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
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
cmw4az68j0jkb10ciks9n8x8qfsc-securities-productetf:156080:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az67f0jk810ciql8ntod71etf2026-11-04156080KR7156080004KODEX MSCI Korea42,535원75원0.18%42819.4143,735원44,090원40,860원12,2885.1억원255.2억원600,000주MSCI Korea Index2076.380256.9억원
cmw4ayxph0inz10cirxqshyscfsc-securities-productetf:0181L0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxp60inw10ci6dv9wa011etf2026-11-040181L0KR70181L0000SOL 미국우주항공TOP105,600원105원1.91%5699.165,740원5,750원5,425원160,8359억원476억원8,500,000주KEDI 미국우주항공 TOP10(PR)2715.988484.4억원
cmw4aytj90hok10ciizht5389fsc-securities-productetf:0036Z0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytix0hoh10cixg70s0a01etf2026-11-040036Z0KR70036Z0001RISE 미국천연가스밸류체인12,620원90원0.72%12559.0812,565원12,655원12,465원3,8594832.2만원69.4억원550,000주Solactive US Natural Gas Value Chain Index PR1995.98069억원
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
cmw4az6c50jkn10ci8ti12us8fsc-securities-productetf:157490:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az6b90jkk10ci4k13j2tm1etf2026-11-04157490KR7157490004TIGER 소프트웨어7,295원200원2.82%7268.017,200원7,305원7,055원60,4074.3억원656.5억원9,000,000주FnGuide 소프트웨어 지수3772.730654.1억원
cmw4aytda0hn010cic6idad54fsc-securities-productetf:0023B0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytcz0hmy10cimvb6xbqg1etf2026-11-040023B0KR70023B0004PLUS 미국양자컴퓨팅TOP1012,295원345원2.89%12360.5012,460원12,465원11,925원28,6563.5억원264.3억원2,150,000주iSelect 미국양자컴퓨팅 TOP10 (PR)5936.037271.9억원
cmw4ayt3a0hkk10cinakryvxhfsc-securities-productetf:0015E0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt2w0hkh10ci98hyywqk1etf2026-11-040015E0KR70015E0001KIWOOM 엔비디아미국30년국채혼합액티브(H)10,270원40원0.39%10308.1210,215원10,310원10,215원1,1721204.6만원51.3억원500,000주Bloomberg Blended NVIDIA and US Long Treasury Bond Index7513.51551.5억원
cmw4ayte50hn810ciaue5fd9hfsc-securities-productetf:0025N0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytdt0hn610cir8bwgzdq1etf2026-11-040025N0KR70025N0008TIGER TDF2045 적격11,540원30원0.26%11546.8711,570원11,620원11,400원144,39316.5억원7633.7억원66,150,000주S&P Korea Target Date 2045 Global Index483.1007649.8억원
cmw4ayspf0hgt10ciobvgca99fsc-securities-productetf:0004G0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysp10hgo10cidhat5n9r1etf2026-11-040004G0KR70004G00021Q 미국배당TOP308,955원-80원-0.89%8943.698,950원8,995원8,860원13,8591.2억원143.2억원1,600,000주Solactive U.S. Dividend TOP 30 Index PR4336.410143억원
cmw4aysom0hgj10cinncoqnm0fsc-securities-productetf:0002C0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysoc0hgf10ci1seknxo41etf2026-11-040002C0KR70002C0008에셋플러스 인도일등기업포커스20액티브9,930원35원0.35%9940.8210,150원10,150원9,755원228224.7만원107.2억원1,080,000주MSCI India IMI Index(PR)2224.339107.3억원
cmw4aysrb0hhd10cigx4jtn0efsc-securities-productetf:0005C0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysqz0hh910cim00mc6xq1etf2026-11-040005C0KR70005C0005RISE 미국S&P500엔화노출(합성 H)10,735원-55원-0.51%10736.6211,310원11,310원10,620원362386.1만원69.7억원650,000주S&P500 Yen Hedged Index(PR)3128.18569.7억원
cmw4aytgv0hnw10ci78ci2u52fsc-securities-productetf:0028X0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytgj0hnt10ciahd8nb0i1etf2026-11-040028X0KR70028X0003KODEX 미국금융테크액티브11,290원-120원-1.05%11395.5411,420원11,460원11,165원1,9052135.4만원129.8억원1,150,000주iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)1205.035131억원
cmw4az6jd0jlb10ciq8y5fhebfsc-securities-productetf:161510:202611042026-11-04dayperiod2026-11-06 10:35:472026-11-06 10:35:47cmw4az6ic0jl810ciplneno0v1etf2026-11-04161510KR7161510003PLUS 고배당주22,180원150원0.68%22263.7322,030원22,420원21,860원536,107118.5억원2.1조원98,370,000주FnGuide 배당주 지수21760.3202.1조원
cmw4aysno0hg910cin3xfjd0ifsc-securities-productetf:0001P0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysnb0hg510cixh8ek44u1etf2026-11-040001P0KR70001P0004마이티 바이오시밀러&CDMO액티브7,900원100원1.28%7854.487,795원7,900원7,495원679521.8만원88.4억원1,120,000주FnGuide 바이오시밀러&CDMO 지수2112.42087.9억원
cmw4aysmr0hg110cioi7ed73bfsc-securities-productetf:0000Z0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysmb0hfw10ci4ytsxhx31etf2026-11-040000Z0KR70000Z0003RISE 바이오TOP10액티브6,980원-20원-0.29%7007.376,995원7,015원6,640원139,9339.5억원397.8억원5,700,000주KRX 바이오 TOP 10 지수2052.080399.4억원
cmw4az71x0jmz10ci1jm3dfcyfsc-securities-productetf:182490:202611042026-11-04dayperiod2026-11-06 10:35:472026-11-06 10:35:47cmw4az7150jmw10cie9z3i3021etf2026-11-04182490KR7182490003TIGER 단기선진하이일드(합성 H)13,655원-15원-0.11%13631.0813,660원13,660원13,600원2128.6만원81.9억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.84081.7억원
cmw4ayshd0hew10cig0axce2ifsc-securities-productetf:0000D0:202611042026-11-04dayperiod2026-11-06 10:35:282026-11-06 10:35:28cmw4aysgr0hes10cimcxqedu51etf2026-11-040000D0KR70000D0009TIGER 엔비디아미국채커버드콜밸런스(합성)8,410원-5원-0.06%8423.318,335원8,490원8,205원71,1095.8억원534억원6,350,000주KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)1056.017534.8억원
cmw4aysqk0hh410cidt4mctp7fsc-securities-productetf:0005A0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysq60hh010ciw1ingzxm1etf2026-11-040005A0KR70005A0007KODEX 미국S&P500데일리커버드콜OTM8,770원40원0.46%8795.188,795원8,855원8,635원120,71510.5억원1990.7억원22,700,000주S&P 500 Covered Call 1% OTM Daily Index(TR)401.3341996.5억원
cmw4aysjy0hfc10cin14mq0dlfsc-securities-productetf:0000H0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysjj0hf710cis87hmo0q1etf2026-11-040000H0KR70000H0005KODEX 인도Nifty미드캡1009,435원90원0.96%9378.039,350원9,435원9,315원1,2471163.2만원108.5억원1,150,000주Nifty Midcap 100 Index(PR)59505.500107.8억원
cmw4ayslq0hfs10cip0q4t45mfsc-securities-productetf:0000Y0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysle0hfo10ci1x8f9u5k1etf2026-11-040000Y0KR70000Y0004HK 26-12 회사채(AA-이상)액티브102,415원20원0.02%102403.90102,420원102,420원102,400원31317.4만원1239.2억원1,210,000주KAP 26-12 크레딧 채권 총수익지수(AA-이상)110.8401239억원
cmw4ayt9o0hm410ci90gv4qgyfsc-securities-productetf:0019K0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt9d0hm110cifluz7lrx1etf2026-11-040019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브12,300원145원1.19%12294.2812,450원12,450원12,085원171,35020.8억원5491.9억원44,650,000주FnGuide 미국나스닥100 단기채권혼합 지수2187.5105458.6억원
cmw4aytfz0hno10ci1i1nujl9fsc-securities-productetf:0026S0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytfk0hnl10ciz489f5321etf2026-11-040026S0KR70026S00021Q 미국S&P50012,265원40원0.33%12301.9812,325원12,375원12,095원918,874112.1억원3421.9억원27,900,000주S&P 5007688.6203419.9억원
cmw4ayt8v0hlw10ciaej4l6v7fsc-securities-productetf:0018Z0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt8h0hlt10ci4wqkrjjg1etf2026-11-040018Z0KR70018Z0003RISE 미국양자컴퓨팅15,065원235원1.58%15088.9415,115원15,210원14,600원3,4115021.2만원150.6억원1,000,000주Solactive US Quantum Computing Technology Index PR6270.590150.8억원
cmw4ayxnu0inp10cijn8h8z3xfsc-securities-productetf:0180V0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxnf0inl10cif9qra1im1etf2026-11-040180V0KR70180V0009ACE 미국우주테크액티브6,345원130원2.09%6439.786,520원6,525원6,160원597,22937.5억원1205.5억원19,000,000주FnGuide 미국스페이스테크 지수(시장가격)3721.5221191.3억원
cmw4ayxv20ioz10ci9cxcx20lfsc-securities-productetf:0184L0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxun0iow10cin5chzr4h1etf2026-11-040184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브101,475원15원0.01%101515.97101,460원101,565원101,460원20,28020.5억원1014.7억원1,000,000주KIS 중기종합채권(A-이상) 지수(총수익)114.2801015.1억원
cmw4aytna0hpn10ci80ipi7psfsc-securities-productetf:0041E0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytmv0hpj10ci6un5qdfu1etf2026-11-040041E0KR70041E0009KODEX 미국S&P500액티브14,735원110원0.75%14814.8114,845원14,930원14,490원82,39012.1억원1326.1억원9,000,000주S&P 5007688.6201333.3억원
cmw4ayt720hlh10cixtdq57xdfsc-securities-productetf:0017Y0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt6n0hld10cijj7f4wxm1etf2026-11-040017Y0KR70017Y00051Q 종합채권(AA-이상)액티브96,665원205원0.21%96714.2496,500원96,875원96,500원1501452.3만원864.1억원894,000주KIS 종합채권형 지수(AA-이상)(총수익)122.980866.5억원
cmw4ayskz0hfl10ci5yr07w7tfsc-securities-productetf:0000J0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayskj0hfi10ciuvzj7t5x1etf2026-11-040000J0KR70000J0003PLUS 한화그룹주21,400원370원1.76%21397.7121,125원21,515원20,350원55,82011.6억원888.1억원4,150,000주FnGuide 한화그룹주 지수4457.040888억원
cmw4az6l70jlh10cif1hh8pj5fsc-securities-productetf:166400:202611042026-11-04dayperiod2026-11-06 10:35:472026-11-06 10:35:47cmw4az6kb0jle10ci1kvkj0a31etf2026-11-04166400KR7166400002TIGER 200커버드콜OTM20,920원85원0.41%21030.3521,370원21,370원20,055원7471542.6만원104.6억원500,000주코스피 200 커버드콜 5% OTM663.790105.1억원
cmw4az66m0jk510ciobzsiffdfsc-securities-productetf:153270:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az65i0jk210cinr3nf9kb1etf2026-11-04153270KR7153270004KIWOOM 코스피10068,635원555원0.82%68750.9369,840원70,635원65,260원1,6421.1억원247억원360,000주코스피 1006926.590247.5억원
cmw4az6du0jkt10ciqlpv3pd3fsc-securities-productetf:157500:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az6d30jkq10citpf4b7u51etf2026-11-04157500KR7157500000TIGER 증권9,860원10원0.10%9883.089,915원10,080원9,515원273,23326.6억원1553.9억원15,760,000주FnGuide 증권 지수4978.3201549.6억원
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
cmw4az6qp0jlz10cii3d75ttmfsc-securities-productetf:169950:202611042026-11-04dayperiod2026-11-06 10:35:472026-11-06 10:35:47cmw4az6ps0jlw10cib6aqgefz1etf2026-11-04169950KR7169950003KODEX 차이나A5021,685원315원1.47%21509.9721,725원21,730원21,275원334716.9만원173.4억원800,000주FTSE China A50 Index13125.150172억원
cmw4az79r0jnn10cimj2a92o1fsc-securities-productetf:189400:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az78l0jnk10cieku8qnri1etf2026-11-04189400KR7189400005PLUS 글로벌MSCI(합성 H)25,015원35원0.14%25005.7925,010원25,015원25,010원410만원127.5억원510,000주MSCI ACWI Index1126.89475억원
cmw4az6ox0jlt10ci41ud1ck9fsc-securities-productetf:168580:202611042026-11-04dayperiod2026-11-06 10:35:472026-11-06 10:35:47cmw4az6o00jlq10ci78nfcqf51etf2026-11-04168580KR7168580009ACE 중국본토CSI30030,080원555원1.88%29594.5629,615원30,080원29,000원6721978.4만원914.4억원3,040,000주CSI 300 Index4101.335899.6억원
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
cmw4az8w80jsr10cihqddr1mnfsc-securities-productetf:225030:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az8ve0jsp10cigxlbnjl71etf2026-11-04225030KR7225030006TIGER 미국S&P500선물인버스(H)2,320원-5원-0.22%2303.752,310원2,340원2,295원62,5751.4억원42.9억원1,850,000주S&P 500 Futures Total Return Index1160.31042.6억원
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
cmw4az8ua0jsl10ci2w5gcpm5fsc-securities-productetf:223190:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az8tm0jsj10cibhgtytms1etf2026-11-04223190KR7223190000KODEX 200가치저변동23,670원10원0.04%23828.2423,960원24,085원23,015원26,9866.3억원260.3억원1,100,000주코스피 200 가치저변동성11665.630262.1억원
cmw4az9qj0jwj10ciek8owsnyfsc-securities-productetf:233740:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9pd0jwg10cijwy05ebg1etf2026-11-04233740KR7233740000KODEX 코스닥150레버리지4,680원170원3.77%4680.524,650원4,710원4,190원149,456,8836603.4억원2.6조원561,700,000주코스닥 1501184.6802.6조원
cmw4azahm0jyu10cimhieuj6ofsc-securities-productetf:244620:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azags0jyt10ci2byyrlh51etf2026-11-04244620KR7244620001KODEX 모멘텀Plus16,785원200원1.21%16734.3816,880원16,880원16,135원3,0875016.3만원117.4억원700,000주FnGuide 모멘텀 Plus 지수5456.210117.1억원
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
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
cmw4ayyic0it810ci1fm0ddbpfsc-securities-productetf:0193W0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyi00it610cisvcuzhud1etf2026-11-040193W0KR70193W0003KODEX 삼성전자단일종목레버리지7,900원-175원-2.17%8006.048,545원8,680원7,245원13,456,0691056.5억원9618.2억원121,750,000주KRX 삼성전자 지수4082.4009729.3억원
cmw4azgyz0kin10citcf7vci4fsc-securities-productetf:295040:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgy40kik10cijg60h5pi1etf2026-11-04295040KR7295040000SOL 200TR33,720원90원0.27%33749.7734,485원34,755원32,170원291,86597.2억원8446.8억원25,050,000주코스피 200 TR1188.2308454.3억원
cmw4azbgm0k1v10cip5nebosdfsc-securities-productetf:252650:202611042026-11-04dayperiod2026-11-06 10:35:532026-11-06 10:35:53cmw4azbfm0k1s10cixcqyjqi71etf2026-11-04252650KR7252650007KODEX 200동일가중16,235원200원1.25%16324.7116,200원16,240원15,805원7,8841.2억원97.4억원600,000주코스피 200 동일가중지수3285.41097.9억원
cmw4azbwd0k3810ci8bh5e25ffsc-securities-productetf:253280:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azbvq0k3510ciey4avat91etf2026-11-04253280KR7253280002RISE 헬스케어11,355원-50원-0.44%11416.9011,215원11,387원10,950원1,0331141.9만원68.1억원600,000주FnGuide 헬스케어 지수2880.82068.5억원
cmw4azbce0k1j10ciebwn5dgmfsc-securities-productetf:252410:202611042026-11-04dayperiod2026-11-06 10:35:532026-11-06 10:35:53cmw4azbbc0k1g10ci7xy5i0gg1etf2026-11-04252410KR7252410006RISE 200선물인버스1,550원-6원-0.39%1546.491,512원1,619원1,498원27,2174251.5만원32.5억원2,100,000주코스피 200 선물지수4326.27030.9억원
cmw4azar40jzo10cidjzyr16nfsc-securities-productetf:245360:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azaq60jzn10ciwe529am51etf2026-11-04245360KR7245360003TIGER 차이나HSCEI11,340원195원1.75%11220.2111,145원11,385원11,115원4,1504702.4만원243.8억원2,150,000주Hang Seng China H8051.800241.2억원
56,296건 중 1,401–1,450← 이전29 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬