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
cmw4b0hd40n2l10cic9quetjrfsc-securities-productetf:496020:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0hcb0n2i10ci8jcgrdvw1etf2026-11-04496020KR7496020009WON 전단채플러스액티브52,805원20원0.04%52796.4652,805원52,805원52,795원2,0791억원8520.6억원16,136,000주KIS 전단채플러스 TR 지수121.2608524.5억원
cmw4b0hhf0n2x10ciulx3zhh8fsc-securities-productetf:496090:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:48cmw4b0hg60n2u10cigv4agt5m1etf2026-11-04496090KR7496090002KIWOOM 코리아밸류업26,330원30원0.11%26494.0627,020원27,135원25,450원4,9031.2억원868.8억원3,300,000주코리아 밸류업 지수2688.150874.3억원
cmw4b0hjg0n3310cijy7ea4jwfsc-securities-productetf:496120:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hib0n3010ciadpwme531etf2026-11-04496120KR7496120007ACE 코리아밸류업27,415원145원0.53%27507.2527,965원28,040원26,420원6,7511.8억원205.6억원750,000주코리아 밸류업 지수2688.150206.3억원
cmw4b0haz0n2f10ci1hb5fox2fsc-securities-productetf:495940:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0ha20n2c10cinfveampp1etf2026-11-04495940KR7495940009RISE 미국AI테크액티브15,945원235원1.50%15923.7415,960원16,070원15,500원1,1001732.9만원494.2억원3,100,000주Solactive US AI Tech Active Index PR7529.120445.8억원
cmw4b0gvv0n1910ci7c3fme3ffsc-securities-productetf:495050:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0guu0n1610civsazmsfs1etf2026-11-04495050KR7495050007RISE 코리아밸류업26,590원125원0.47%26683.8626,990원27,365원25,610원31,3828.2억원7684.5억원28,900,000주코리아 밸류업 지수2688.1507698.2억원
cmw4azws10lrt10ci48qczciffsc-securities-productetf:447660:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwr90lrq10cih71gkseq1etf2026-11-04447660KR7447660002PLUS 애플채권혼합13,825원30원0.22%13869.7213,865원13,865원13,730원8,7541.2억원221.2억원1,600,000주FnGuide 애플채권혼합 지수2534.740221.9억원
cmw4b03s30m6510ci6fmvnq73fsc-securities-productetf:461950:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b03r90m6210ci8bq2ys621etf2026-11-04461950KR7461950008KODEX 2차전지핵심소재104,505원325원7.78%4511.064,245원4,535원4,005원1,993,25185.3억원1651억원36,650,000주FnGuide 2차전지핵심소재10 지수4017.7201653.3억원
cmw4b0gpp0n0r10cia6vhlndqfsc-securities-productetf:494840:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:47cmw4b0gom0n0o10cixndd8rml1etf2026-11-04494840KR7494840002TIGER 미국방산TOP1012,560원-40원-0.32%12659.1212,645원12,740원12,500원38,5764.8억원433.3억원3,450,000주Mirae Asset US Defense Top 10 Index(PR)2087.709424억원
cmw4b0gy20n1f10ciwx6kwtmbfsc-securities-productetf:495060:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0gx80n1c10ci5lgf7foq1etf2026-11-04495060KR7495060006TIME 코리아밸류업액티브22,920원145원0.64%23040.0922,370원23,600원22,080원43,81710억원1466.8억원6,400,000주코리아 밸류업 지수2688.1501474.5억원
cmw4b0giy0n0910civt5o3beqfsc-securities-productetf:494410:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0gib0n0610ci6ub7p84l1etf2026-11-04494410KR7494410004PLUS 미국S&P500성장주13,320원75원0.57%13359.6013,280원13,485원13,135원51,2086.7억원333억원2,500,000주S&P 500 Growth Index(PR)5492.040333.9억원
cmw4b0h0a0n1l10cijp4mr1y3fsc-securities-productetf:495230:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0gzf0n1i10ci4ue6l3b61etf2026-11-04495230KR7495230005KoAct 코리아밸류업액티브25,800원185원0.72%25875.7426,185원26,520원24,790원27,4337억원1973.7억원7,650,000주코리아 밸류업 지수2688.1501979.4억원
cmw4b0gl60n0f10cik3mskpz2fsc-securities-productetf:494420:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0gk60n0c10cid1crt33k1etf2026-11-04494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜8,835원45원0.51%8836.458,790원8,870원8,755원8,7707720.6만원167.8억원1,900,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1625.229167.8억원
cmw4b0h2e0n1r10ciuutffasafsc-securities-productetf:495330:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0h1i0n1o10cijx6lgk401etf2026-11-04495330KR74953300031Q 코리아밸류업26,475원125원0.47%26358.8226,615원27,060원24,550원4,6481.2억원1138.4억원4,300,000주코리아 밸류업 지수2688.1501133.4억원
cmw4b0h4u0n1x10ci4157b6ewfsc-securities-productetf:495550:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0h3g0n1u10ci6cl53ofm1etf2026-11-04495550KR7495550006SOL 코리아밸류업TR27,075원0원0.00%27206.9927,650원27,935원26,140원11,0482.9억원1529.7억원5,650,000주코리아 밸류업 TR 지수2840.9901523.5억원
cmw4b0h6x0n2310ci7hc4sz6gfsc-securities-productetf:495750:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0h5m0n2010ci47orvjnj1etf2026-11-04495750KR7495750002HANARO 코리아밸류업26,360원-140원-0.53%26522.4726,860원27,130원25,465원4,4401.1억원645.8억원2,450,000주코리아 밸류업 지수2688.150649.8억원
cmw4b0ety0mvl10cibe9hs934fsc-securities-productetf:489860:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0et00mvj10cisibgbwk51etf2026-11-04489860KR7489860007KIWOOM 글로벌전력GRID인프라13,540원140원1.04%13695.4313,405원13,735원13,405원20,7832.8억원121.8억원900,000주NASDAQ OMX Clean Edge Smart Grid Infrastructure Index1383.270123.2억원
cmw4b0es60mvf10civ3vay661fsc-securities-productetf:489290:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0eqr0mvd10cieuv61jwx1etf2026-11-04489290KR7489290007WON 미국빌리어네어14,320원45원0.32%14405.3114,365원14,485원14,085원52,5577.5억원264.9억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6116.316266.4억원
cmw4b0ewc0mvr10cifwd5wg9jfsc-securities-productetf:490090:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0eve0mvp10cijl8cf6s71etf2026-11-04490090KR7490090008TIGER 미국AI빅테크1014,700원280원1.94%14696.0814,700원14,815원14,335원93,22113.5억원1925.7억원13,100,000주KEDI 미국AI빅테크10 지수(PR)11545.3461910.4억원
cmw4b0gak0mzl10cic2j2g41xfsc-securities-productetf:494300:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0g9k0mzi10cine2n4c7t1etf2026-11-04494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM8,160원55원0.68%8187.168,185원8,240원7,975원1,328,331107.3억원9922.5억원121,600,000주NASDAQ-100 Daily Covered Call 101 Index(TR)317.7409898.2억원
cmw4b0eyo0mvx10ci3up6wvfffsc-securities-productetf:490330:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0ext0mvv10ci3rlxbihn1etf2026-11-04490330KR7490330008KoAct 미국치매&뇌질환치료제액티브13,310원360원2.78%13397.7012,950원13,480원12,950원17,3982.3억원46.5억원350,000주Solactive 미국뇌질환치료제 PR 지수2906.97046.8억원
cmw4b0eif0mur10ci5420p9xgfsc-securities-productetf:488980:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0ehk0mup10ciqfgaqanj1etf2026-11-04488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,415원5원0.01%52416.5452,415원52,425원52,415원3031588.1만원2053.6억원3,918,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.8102043.1억원
cmw4b0efx0mul10ci79is79ybfsc-securities-productetf:488770:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0ef30muj10cih8bv388g1etf2026-11-04488770KR7488770009KODEX 머니마켓액티브106,040원10원0.01%106043.94106,040원106,045원106,040원561,993595.9억원12.4조원117,615,000주KAP MMF 지수(TR)122.19012.3조원
cmw4b0ebt0mu910cinydo73p9fsc-securities-productetf:488500:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0eap0mu710cit22m62c91etf2026-11-04488500KR7488500000TIGER 미국S&P500동일가중12,330원-55원-0.44%12374.0412,390원12,445원12,125원215,55226.5억원1115.8억원9,050,000주S&P 500 Equal Weight Index(PR)9044.9751119.8억원
cmw4b0e5c0mts10ci7apdsfx5fsc-securities-productetf:488080:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0e4j0mtp10ci5y4ni7pd1etf2026-11-04488080KR7488080003TIGER 반도체TOP10레버리지21,650원365원1.71%21924.9823,030원23,895원19,405원22,777,4324858.9억원5390.8억원24,900,000주FnGuide 반도체TOP10 지수7678.0705557.9억원
cmw4b0ee10muf10cile9uoa6efsc-securities-productetf:488720:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0ecx0mud10ci1jne50ql1etf2026-11-04488720KR7488720004WON 종합채권(AA-이상)액티브50,115원130원0.26%50099.5449,950원50,130원49,950원2081040.5만원1695.8억원3,384,000주KIS 종합채권시장 총수익지수(AA-이상)108.5901695.3억원
cmw4b0el00mux10ciqamja7nffsc-securities-productetf:489000:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0ek70muv10cimy20g09x1etf2026-11-04489000KR7489000000PLUS 일본엔화초단기국채(합성)8,990원-20원-0.22%8997.468,990원9,025원8,975원98,2078.8억원197.7억원2,200,000주KAP 일본 단기 국채 지수(총수익)100.340197.9억원
cmw4ayubs0hvj10ci5lwlpk16fsc-securities-productetf:0067V0:202611042026-11-04dayperiod2026-11-06 10:35:312026-11-06 10:35:31cmw4ayubf0hvg10ci721whhsb1etf2026-11-040067V0KR70067V0007TIGER 차이나글로벌리더스TOP3+8,645원180원2.13%8523.168,535원8,645원8,410원3,3682853.6만원190.1억원2,200,000주Solactive-KEDI 차이나글로벌리더스TOP3플러스 지수 (Price Return, CNH)1909.800187.5억원
cmw4b0dzv0mta10ci0lv0wb0jfsc-securities-productetf:487910:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0dz10mt710cilxjdqws61etf2026-11-04487910KR7487910002ACE 인도컨슈머파워액티브7,750원105원1.37%7711.147,645원7,750원7,645원3,7482868.1만원93억원1,200,000주Indxx India Super Consumption Index (Price Return)3247.68092.5억원
cmw4ayyry0iv610ci5253sy0ofsc-securities-productetf:0199C0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyrk0iv410ciirhajq4b1etf2026-11-040199C0KR70199C0001ACE 고배당주Plus커버드콜액티브7,785원50원0.65%7789.697,790원7,890원7,600원220,24817억원1194.9억원15,350,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2144.5401187.9억원
cmw4b0gez0mzx10ci74wwncaafsc-securities-productetf:494330:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0gdl0mzu10ci4pwvc13h1etf2026-11-04494330KR7494330004ACE 라이프자산주주가치액티브29,720원535원1.83%29514.6629,525원29,740원28,940원41,44612.2억원1619.7억원5,450,000주FnGuide 기업가치 지수(시장가격)2685.7001623.3억원
cmw4b0gcs0mzr10ci7gvqxykdfsc-securities-productetf:494310:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0gbh0mzo10ciwo2whel91etf2026-11-04494310KR7494310006KODEX 반도체레버리지48,105원1,750원3.78%48593.8249,455원51,155원44,000원7,165,7283392.1억원7672.7억원15,950,000주KRX 반도체11126.8007775억원
cmw4azco60k5k10civmsro7evfsc-securities-productetf:261270:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcnh0k5h10ci6pg8imf31etf2026-11-04261270KR7261270003KODEX 미국달러선물인버스8,355원10원0.12%8357.588,340원8,380원8,315원22,8101.9억원656.7억원7,860,000주미국달러선물지수1504.970651.8억원
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
cmw4azcga0k4w10cii05yk354fsc-securities-productetf:261220:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azcfa0k4t10cijq8varh41etf2026-11-04261220KR7261220008KODEX WTI원유선물(H)28,455원-220원-0.77%28374.5128,570원28,650원28,005원85,41024.1억원476.6억원1,675,000주S&P GSCI Crude Oil Index ER268.471482.3억원
cmw4azc8v0k4810ci5e187l9qfsc-securities-productetf:261070:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azc7r0k4710ciihmsvdji1etf2026-11-04261070KR7261070007TIGER 코스닥150바이오테크9,265원-335원-3.49%9285.329,410원9,410원8,835원313,22928.4억원441억원4,760,000주코스닥 150 헬스케어3244.960440.1억원
cmw4azwwm0ls510ci3dqooz3ofsc-securities-productetf:448100:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwv10ls210cigb1fhjuo1etf2026-11-04448100KR7448100008WON 20091,895원175원0.19%92287.1394,280원94,870원88,000원128,863119억원1171.6억원1,275,000주코스피 200889.2501061.3억원
cmw4b03m60m5t10cioxwjzv1yfsc-securities-productetf:461900:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:30cmw4b03kc0m5r10cirljc8qky1etf2026-11-04461900KR7461900003PLUS 미국테크TOP1021,095원140원0.67%21170.3321,165원21,360원20,650원2,0094185.9만원179.3억원850,000주iSelect 미국 Tech 10 지수7463.878179.9억원
cmw4az8290jq410ci5a642dryfsc-securities-productetf:205720:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az81d0jq110ci79mwkvpx1etf2026-11-04205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,496원5원0.34%1496.171,491원1,536원1,485원33,2305039.6만원44.8억원3,000,000주TOPIX3895.38044.8억원
cmw4az7wn0jpm10ci4fde86q5fsc-securities-productetf:203780:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7vl0jpk10ci2ecr3q8i1etf2026-11-04203780KR7203780002TIGER 미국나스닥바이오34,980원90원0.26%35317.5835,545원35,545원34,610원43,66915.3억원1049.4억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7463.6801059.5억원
cmw4az7on0joz10ci32y1nrt2fsc-securities-productetf:196030:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7nq0jow10ci3tul6n4i1etf2026-11-04196030KR7196030001ACE 일본TOPIX레버리지(H)82,180원-1,505원-1.80%83724.0384,050원84,105원78,125원2301833.1만원410.9억원500,000주TOPIX3895.380418.6억원
cmw4az7et0jo510ci0sq0jd6ofsc-securities-productetf:192720:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7dw0jo210cifn3szja31etf2026-11-04192720KR7192720001파워 고배당저변동성53,430원495원0.94%53574.6052,945원53,620원52,745원1,1275978.6만원272.4억원510,000주코스피 200 고배당지수5286.000273.2억원
cmw4az9wl0jx210cim6fbts5nfsc-securities-productetf:237350:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9vq0jwy10cik7fv9u3h1etf2026-11-04237350KR7237350004KODEX 코스피10071,345원95원0.13%71658.2273,400원73,800원68,185원202,644142.5억원8097.6억원11,350,000주코스피 1006926.5908133.2억원
cmw4az9sk0jwp10cii51l7xz7fsc-securities-productetf:234310:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9rj0jwm10ci3gb6abl31etf2026-11-04234310KR7234310001RISE V&S셀렉트밸류24,115원-25원-0.10%24286.5424,425원24,425원23,325원511.8만원120.5억원500,000주FnGuide 셀렉트 밸류 지수4690.810121.4억원
cmw4azwu60lrz10cixyndu658fsc-securities-productetf:447770:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwtc0lrw10cizj33dtf31etf2026-11-04447770KR7447770009TIGER 테슬라채권혼합Fn14,140원-185원-1.29%14354.4714,325원14,325원14,090원237,73233.7억원4397.5억원31,100,000주FnGuide 테슬라채권혼합 지수3715.4904464.2억원
cmw4az9c40jul10ci4fnqh7w8fsc-securities-productetf:227560:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9bo0jui10ci95hf2g9i1etf2026-11-04227560KR7227560000TIGER 200 생활소비재11,740원0원0.00%11785.4011,665원11,780원11,555원5,6896623.5만원46.9억원400,000주코스피 200 생활소비재1213.91028.2억원
cmw4az7mm0jot10cianl0jxg5fsc-securities-productetf:195980:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7lp0joq10cii1q3i7jx1etf2026-11-04195980KR7195980008PLUS 신흥국MSCI(합성 H)13,865원130원0.95%13859.1613,845원13,960원13,525원8,3641.1억원851.3억원6,140,000주MSCI EM Index1557.261850.9억원
cmw4az4550jdy10ci7m5t4somfsc-securities-productetf:136340:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az44b0jdv10ciriiga9gk1etf2026-11-04136340KR7136340007RISE 중기우량회사채104,810원40원0.04%104839.01104,700원104,885원104,700원1,3991.4억원3021.6억원2,883,000주KOBI 크레딧 지수(총수익)16319.5203045.5억원
cmw4b0h970n2910ciqeps7b3efsc-securities-productetf:495850:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0h7w0n2610ci8dqvfx0q1etf2026-11-04495850KR7495850000KODEX 코리아밸류업26,395원40원0.15%26491.5126,930원27,140원25,445원118,59931억원6611.9억원25,050,000주코리아 밸류업 지수2688.1506636.1억원
cmw4b0e1n0mtg10ci9bzmskghfsc-securities-productetf:487920:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0e0m0mtd10cifrxit0yw1etf2026-11-04487920KR7487920001ACE 인도시장대표BIG5그룹액티브7,495원65원0.87%7482.037,455원7,540원7,440원7,2665415.6만원74.9억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4579.41074.8억원
cmw4az4b90jeg10cip1un42jhfsc-securities-productetf:138520:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4a10jed10cion2h3m471etf2026-11-04138520KR7138520002TIGER 삼성그룹33,110원300원0.91%33330.2733,305원33,560원31,815원27,7438.9억원1291.2억원3,900,000주MKF SAMs FW43549.0101299.8억원
56,296건 중 1,551–1,600← 이전32 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬