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
cmw4azku10ktv10ciegxn9qxmfsc-securities-productetf:354500:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azksn0ktr10civfmxtw1b1etf2026-11-04354500KR7354500001ACE 코스닥15011,930원210원1.79%11902.6411,895원11,975원11,305원194,02922.5억원1276.5억원10,700,000주코스닥 1501184.6801273.5억원
cmw4azp810l6f10ciz0cx2ilhfsc-securities-productetf:395290:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp780l6c10cixw2bou091etf2026-11-04395290KR7395290000HANARO Fn K-POP&미디어4,595원-170원-3.57%4572.574,750원4,750원4,530원273,02312.5억원289.4억원6,300,000주FnGuide K-POP & 미디어 지수432.350288억원
cmw4b0azs0mls10ci6m4cmm6bfsc-securities-productetf:477490:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0ayk0mlr10cidhhzgnuj1etf2026-11-04477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브16,990원-50원-0.29%17131.6817,040원17,285원16,665원21,8963.7억원152.9억원900,000주MSCI World4863.080154.1억원
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
cmw4az9ks0jw110cic4kxoc46fsc-securities-productetf:230480:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9kf0jvz10cih5yxfzg21etf2026-11-04230480KR7230480006KIWOOM 미국달러선물인버스2X4,890원0원0.00%4901.444,860원4,925원4,855원851417.5만원88.5억원1,810,000주미국달러선물지수1504.97088.7억원
cmw4azjpt0kqi10ciz7k5z3h9fsc-securities-productetf:329660:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azjow0kqg10ciw0avrulq1etf2026-11-04329660KR7329660005KODEX TRF505017,425원-45원-0.26%17558.0317,470원17,615원17,390원8,8351.5억원818.9억원4,700,000주FnGuide TRF 5050 지수2293.060825.2억원
cmw4ayvz60iao10cik209722afsc-securities-productetf:0118S0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvys0iak10cidkm0i2s21etf2026-11-040118S0KR70118S0001SOL 미국넥스트테크TOP10액티브8,685원245원2.90%8638.798,545원8,780원8,350원169,15214.4억원399.5억원4,600,000주KEDI 미국넥스트테크TOP10(PR)2162.459397.3억원
cmw4aywnd0igc10ciw232w2w4fsc-securities-productetf:0139P0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4aywmz0iga10cik06j1oyh1etf2026-11-040139P0KR70139P0009ACE 고배당주12,280원60원0.49%12256.2012,180원12,320원12,005원5,2766387.9만원448.2억원3,650,000주KRX-Akros 고배당주 20 지수3132.650447.3억원
cmw4ayw0w0ib410cigyilft7kfsc-securities-productetf:0119H0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayw0f0ib010civ426e4ic1etf2026-11-040119H0KR70119H0003KODEX 28-12 회사채(AA-이상)액티브10,010원-10원-0.10%10012.9110,015원10,020원10,005원56,8215.6억원4035억원40,310,000주KAP 28-12 회사채 총수익 지수(AA- 이상)104.1604159.3억원
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
cmw4aywc00idu10cim0g5oplzfsc-securities-productetf:0131V0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4aywbj0idp10civzsdab5l1etf2026-11-040131V0KR70131V00091Q 미국우주항공테크9,500원115원1.23%9685.149,665원9,725원9,310원132,24412.5억원3059억원32,200,000주Akros 미국우주항공테크 지수3690.4253128.2억원
cmw4ayw2w0ibj10ci4mby2yvofsc-securities-productetf:0122W0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayw2i0ibi10ci69sd67151etf2026-11-040122W0KR70122W0009RISE 26-11 회사채(AA-이상)액티브51,255원-5원-0.01%51261.5451,260원51,260원51,255원4,6852.4억원872.3억원1,702,000주KAP 26-11 회사채(AA-이상) 총수익지수113.460771.9억원
cmw4aywds0ie910cim7ssa1hpfsc-securities-productetf:0132D0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:34cmw4aywdb0ie610cifshw8iuc1etf2026-11-040132D0KR70132D0000KoAct 글로벌K컬처밸류체인액티브8,160원-130원-1.57%8256.858,220원8,305원8,065원17,3871.4억원44.8억원550,000주KEDI 글로벌 K컬처밸류체인 지수(PR)1215.68145.4억원
cmw4ayvqq0i8g10cihrglc9cafsc-securities-productetf:0112X0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvqc0i8d10ciuuds58ej1etf2026-11-040112X0KR70112X0000마이티 200TR33,890원115원0.34%33794.5934,650원34,765원32,180원1,1133695.8만원389.7억원1,150,000주코스피 200 TR1188.230388.6억원
cmw4ayvl30i6w10cirxfc6a62fsc-securities-productetf:0104N0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvkp0i6u10ci4az2ob891etf2026-11-040104N0KR70104N0002TIGER 200타겟위클리커버드콜17,175원100원0.59%17174.0917,525원17,690원16,370원83,94714.1억원1786.2억원10,400,000주코스피 200 타겟 7% 위클리 커버드콜 지수2939.2801786.1억원
cmw4ayvrj0i8o10ciqbqhbnmjfsc-securities-productetf:0113D0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvr60i8l10cimkpl3s681etf2026-11-040113D0KR70113D0003TIME 글로벌탑픽액티브11,325원55원0.49%11324.1811,255원11,430원11,100원9,4111억원600.2억원5,300,000주Bloomberg World Large, Mid & Small cap PR Index2534.012588.8억원
cmw4aywep0iei10ciyu7h0ddbfsc-securities-productetf:0132H0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4aywe80ied10ci5giwipas1etf2026-11-040132H0KR70132H0006KODEX 미국원자력SMR5,560원75원1.37%5560.825,585원5,620원5,390원44,4012.4억원350.2억원6,300,000주iSelect 미국원자력SMR 지수(Price Return)6184.165341.9억원
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
cmw4ayv4u0i2y10civnwsk3smfsc-securities-productetf:0093B0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayv4g0i2v10ci8vc433bl1etf2026-11-040093B0KR70093B0009RISE 엔비디아고정테크10011,790원145원1.25%11789.4711,770원11,810원11,480원351411.9만원94.3억원800,000주KEDI 엔비디아고정테크100 지수(PR)9101.53194.3억원
cmw4ayy5t0iqs10ci3fk5xsnmfsc-securities-productetf:0190Y0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayy5d0iqr10cigr0s1v5c1etf2026-11-040190Y0KR70190Y0004TIGER 구글밸류체인6,970원85원1.23%6969.707,190원7,190원6,755원94,3606.4억원564.5억원8,100,000주Akros Google Value Chain 지수 (Price Return)8009.626564.5억원
cmw4ayvam0i4910ciexswbjfifsc-securities-productetf:0097L0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayva70i4710ci72azasgn1etf2026-11-040097L0KR70097L0003KIWOOM 한국고배당&미국AI테크11,605원115원1.00%11592.7311,490원11,705원11,365원4,0844698.9만원226.2억원1,950,000주Akros 미국AI테크TOP10&한국고배당3070 지수4816.180226억원
cmw4ayv850i3u10cimg0xf1enfsc-securities-productetf:0094M0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayv7o0i3p10cicaslboil1etf2026-11-040094M0KR70094M0005RISE 코리아밸류업위클리고정커버드콜14,030원10원0.07%14046.5414,220원14,365원13,535원1,845,286255.5억원4693억원33,450,000주코리아 밸류업 위클리 커버드콜 30% 지수2824.1404733.6억원
cmw4ayxkj0in010cicwa71y2ofsc-securities-productetf:0177N0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxk20imx10ci7etbq8j11etf2026-11-040177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5013,040원0원0.00%13065.4613,320원13,385원12,695원5,489,227712억원1.3조원107,000,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3266.7201.4조원
cmw4aywxt0iif10cifnq25u6gfsc-securities-productetf:0153P0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4aywxd0iic10cigo2u1v6q1etf2026-11-040153P0KR70153P0000ACE 리츠부동산인프라액티브8,980원45원0.50%9064.728,925원9,020원8,925원2,2512019.6만원121.2억원1,350,000주FnGuide 맥쿼리인프라 배당 리츠 지수 (시장가격)743.930122.3억원
cmw4ayve60i5510ci0vbku6f4fsc-securities-productetf:0099L0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvds0i5110cixy6xhtzv1etf2026-11-040099L0KR70099L0001ACE 우량회사채(AA-이상)액티브100,730원35원0.03%100726.38100,685원100,770원100,685원4904935.1만원1771.8억원1,759,000주KIS 1~3년 우량크레딧(AA-이상) 총수익지수119.4701771.7억원
cmw4aywa50ide10cippey6r0tfsc-securities-productetf:0128D0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayw9n0id910cihw41n6nf1etf2026-11-040128D0KR70128D0006PLUS 차이나항셍테크위클리타겟커버드콜5,645원100원1.80%5591.485,570원5,645원5,465원13,0487242.1만원39.5억원700,000주HSTECH 15% Target Premium Weekly Covered Call Index2811.72039.1억원
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
cmw4az9dg0jur10ciu4b81m5jfsc-securities-productetf:227570:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9co0jun10ci1f67g8hn1etf2026-11-04227570KR7227570009TIGER 우량가치19,645원115원0.59%19792.5719,555원19,775원19,430원1,0762114.1만원94.2억원480,000주FnGuide 퀄리티밸류 지수39863.19095억원
cmw4az4ph0jfm10ci0t3l5e4efsc-securities-productetf:139240:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4oa0jfi10ci06tcqjdx1etf2026-11-04139240KR7139240006TIGER 200 철강소재8,910원75원0.85%8948.478,855원8,925원8,585원16,9101.4억원73억원820,000주코스피 200 철강/소재890.31064.4억원
cmw4ayuro0hzp10cifrwpmshdfsc-securities-productetf:0086B0:202611042026-11-04dayperiod2026-11-06 10:35:312026-11-06 10:35:31cmw4ayurb0hzn10cinnx604if1etf2026-11-040086B0KR70086B0008TIGER 리츠부동산인프라TOP10액티브9,000원50원0.56%9058.998,950원9,000원8,915원5,4394867.5만원400.5억원4,450,000주KEDI 리츠부동산인프라TOP10지수 (Price Return)714.520403.1억원
cmw4az4t90jfw10cicakj8c6efsc-securities-productetf:139260:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4sg0jfv10cijs5ot6ty1etf2026-11-04139260KR7139260004TIGER 200 IT112,190원1,375원1.24%112717.77115,425원116,680원106,070원426,815469.2억원2조원17,860,000주코스피 200 정보기술11721.4202조원
cmw4az9fd0jv110ciibtis9jufsc-securities-productetf:228790:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9f00juy10ci2e01ewzu1etf2026-11-04228790KR7228790002TIGER 화장품3,420원-80원-2.29%3423.793,480원3,480원3,290원3,817,201128.6억원1808.8억원52,890,000주WISE 화장품 지수3466.0401836.5억원
cmw4az9hb0jve10cin9ksrjc8fsc-securities-productetf:228810:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9gn0jva10ci4toanjpy1etf2026-11-04228810KR7228810008TIGER 미디어컨텐츠2,910원-95원-3.16%2909.633,005원3,005원2,870원466,61413.5억원700.1억원24,060,000주WISE 미디어컨텐츠 지수1500.880700억원
cmw4azk410kro10ciqwdwrm43fsc-securities-productetf:332940:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azk300krn10ci2a5w9tpa1etf2026-11-04332940KR7332940006HANARO MSCI Korea TR39,760원-305원-0.76%40017.8541,015원41,215원38,135원6,2222.3억원914.4억원2,300,000주MSCI Korea TR Index4054.870920.4억원
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
cmw4az2dk0j8s10civhrng2yufsc-securities-productetf:102110:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2ch0j8q10ciuvbdvshh1etf2026-11-04102110KR7102110004TIGER 20089,475원320원0.36%89537.3291,555원92,360원85,305원22,711,4932조원9조원100,950,000주코스피 200889.2509조원
cmw4az4770je410ci9wimjz3hfsc-securities-productetf:137610:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az46b0je110cisef6cg461etf2026-11-04137610KR7137610002TIGER 농산물선물Enhanced(H)5,160원-100원-1.90%5193.345,240원5,240원5,145원4,7872472.3만원118.6억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)70.205114.2억원
cmw4az1yt0j7g10ci6moob77kfsc-securities-productetf:091160:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1xz0j7e10ciliymapb81etf2026-11-04091160KR7091160002KODEX 반도체104,930원2,030원1.97%105591.71107,055원108,500원100,385원2,686,9152806.7억원4.5조원43,050,000주KRX 반도체11126.8004.5조원
cmw4az1v90j7510cizqbvhn3jfsc-securities-productetf:069500:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1ue0j7210cii4pc3k2j1etf2026-11-04069500KR7069500007KODEX 20089,715원390원0.44%89789.9691,660원92,625원85,555원34,408,6053조원22.1조원246,850,000주코스피 200889.25022.2조원
cmw4az20n0j7m10ciu5uqkx69fsc-securities-productetf:091170:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1zr0j7k10cibct3q2tp1etf2026-11-04091170KR7091170001KODEX 은행14,050원125원0.90%14074.3513,925원14,230원13,845원331,82246.5억원2500.9억원17,800,000주KRX 은행1459.4902498.1억원
cmw4az4980jea10cipjyvvg8bfsc-securities-productetf:138230:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4820je710cif7jtp7fp1etf2026-11-04138230KR7138230008KIWOOM 미국달러선물15,800원0원0.00%15795.2115,835원15,870원15,735원1,9063010.7만원229.1억원1,450,000주미국달러선물지수1504.970229억원
cmw4ayydb0is910cidjyis6acfsc-securities-productetf:0192Z0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayycz0is710cik773ev421etf2026-11-040192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브101,805원10원0.01%101835.11101,780원101,860원101,775원10,10910.2억원1449.7억원1,424,000주NICE 중기종합채권(A-이상)(총수익지수)11968.0701470.4억원
cmw4aytrf0hqp10ciqn856av1fsc-securities-productetf:0047A0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytr00hqm10cixy0mxpxk1etf2026-11-040047A0KR70047A0007TIGER 차이나테크TOP109,675원375원4.03%9314.249,700원9,720원9,140원660,78461.3억원1460.9억원15,100,000주Mirae Asset China Tech Top 10 지수 (Price Return)3278.1141406.4억원
cmw4ayye80isf10ci4pdjvt6xfsc-securities-productetf:0193G0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyds0isd10ciy36zxe0g1etf2026-11-040193G0KR70193G0003KoAct 코스피액티브6,750원0원0.00%6794.026,940원6,970원6,460원223,61814.9억원1228.5억원18,200,000주코스피5683.8001239.9억원
cmw4ayugq0hwu10ci3fdyapqlfsc-securities-productetf:0074K0:202611042026-11-04dayperiod2026-11-06 10:35:312026-11-06 10:35:31cmw4ayugc0hwr10cinbm0uwys1etf2026-11-040074K0KR70074K0001KoAct K수출핵심기업TOP30액티브13,555원405원3.08%13539.3213,465원13,650원12,745원19,7592.5억원975.9억원7,200,000주KEDI K수출핵심기업TOP30 지수(PR)6185.690974.8억원
cmw4ayts90hqv10ciia9o36r3fsc-securities-productetf:0047N0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytrx0hqu10cidq4278i51etf2026-11-040047N0KR70047N0002PLUS 차이나AI테크TOP107,640원230원3.10%7485.667,485원7,640원7,350원260194.6만원53.4억원700,000주Solactive China AI Tech Top10 Index(PR)1669.47052.3억원
cmw4ayu7g0hug10ciddgzvopefsc-securities-productetf:0060H0:202611042026-11-04dayperiod2026-11-06 10:35:312026-11-06 10:35:31cmw4ayu740hud10cifejtcpgd1etf2026-11-040060H0KR70060H0002TIGER 토탈월드스탁액티브11,865원-20원-0.17%11953.7511,985원12,015원11,685원59,6807억원3927.3억원33,100,000주FTSE Global All Cap Index(PR)1224.1243873억원
cmw4az1jy0j6510cimep784tdfsc-securities-productetf:0255D0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1iy0j6310ciow8udwpb1etf2026-11-040255D0KR70255D0001FOCUS 스페이스X밸류체인9,800원0원0.00%9964.669,975원10,000원9,575원2,0882018.4만원78.4억원800,000주iSelect 스페이스X 밸류체인3442.78579.7억원
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
cmw4ayu2i0ht710ciy4jut5h8fsc-securities-productetf:0052D0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:31cmw4ayu220ht210ci3kyleq4v1etf2026-11-040052D0KR70052D0006TIGER 코리아배당다우존스14,200원80원0.57%14228.4914,145원14,320원13,930원81,92711.5억원3109.8억원21,900,000주Dow Jones Korea Dividend 30 지수 (Price Return)1939.2973116억원
56,296건 중 1,801–1,850← 이전37 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬