AI인공지능액티브47,230원365원0.78%47443.0547,455원47,935원45,920원141,18365.7억원1.6조원34,660,000주Solactive Global Artificial Intelligence 지수516.6801.6조원
cmw4azkjo0kt010ci3ej5zt30fsc-securities-productetf:341850:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkim0ksz10cikkfsdupm1etf2026-11-04341850KR7341850006TIGER 리츠부동산인프라채권4,405원25원0.57%4423.984,370원4,405원4,370원1,138499.8만원88.1억원2,000,000주KIS 리츠부동산인프라채권PR 지수37507.03088.4억원
cmw4azknc0ktd10cirtibf6e8fsc-securities-productetf:352560:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkmg0ktb10cid7v3si9t1etf2026-11-04352560KR7352560007KODEX 미국부동산리츠(H)12,045원65원0.54%12028.4311,980원12,065원11,960원24,8372.9억원475.7억원3,950,000주Dow Jones U.S. Real Estate PR Index381.033475.1억원
cmw4b00zp0m1510ci1xs8ihp5fsc-securities-productetf:456680:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b00yj0m1210cieci9ges41etf2026-11-04456680KR7456680008TIGER 차이나전기차레버리지(합성)4,270원155원3.77%4183.614,205원4,320원4,065원12,1405079.4만원174.2억원4,080,000주Solactive China Electric Vehicle and Battery Index(PR)1784.360170.6억원
cmw4azqvn0lb310cinefjnr2wfsc-securities-productetf:410870:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqun0lb210cio4v6v6n61etf2026-11-04410870KR7410870000TIME K컬처액티브8,025원-40원-0.50%8062.638,015원8,180원7,935원25,5632억원104.3억원1,300,000주FnGuide K-컬처 지수492.380104.8억원
cmw4azqtr0lax10cik4lef7jvfsc-securities-productetf:409820:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqsf0law10ci59lalhey1etf2026-11-04409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)17,790원160원0.91%17896.2117,920원18,005원17,060원154,71427억원2197억원12,350,000주NASDAQ 10028437.1702237억원
cmw4b02eg0m3o10ci781btvqxfsc-securities-productetf:459580:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02cw0m3l10ciic31d3gp1etf2026-11-04459580KR7459580007KODEX CD금리액티브(합성)1,073,770원95원0.01%1074044.981,073,765원1,073,770원1,073,765원449,6194827.8억원7조원6,589,500주KAP 양도성예금증서(CD)금리지수(총수익지수)125.8707조원
cmw4azqzs0lbf10cidufv8g3pfsc-securities-productetf:411420:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqz00lbe10cixoa80ewo1etf2026-11-04411420KR7411420003KODEX 미국나스닥AI테크액티브23,345원450원1.97%23329.8223,220원23,525원22,640원93,02121.5억원1108.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1906.1301108.1억원
cmw4azr830lc310ciao6uu6i3fsc-securities-productetf:412570:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr790lc210ci85ow4v4k1etf2026-11-04412570KR7412570004TIGER 2차전지TOP10레버리지1,009원114원12.74%1002.88916원1,021원809원25,739,883234.2억원1621.4억원160,700,000주KRX 2차전지 TOP 10 지수3387.8801599.5억원
cmw4azr630lbx10cilqbmgl3pfsc-securities-productetf:412560:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr4w0lbw10ci2oaocp7u1etf2026-11-04412560KR7412560005TIGER BBIG레버리지1,390원110원8.59%1395.261,285원1,390원1,245원13,0351662.2만원9.7억원700,000주KRX BBIG 지수1642.0709.7억원
cmw4b04os0m7h10ci8s540pfsfsc-securities-productetf:463300:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b04lr0m7e10cijroj52fs1etf2026-11-04463300KR7463300004RISE 중국본토CSI30011,485원190원1.68%11400.0611,375원11,485원11,240원1,3461531.3만원183.7억원1,600,000주CSI 300 Index4101.335182.4억원
cmw4b0fe80mx310cicrv0x7mafsc-securities-productetf:491220:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fde0mx110ci8ww9hc801etf2026-11-04491220KR7491220000PLUS 200TR106,585원735원0.69%106884.18109,115원110,045원101,835원47,00649.6억원479.6억원450,000주코스피 200 TR1188.230480.9억원
cmw4b02oq0m4610ci332snjjgfsc-securities-productetf:460270:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02lw0m4310ciwdpcnsh51etf2026-11-04460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,270원-25원-0.20%12303.5512,335원12,340원12,270원4049.2만원99.3억원810,000주Solactive SOFR Daily Total Return Index1265.64899.6억원
cmw4b024m0m3610cik3uyaqavfsc-securities-productetf:458750:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b023h0m3210ci7y0wekd01etf2026-11-04458750KR7458750007TIGER 미국배당다우존스타겟커버드콜1호13,030원-115원-0.87%13055.6913,040원13,120원12,960원45,9145.9억원690.5억원5,300,000주DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)897.921685.4억원
cmw4b02v10m4i10ci96opamc4fsc-securities-productetf:460960:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:29cmw4b02sy0m4e10cihyh6vn2o1etf2026-11-04460960KR7460960008ACE 글로벌인컴TOP1010,150원-20원-0.20%10146.8410,180원10,200원10,105원12,9491.3억원812억원8,000,000주Solactive Global Superior Income TOP 10 Price Return Index752.770801.6억원
cmw4b012u0m1b10ci6e7vas5yfsc-securities-productetf:456880:202611042026-11-04dayperiod2026-11-06 10:36:262026-11-06 10:36:26cmw4b01130m1810ci6jgqwkvt1etf2026-11-04456880KR7456880004ACE 미국달러SOFR금리(합성)11,870원10원0.08%11871.1811,895원11,925원11,830원23,7412.8억원3273.7억원27,580,000주Solactive SOFR Daily Total Return Index1265.6483274억원
cmw4azzy60lz510cieu2lia7pfsc-securities-productetf:454320:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4azzw70lz310cibb2wde8f1etf2026-11-04454320KR7454320003HANARO CAPEX설비투자iSelect30,870원650원2.15%30869.1730,525원31,315원29,315원6,3071.9억원663.7억원2,150,000주iSelect CAPEX 설비투자 지수(시장가격)4421.490663.6억원
cmw4b01cb0m1t10ciy86che4tfsc-securities-productetf:457700:202611042026-11-04dayperiod2026-11-06 10:36:272026-11-06 10:36:27cmw4b01ax0m1q10cidj00qug91etf2026-11-04457700KR7457700003KODEX 53-09 국고채액티브10,010원65원0.65%10006.509,935원10,035원9,935원27,3292.7억원132.1억원1,320,000주KAP 53-09 국고채 총수익 지수99.630132억원
cmw4b030x0m4t10cignu59h7efsc-securities-productetf:461450:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b03010m4r10cipvqdo23q1etf2026-11-04461450KR7461450009KODEX 코스닥글로벌12,690원280원2.26%12694.0712,505원12,690원12,025원17,2132.1억원164.9억원1,300,000주코스닥 글로벌 지수1640.270165억원
cmw4azma90kxz10cim2vk69itfsc-securities-productetf:367770:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azm9m0kxx10ci3lzk2a2y1etf2026-11-04367770KR7367770005RISE 수소경제테마16,865원410원2.49%16937.5516,730원17,015원16,085원57,7419.5억원860.1억원5,100,000주FnGuide 수소 경제 테마 지수2130.900863.8억원
cmw4azkp70kti10cijblags6ofsc-securities-productetf:354240:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkon0ktg10ci3b1v1lbw1etf2026-11-04354240KR7354240004RISE 미국고정배당우선증권9,555원-120원-1.24%9622.279,600원9,705원9,470원2,1112027.6만원105.1억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)67.709105.8억원
cmw4azuaq0lks10cijn1yomj3fsc-securities-productetf:436140:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4azu9v0lkr10ci08meycfh1etf2026-11-04436140KR7436140008SOL 종합채권(AA-이상)액티브109,230원195원0.18%109244.36109,020원109,360원109,020원1091190.6만원1.2조원11,545,000주KAP K-종합채권지수(AA-이상, 총수익)160.2501.1조원
cmw4azjs30kqp10cifdz4pe1dfsc-securities-productetf:329670:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azjr10kqn10cifwuisoal1etf2026-11-04329670KR7329670004KODEX TRF703021,125원-40원-0.19%21311.4421,190원21,300원21,065원11,1232.3억원845억원4,000,000주FnGuide TRF 7030 지수2807.710852.4억원
cmw4azk020krd10cial42450kfsc-securities-productetf:332620:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azjyx0krb10ciwcukr1331etf2026-11-04332620KR7332620004PLUS 미국장기우량회사채84,345원-30원-0.04%84325.0084,670원84,885원84,270원4253595.4만원157.7억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1137.169157.6억원
cmw4azuei0ll510ciqbsygr4sfsc-securities-productetf:437080:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azudq0ll210ci2wxgu3g91etf2026-11-04437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,015원-75원-0.08%94949.7394,955원95,265원94,915원5,0564.8억원2089.3억원2,199,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)125.8982087.9억원
cmw4azuis0llh10ci3x0y519xfsc-securities-productetf:437370:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azuhr0lle10cizjiuo02l1etf2026-11-04437370KR7437370000RISE 글로벌농업경제9,950원-145원-1.44%10047.8410,055원10,060원9,910원2,6972681만원69.6억원700,000주MVIS Global Agribusiness Index(Price Return)3273.73670.3억원
cmw4b038n0m5510ci47b3legsfsc-securities-productetf:461490:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b037u0m5310cir5k7tb3d1etf2026-11-04461490KR7461490005RISE 글로벌자산배분액티브14,425원65원0.45%14447.4514,420원14,430원14,340원29,2024.2억원2704.6억원18,750,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1986.2302708.8억원
cmw4azy5z0lv510cijegzpds0fsc-securities-productetf:450190:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azy4b0lv310ciqokccboo1etf2026-11-04450190KR7450190004KODEX 한중반도체(합성)37,880원1,855원5.15%36402.9336,025원37,880원36,025원1970.2만원227.2억원600,000주KRX CSI 한·중 반도체지수9387.600218.4억원
cmw4azhbq0kjn10ciscsp49mjfsc-securities-productetf:301400:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azhav0kjk10ciaf12zt3r1etf2026-11-04301400KR7301400008PLUS 코스닥15011,905원200원1.71%11893.8611,825원11,940원11,295원3,7754334.5만원77.3억원650,000주코스닥 1501184.68077.3억원
cmw4azyaf0lvh10cied1vbbj7fsc-securities-productetf:451000:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azy9b0lve10ciied0hwrq1etf2026-11-04451000KR7451000004PLUS 종합채권(AA-이상)액티브110,350원180원0.16%110382.56110,180원110,480원110,180원3,1163.4억원5760.2억원5,220,000주KAP 종합채권지수(AA-이상, 총수익)117.8005761.9억원
cmw4aze460ka110ci4oydefeefsc-securities-productetf:275280:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4aze3i0k9w10ci7dc1rabm1etf2026-11-04275280KR7275280006KODEX 모멘텀주34,655원225원0.65%34828.6135,865원35,990원33,105원12,7274.3억원311.8억원900,000주MSCI Korea IMI Momentum Capped11286.820313.4억원
cmw4az1pf0j6m10cioziyut1rfsc-securities-productetf:0256C0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1oi0j6k10ci5rd5dt9r1etf2026-11-040256C0KR70256C00011Q 엔비디아고정미국AI반도체9,560원295원3.18%9519.749,615원9,705원9,230원132,53112.4억원162.5억원1,700,000주iSelect 엔비디아고정미국AI반도체6266.053152.3억원
cmw4azrsj0ldr10ci1wc0t9n5fsc-securities-productetf:417450:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azrrh0ldq10ci0tdjmy8g1etf2026-11-04417450KR7417450004RISE 글로벌수소경제13,560원310원2.34%13659.7013,500원13,560원13,185원12,2631.6억원108.4억원800,000주Indxx Hydrogen Economy Index (PR)3318.600109.2억원
cmw4azrqa0ldl10ci5i9mlxubfsc-securities-productetf:416090:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azrpj0ldk10ci0ztiat3q1etf2026-11-04416090KR7416090009ACE 중국과창판STAR509,520원835원9.61%8767.578,695원9,520원8,680원10,2229042.6만원152.3억원1,600,000주STAR 50 Index(Price Return)1265.470140.2억원
cmw4aze5r0ka610ci929u74nxfsc-securities-productetf:275290:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4aze4y0ka310ci8pomndzy1etf2026-11-04275290KR7275290005KODEX 가치주29,020원280원0.97%29011.8429,640원29,640원27,750원3,3709675.7만원261.1억원900,000주MSCI Korea IMI Enhanced Value Capped16793.450261.1억원
cmw4azyet0lvt10ciu2kq2s70fsc-securities-productetf:451150:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azydx0lvr10cis3ud1ikv1etf2026-11-04451150KR7451150007에셋플러스 글로벌영에이지액티브16,190원-60원-0.37%16218.7416,270원16,290원16,065원812.9만원100.3억원620,000주S&P 5007688.620100.5억원
cmw4az4ng0jff10ciepqlykxwfsc-securities-productetf:139230:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4mn0jfc10ci8juw0bb71etf2026-11-04139230KR7139230007TIGER 200 중공업8,835원100원1.14%8878.088,830원9,120원8,425원145,34612.7억원1680.4억원19,020,000주코스피 200 중공업848.1601681.5억원
cmw4ayz700iy610ci6eihat89fsc-securities-productetf:0218J0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz6f0iy310cirluzqbul1etf2026-11-040218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,865원-150원-1.66%9076.529,095원9,125원8,800원469,24341.7억원376.7억원4,250,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2434.758394.8억원
cmw4az4rh0jfr10cic7x6hgsnfsc-securities-productetf:139250:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4qa0jfp10ciq3fgwx5m1etf2026-11-04139250KR7139250005TIGER 200 에너지화학15,015원585원4.05%15014.6014,710원15,015원14,150원25,9533.8억원201.2억원1,340,000주코스피 200 에너지/화학1481.820198.1억원
cmw4ayz020iwu10cilacb55aufsc-securities-productetf:0209D0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyzo0iwr10cilui4m2831etf2026-11-040209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,330원825원10.99%8309.187,665원8,330원7,160원10,319,205791.1억원3390.3억원40,700,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1396.3003506.4억원
cmw4ayz0x0ix010cili4v9nnxfsc-securities-productetf:0209Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz0h0iwx10cicxx8tgwv1etf2026-11-040209Z0KR70209Z0002ACE 코리아AI전력TOP105,125원145원2.91%5153.525,095원5,230원4,800원95,0674.7억원181.9억원3,550,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)10816.120180.3억원
cmw4ayzxu0j3g10cirmcq04i1fsc-securities-productetf:0238P0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4ayzxf0j3f10civxbbnpd71etf2026-11-040238P0KR70238P0009TIGER 미국S&P500미국채혼합509,900원40원0.41%9893.199,895원9,955원9,765원184,49818.1억원579.1억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.241578.7억원
cmw4azyjw0lw410cizwp8xm4ufsc-securities-productetf:451540:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azyiy0lw210cii85dllfp1etf2026-11-04451540KR7451540009TIGER 종합채권(AA-이상)액티브54,385원80원0.15%54405.6854,245원54,470원54,245원5,9893.2억원1조원19,088,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.9901조원
cmw4azun00lls10ci6q5k9gdgfsc-securities-productetf:438100:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azuls0llr10cijwl05vy91etf2026-11-04438100KR7438100000ACE 미국나스닥100미국채혼합50액티브14,460원30원0.21%14471.8614,505원14,565원14,260원220,69431.7억원9182.1억원63,500,000주NASDAQ-100 US T-Bills 50/50 Index2064.5239189.6억원
cmw4b001a0lzb10cijhgau215fsc-securities-productetf:454780:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4azzzg0lz910ciqtpk3i7v1etf2026-11-04454780KR7454780008KIWOOM 종합채권(AA-이상)액티브102,500원205원0.20%102525.03102,460원102,600원102,460원16164.1만원3332.2억원3,251,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)117.7303333억원
56,296건 중 1,351–1,400← 이전28 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬