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
cmw4az8bu0jqy10ci7xwlfirifsc-securities-productetf:213630:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az8ax0jqv10cirx1bcyjo1etf2026-11-04213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,685원-250원-1.19%20925.2820,935원20,935원20,355원15,7073.2억원190.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1149.678192.5억원
cmw4az9750jtr10cigch3ij21fsc-securities-productetf:226380:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az96r0jto10ci54hqrcs81etf2026-11-04226380KR7226380004ACE Fn성장소비주도주5,270원-25원-0.47%5291.855,290원5,290원5,185원431224.5만원36.8억원700,000주FnGuide 성장소비주도 지수1747.92037억원
cmw4az8sq0jsf10ciez5k15v2fsc-securities-productetf:220130:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az8ri0jsd10citi3y6sjb1etf2026-11-04220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,815원165원2.92%5665.875,710원5,815원5,710원212123.1만원46.5억원800,000주CSI 500 지수6622.03045.3억원
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
cmw4az80d0jpy10cisxw81tosfsc-securities-productetf:204480:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az7zd0jpv10cih5tr16xc1etf2026-11-04204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,000원765원4.44%17373.1918,000원18,010원16,975원69,10411.9억원406.8억원2,260,000주CSI 300 Index4101.335392.6억원
cmw4az8450jqa10cikuz25oi3fsc-securities-productetf:210780:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az83d0jq710ci0ydit5il1etf2026-11-04210780KR7210780003TIGER 코스피고배당21,665원100원0.46%21724.6921,565원21,770원21,345원7,5021.6억원701.9억원3,240,000주코스피 고배당 504370.280703.8억원
cmw4az7un0jph10ci70hosgjafsc-securities-productetf:200250:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7tg0jpe10cig69nvanh1etf2026-11-04200250KR7200250009KIWOOM 인도Nifty50(합성)20,560원55원0.27%20718.0020,690원20,760원20,510원5,5991.1억원1624.2억원7,900,000주Nifty 50 Index23810.8501636.7억원
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
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
cmw4az7gs0job10ciooleljamfsc-securities-productetf:195920:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7fo0jo810cijybk0tdp1etf2026-11-04195920KR7195920004TIGER 일본TOPIX(합성 H)33,590원-215원-0.64%34083.4834,210원34,210원32,920원7152371.2만원167.9억원500,000주TOPIX3895.380170.4억원
cmw4az7iu0joh10cil4clb3orfsc-securities-productetf:195930:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7hl0joe10ciiwt17bu51etf2026-11-04195930KR7195930003TIGER 유로스탁스50(합성 H)22,470원95원0.42%22637.8222,395원22,700원22,335원7,7861.7억원359.5억원1,600,000주EURO STOXX 50 Index6144.560362.2억원
cmw4az7b60jnt10cino41np45fsc-securities-productetf:190620:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:48cmw4az7ae0jnq10ci101y5q7j1etf2026-11-04190620KR7190620005ACE 단기통안채102,575원0원0.00%102581.16102,600원102,600원102,572원12,45012.7억원3144.9억원3,066,000주KIS MSB 단기지수(총수익)13251.4503144.1억원
cmw4az7yn0jps10ciolultc9gfsc-securities-productetf:204450:202611042026-11-04dayperiod2026-11-06 10:35:482026-11-06 10:35:49cmw4az7xf0jpp10cimix702yy1etf2026-11-04204450KR7204450001KODEX 차이나H레버리지(H)2,075원45원2.22%2036.392,015원2,080원2,000원107,3612.1억원197.1억원9,500,000주Hang Seng China H8051.800193.4억원
cmw4az8650jqg10ci7e2fvgmufsc-securities-productetf:211560:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az85b0jqd10ci89xpfapy1etf2026-11-04211560KR7211560008TIGER 배당성장31,220원150원0.48%31299.7631,185원31,565원30,670원8,9732.7억원627.5억원2,010,000주코스피 배당성장 506244.250629.1억원
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
cmw4aztag0lhx10cix3nan7uufsc-securities-productetf:432600:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt9b0lhv10cijxusq77d1etf2026-11-04432600KR7432600005RISE 국채선물3년55,980원15원0.03%56003.3855,920원56,010원55,920원422.3만원55.9억원100,000주국채선물지수1218.42056억원
cmw4azb0x0k0j10ciiyiscvoffsc-securities-productetf:251340:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azazr0k0g10cih4c9vvor1etf2026-11-04251340KR7251340006KODEX 코스닥150선물인버스2,780원-55원-1.94%2779.482,785원2,935원2,770원67,661,9491936.7억원1509.5억원54,300,000주F-코스닥150 지수1363.8301525.9억원
cmw4az8830jqm10ciydzd0bu6fsc-securities-productetf:211900:202611042026-11-04dayperiod2026-11-06 10:35:492026-11-06 10:35:49cmw4az8720jqj10cinahn07f51etf2026-11-04211900KR7211900006KODEX 코리아배당성장24,935원120원0.48%25012.3124,940원25,220원24,510원2,6856656.6만원810.3억원3,250,000주코스피 배당성장 506244.250812.9억원
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
cmw4b0dvp0msy10ci5g14f095fsc-securities-productetf:487340:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0duq0msv10cix883q4uk1etf2026-11-04487340KR7487340002ACE 머니마켓액티브106,535원15원0.01%106528.77106,515원106,540원106,515원7,2167.6억원1.3조원12,822,000주MK-KAP 머니마켓 총수익지수121.8101.3조원
cmw4azd1j0k6p10ci8ajzft88fsc-securities-productetf:266420:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azd0o0k6m10ciaufie7v31etf2026-11-04266420KR7266420009KODEX 헬스케어15,080원100원0.67%15063.7614,710원15,080원14,370원24,6873.6억원633.3억원4,200,000주KRX 헬스케어3373.440632.6억원
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
cmw4b0gu00n1310ci1le7ff5wfsc-securities-productetf:495040:202611042026-11-04dayperiod2026-11-06 10:36:472026-11-06 10:36:47cmw4b0gsr0n1010ci3jj9v2me1etf2026-11-04495040KR7495040008PLUS 코리아밸류업26,240원215원0.83%26325.8126,695원26,695원25,370원3,0327711.9만원708.4억원2,700,000주코리아 밸류업 지수2688.150710.7억원
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
cmw4b0g0p0myr10civdxkfsfyfsc-securities-productetf:493420:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0fzl0myo10cigx7xokox1etf2026-11-04493420KR7493420004SOL 미국배당다우존스2호12,780원-145원-1.12%12807.9312,845원12,875원12,720원19,2032.4억원281.1억원2,200,000주Dow Jones U.S. Dividend 100 Index(TR)19649.844281.7억원
cmw4b0fik0mxf10ciochxf47qfsc-securities-productetf:491510:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fh90mxd10cihlqwchhc1etf2026-11-04491510KR7491510004파워 K-주주가치액티브15,940원110원0.69%16038.6315,855원16,090원15,675원5282.4만원135.4억원850,000주FnGuide K-주주가치 지수3346.780136.3억원
cmw4b0f5r0mwf10ciy9gontnifsc-securities-productetf:490590:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0f4m0mwd10ci59aa783j1etf2026-11-04490590KR7490590007RISE 미국AI밸류체인데일리고정커버드콜11,670원280원2.46%11641.6611,720원11,825원11,290원973,472111.8억원6739.4억원57,750,000주KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)9512.4846688.1억원
cmw4azw090lpn10cigazmtdh6fsc-securities-productetf:442580:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azvyv0lpk10cigu5ce9h61etf2026-11-04442580KR7442580007PLUS 글로벌HBM반도체81,930원575원0.71%81981.3184,485원84,710원77,385원542,684440.2억원1.3조원16,010,000주iSelect 글로벌HBM반도체 지수20915.2311.3조원
cmw4azswx0lgx10cic36mo20hfsc-securities-productetf:429000:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsvn0lgw10ciaq25pzhn1etf2026-11-04429000KR7429000003TIGER 미국S&P500배당귀족13,450원-130원-0.96%13460.7613,475원13,545원13,340원104,17913.9억원1950.2억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2174.6711951.8억원
cmw4azdea0k7v10ci1xfvr1srfsc-securities-productetf:269420:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azddb0k7s10ci9v5etv9f1etf2026-11-04269420KR7269420006KODEX S&P글로벌인프라(합성)21,565원-145원-0.67%21678.9421,825원21,830원21,300원7,0101.5억원222.5억원1,032,000주S&P Global Infrastructure Index3764.230223.7억원
cmw4azsuq0lgr10ci3zs7614yfsc-securities-productetf:428560:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsu30lgq10cihvzoobtt1etf2026-11-04428560KR7428560007KODEX 미국ETF산업Top10 Indxx17,055원-205원-1.19%17138.5517,150원17,220원16,955원16,3202.7억원127.9억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4440.600128.5억원
cmw4b0bqa0mng10cimky4d4bffsc-securities-productetf:480040:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0boy0mnd10ci71m0cxo31etf2026-11-04480040KR7480040005ACE 미국반도체데일리타겟커버드콜(합성)12,030원265원2.25%12036.5311,855원12,335원11,435원225,33426.7억원1864.6억원15,500,000주Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index2028.2391865.6억원
cmw4b0aex0mkg10ci5mij6zmwfsc-securities-productetf:476550:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0adv0mkf10cix9zo50wz1etf2026-11-04476550KR7476550009TIGER 미국30년국채커버드콜액티브(H)6,580원-25원-0.38%6579.826,580원6,620원6,560원1,594,730105.1억원7537.3억원114,550,000주KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)975.7347494.4억원
cmw4b0aat0mk510ciegpwf10ifsc-securities-productetf:476310:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a9o0mk310ci2r6iwv681etf2026-11-04476310KR7476310008RISE 글로벌비만산업TOP2+10,070원-120원-1.18%10126.5910,190원10,190원9,960원3,4863491.9만원55.3억원550,000주KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)3927.69555.6억원
cmw4aztqj0lj910ciluvtyc4ofsc-securities-productetf:433980:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4aztpo0lj710cidfoy9uph1etf2026-11-04433980KR7433980000KODEX TDF2040액티브 적격15,085원-40원-0.26%15169.5115,165원15,300원14,925원28,4204.2억원1923.3억원12,750,000주Samsung Korea Target Date 2040 Index (Price Return)2126.0301911.3억원
cmw4aztmr0lix10ciueo6vky9fsc-securities-productetf:433880:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4aztlm0liv10ciiqlgbadb1etf2026-11-04433880KR7433880002PLUS TDF2060액티브 적격17,535원45원0.26%17500.4717,590원17,850원17,327원8,2331.4억원648.7억원3,700,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)2996.200647.5억원
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
cmw4b0e9k0mu410citpitotovfsc-securities-productetf:488480:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0e8x0mu110cix80g84c11etf2026-11-04488480KR7488480005RISE 일본섹터TOP4Plus12,040원-50원-0.41%12134.9112,090원12,120원11,675원438519.4만원66.2억원550,000주Solactive Japan Samurai Sector TOP4 Plus Index(PR)2966.13066.7억원
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
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
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
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
cmw4b0epx0mv910ci8v1ymtvqfsc-securities-productetf:489250:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0eog0mv710ci90h7x72u1etf2026-11-04489250KR7489250001KODEX 미국배당다우존스13,005원-130원-0.99%13023.5813,060원13,090원12,920원660,55885.9억원6450.4억원49,600,000주Dow Jones U.S. Dividend 100 Price Return Index7520.9626342.4억원
cmw4aztkn0lir10ci7m5oewfdfsc-securities-productetf:433500:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:17cmw4aztk30lip10ciltqr0fbz1etf2026-11-04433500KR7433500006ACE 원자력TOP1040,140원450원1.13%40297.6840,050원41,295원38,445원49,49719.7억원1525.3억원3,800,000주DeepSearch 원자력 TOP 10지수4149.6601531.3억원
cmw4aztit0lil10cibyhpvb8rfsc-securities-productetf:433330:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azthx0lij10ciuoegvy151etf2026-11-04433330KR7433330008SOL 미국S&P50020,960원60원0.29%21019.7121,065원21,140원20,675원307,49964.3억원2976.3억원14,200,000주S&P 5007688.6202942.7억원
cmw4aztsp0ljf10ci0unzvtjzfsc-securities-productetf:434060:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4aztru0ljd10cinp9znzqb1etf2026-11-04434060KR7434060000KODEX TDF2050액티브 적격15,760원50원0.32%15795.4815,725원15,920원15,495원70,55911억원6036억원38,300,000주Samsung Korea Target Date 2050 Index (Price Return)2461.8376025.9억원
cmw4azv200lmy10ci7rf57reufsc-securities-productetf:439860:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azv0n0lmx10ci18xdkdi41etf2026-11-04439860KR7439860008KODEX ESG종합채권(A-이상)액티브115,035원40원0.03%115054.66114,965원115,100원114,945원50575.1만원3989.4억원3,468,000주KAP ESG 종합채권지수(A- 이상, 총수익)132.2803988.9억원
cmw4b0c9z0mos10ciqxbmijlcfsc-securities-productetf:481340:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0c910mop10ciswjskqo31etf2026-11-04481340KR7481340008RISE 미국30년국채액티브8,225원-40원-0.48%8221.218,225원8,285원8,197원22,1451.8억원304.3억원3,700,000주Bloomberg U.S Treasury 20+ Year Total Return Index575.311304.1억원
cmw4b0fwj0myf10cin66ne34zfsc-securities-productetf:491830:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fv80myd10cikukp94el1etf2026-11-04491830KR7491830006TIGER 미국AI반도체팹리스18,975원625원3.41%18725.8218,905원19,115원18,180원98,50418.4억원341.5억원1,800,000주Mirae Asset US AI Fabless 지수(PR)18460.894318.3억원
56,296건 중 1,851–1,900← 이전38 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬