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
cmw4azez40kco10cif4mnri8dfsc-securities-productetf:278620:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azexy0kcl10cicuayalh01etf2026-11-04278620KR7278620000PLUS 단기채권액티브119,920원25원0.02%119915.11119,895원119,920원119,895원1,2221.4억원666.7억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.070666.7억원
cmw4azeqx0kc010ci2sc6jwv2fsc-securities-productetf:277650:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azeq20kbw10cig99nrq3x1etf2026-11-04277650KR7277650008TIGER 코스피중형주18,400원-130원-0.70%18895.8718,720원18,720원18,400원6701237.9만원73.6억원400,000주코스피 중형주3661.75075.5억원
cmw4aywgd0iex10cihdvlzvvdfsc-securities-productetf:0133E0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4aywfy0iet10cigjgttv6v1etf2026-11-040133E0KR70133E0008TIGER 차이나증권7,635원90원1.19%7601.907,895원7,895원7,385원1,197887.6만원80.1억원1,050,000주Solactive China Securities Index (Price Return)2127.54079.8억원
cmw4azg6y0kgb10ciytpm4pzmfsc-securities-productetf:291630:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg6c0kg810cilesshy8c1etf2026-11-04291630KR7291630002KIWOOM 코스닥150선물레버리지2,385원90원3.92%2384.812,340원2,385원2,135원100,5812.2억원36.7억원1,540,000주F-코스닥150 지수1363.83036.7억원
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
cmw4azjfl0kpo10cit4y7dx4dfsc-securities-productetf:326230:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4azjek0kpn10ciktq5yigt1etf2026-11-04326230KR7326230000RISE 내수주플러스9,880원40원0.41%9934.409,790원9,880원9,715원54.8만원59.2억원600,000주FnGuide 내수주플러스 지수1358.55059.6억원
cmw4azhxy0klj10cil9p4izfwfsc-securities-productetf:305540:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azhx30klg10cijwoas9sc1etf2026-11-04305540KR7305540007TIGER 2차전지테마17,370원1,070원6.56%17381.5816,500원17,400원15,560원1,641,649269억원8719.7억원50,200,000주WISE 2차전지 테마 지수6546.0608725.5억원
cmw4azhuh0kl710cihedyci65fsc-securities-productetf:305050:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azhtf0kl310ciqlpm3e1n1etf2026-11-04305050KR7305050007ACE 코스피58,985원85원0.14%59375.0260,520원60,670원56,600원14,7188.4억원383.4억원650,000주코스피5683.800385.9억원
cmw4azycf0lvo10ci96ym1r7rfsc-securities-productetf:451060:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azybj0lvk10cip6scaqjn1etf2026-11-04451060KR74510600081Q 200액티브28,465원70원0.25%28509.7329,125원29,400원27,150원196,63954.9억원3714.6억원13,050,000주코스피 200889.2503720.5억원
cmw4azym80lwa10citkynta68fsc-securities-productetf:451600:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azyks0lw910cir7726zc71etf2026-11-04451600KR7451600001PLUS 국고채30년액티브92,300원440원0.48%92415.4791,930원92,805원91,875원62573만원200.2억원217,000주KAP 국고채 30년 지수(총수익)83.990200.5억원
cmw4azebh0kao10cibf5dr9oofsc-securities-productetf:275980:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azeaj0kal10cisob5jr6e1etf2026-11-04275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,595원-85원-0.37%22864.5822,680원22,875원22,380원4,6221억원560.3억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4043.720567억원
cmw4azfze0kfo10ci6lxc4okxfsc-securities-productetf:290080:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfy70kfl10cilp9l8qn71etf2026-11-04290080KR7290080001RISE 200고배당커버드콜ATM7,100원30원0.42%7153.517,070원7,155원7,030원8,9266332.8만원124.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1052.110125.1억원
cmw4azw470lpz10ci3owgxre3fsc-securities-productetf:444490:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azw3c0lpw10cin94k9cre1etf2026-11-04444490KR7444490007WON 미국S&P50019,115원40원0.21%19172.8619,215원19,280원18,855원60,80111.6억원888.8억원4,650,000주S&P 5007688.620872.3억원
cmw4azw6h0lq510ciriflfzrofsc-securities-productetf:445150:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azw5h0lq210ci4w8vkje31etf2026-11-04445150KR7445150006KODEX 친환경조선해운액티브22,830원265원1.17%22928.7322,585원23,070원22,065원3,3847623.8만원410.9억원1,800,000주FnGuide K-친환경 선박 지수2473.200412.7억원
cmw4azggr0kh510ciewjk16clfsc-securities-productetf:292160:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:36:00cmw4azgfy0kh210ciqlp84iho1etf2026-11-04292160KR7292160009TIGER KRX30039,450원55원0.14%39639.3940,050원40,050원37,855원6682624.5만원197.2억원500,000주KRX 3003862.480198.1억원
cmw4b0b5z0mm510ci1s8a9beifsc-securities-productetf:478150:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0b4j0mm210cir909i9401etf2026-11-04478150KR7478150006TIME 글로벌우주테크&방산액티브17,245원35원0.20%17413.1517,285원17,485원16,805원141,54624억원1948.6억원11,300,000주Solactive Aerospace and Defense USD Index PR3031.8501967.6억원
cmw4azgwz0kih10ci7wlhd0e9fsc-securities-productetf:295020:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgw50kie10cir6svdqtq1etf2026-11-04295020KR7295020002RISE 국채선물10년인버스58,845원-170원-0.29%58788.3659,030원59,030원58,660원847만원621.4억원1,056,000주10년국채선물지수1167.020620.8억원
cmw4b0ati0mlh10ciortzdrnffsc-securities-productetf:477050:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0aso0mle10ci35474okz1etf2026-11-04477050KR7477050009PLUS 머니마켓액티브53,850원10원0.02%53843.3253,845원53,855원53,845원12,0606.4억원5435.6억원10,094,000주KAP 시가평가 MMF 지수(총수익)121.8205434.9억원
cmw4azgiq0khb10cith9bwkinfsc-securities-productetf:292190:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azghx0kh810cix2knyr3v1etf2026-11-04292190KR7292190006KODEX KRX30039,525원145원0.37%39624.5740,285원40,745원37,800원2,7921억원592.8억원1,500,000주KRX 3003862.480594.3억원
cmw4b03os0m5y10cikeqffygqfsc-securities-productetf:461910:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b03ny0m5x10ciuakr6wpu1etf2026-11-04461910KR7461910002PLUS 미국테크TOP10레버리지(합성)32,065원575원1.83%32110.9532,370원32,370원30,470원7272321.8만원160.3억원500,000주iSelect 미국 Tech 10 지수7463.878160.5억원
cmw4b02s90m4b10cilswu8baafsc-securities-productetf:460660:202611042026-11-04dayperiod2026-11-06 10:36:282026-11-06 10:36:28cmw4b02pl0m4910cimid0otbo1etf2026-11-04460660KR7460660004RISE 미국S&P배당킹11,770원-130원-1.09%11738.7311,800원11,845원11,710원3,1643726.7만원182.4억원1,550,000주S&P Dividend Monarchs Index(Price Return)1429.620181.9억원
cmw4b03jf0m5o10cimlw7ijz4fsc-securities-productetf:461600:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b03gv0m5l10ci3ve2os5t1etf2026-11-04461600KR7461600009SOL 미국30년국채액티브(H)8,250원-55원-0.66%8273.308,255원8,315원8,250원2,5262086.5만원218.6억원2,650,000주KAP 미국채 20Y+ 지수(시장가격)55.890219.2억원
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
cmw4azgoq0kht10ciimg0ozwzfsc-securities-productetf:292770:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgnk0khq10ciftfu99u61etf2026-11-04292770KR7292770005KODEX 국채선물3년인버스57,550원-25원-0.04%57542.370원0원0원00원718.2억원1,248,000주국채선물지수1218.420718.1억원
cmw4azgqu0khz10cia462045tfsc-securities-productetf:293180:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgpm0khw10ci779rojcl1etf2026-11-04293180KR7293180006HANARO 20090,125원315원0.35%90155.0492,150원92,845원86,000원89,77080.8억원3559.9억원3,950,000주코스피 200889.2503561.1억원
cmw4azgkp0khh10ci69wnk54gfsc-securities-productetf:292500:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgk40khe10ci72orxmgl1etf2026-11-04292500KR7292500006SOL KRX30040,500원255원0.63%40604.2940,050원40,500원38,850원5,8352.3억원202.5억원500,000주KRX 3003862.480203억원
cmw4azvp70lot10cif2e5wensfsc-securities-productetf:442260:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azvoa0loq10cihjrwns5p1etf2026-11-04442260KR7442260006마이티 다이나믹퀀트액티브31,250원75원0.24%31142.9332,155원32,155원29,815원1,1353489.1만원387.5억원1,240,000주코스피 200889.250386.1억원
cmw4azzuo0lyz10ciftzd3t8qfsc-securities-productetf:453950:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4azzu20lyx10ci6wm9so011etf2026-11-04453950KR7453950008TIGER TSMC파운드리밸류체인28,490원-240원-0.84%28799.8028,730원29,590원27,635원19,6305.5억원555.5억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)712.410561.5억원
cmw4azy3f0lv010ci6q5jiv07fsc-securities-productetf:450180:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azy270luw10cin5wjq4rd1etf2026-11-04450180KR7450180005KODEX 한중전기차(합성)9,075원160원1.79%8918.088,870원9,075원8,870원10191.6만원58.9억원650,000주KRX CSI 한·중 전기차지수3927.48057.9억원
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
cmw4azvh70lo510cifgxxuh5hfsc-securities-productetf:441640:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azvfx0lo210cizjsbr7191etf2026-11-04441640KR7441640000KODEX 미국배당커버드콜액티브11,980원-10원-0.08%11992.4812,040원12,075원11,840원584,48469.8억원1.6조원141,300,000주S&P 5007688.6201.6조원
cmw4azvag0lnn10cis0r181khfsc-securities-productetf:440650:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azv9k0lnk10ciy5t8sx2i1etf2026-11-04440650KR7440650000ACE 미국달러단기채권액티브11,305원-15원-0.13%11322.0111,340원11,370원11,270원13,6491.5억원429.5억원3,800,000주Bloomberg Short-Term Treasury Total Return Index154.235430.2억원
cmw4azvj30lob10cicosyzcjufsc-securities-productetf:441680:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azvhz0lo810cicywjvrq41etf2026-11-04441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,045원-30원-0.30%10153.3210,105원10,210원9,925원98,3289.8억원2626.7억원26,150,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1353.2192655억원
cmw4azgt50ki510cieasbige0fsc-securities-productetf:294400:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgrx0ki210cif0ihdjx71etf2026-11-04294400KR7294400007KIWOOM 200TR117,970원420원0.36%118092.02120,695원121,770원112,545원299,759351.1억원1.4조원12,200,000주코스피 200 TR1188.2301.4조원
cmw4azwpu0lrn10ciq9e27wadfsc-securities-productetf:447620:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwoy0lrk10cit5bffzhz1etf2026-11-04447620KR7447620006SOL 미국TOP5채권혼합5015,340원85원0.56%15347.7015,335원15,475원15,195원18,5582.8억원1257.8억원8,200,000주Solactive US TOP5 Balanced50 Index(PR)2195.3561258.5억원
cmw4azwb40lqh10civgr67pgsfsc-securities-productetf:445690:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azw9x0lqe10cicigasf5v1etf2026-11-04445690KR7445690001BNK 주주가치액티브26,020원340원1.32%25841.7325,845원26,020원25,510원2359.4만원156.1억원600,000주FnGuide 주주가치 지수2898.660155억원
cmw4azugn0lla10cilxb2i53ifsc-securities-productetf:437350:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azuft0ll810ci7jpuoipq1etf2026-11-04437350KR7437350002RISE 미국단기투자등급회사채액티브11,820원0원0.00%11823.0111,845원11,875원11,790원16,3461.9억원260억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index270.251260.1억원
cmw4azvtf0lp510ci6gtj3kk8fsc-securities-productetf:442550:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azvs60lp210cixcocq09l1etf2026-11-04442550KR7442550000RISE TDF2030액티브 적격14,285원-65원-0.45%14340.8414,420원14,430원14,240원14,3902억원221.4억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2029.129229.4억원
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
cmw4azvvq0lpb10cii6i59n5tfsc-securities-productetf:442560:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:20cmw4azvuc0lp810cixm55e4i31etf2026-11-04442560KR7442560009RISE TDF2040액티브 적격15,630원-55원-0.35%15659.0615,795원15,825원15,450원19,1092.9억원562.6억원3,600,000주iSelect 전략적자산배분 TDF 2040 지수2360.681571.5억원
cmw4b00hm0m0510cim7sd8dc7fsc-securities-productetf:455890:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4b00fu0m0310ciqdab6jmc1etf2026-11-04455890KR7455890004RISE 머니마켓액티브55,810원5원0.01%55805.2555,805원55,810원55,805원98,14554.7억원3.1조원56,522,000주KIS 시가평가 MMF 지수 (총수익지수)122.0603.1조원
cmw4azvez0lnz10cikr41s4n3fsc-securities-productetf:441540:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azve20lnw10citjt386ah1etf2026-11-04441540KR7441540002HANARO Fn조선해운21,365원35원0.16%21389.0621,140원21,820원20,680원13,5272.8억원566.1억원2,650,000주FnGuide 조선해운지수3502.100566.8억원
cmw4azgmn0khn10ciweoe4iunfsc-securities-productetf:292560:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgll0khk10ciqhpy2pnh1etf2026-11-04292560KR7292560000TIGER 일본엔선물7,825원15원0.19%7831.237,810원7,830원7,790원57,7064.5억원500.8억원6,400,000주엔선물지수429.090501.1억원
cmw4azvxy0lph10civcw7qn3xfsc-securities-productetf:442570:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azvwo0lpe10ci9bq43mhy1etf2026-11-04442570KR7442570008RISE TDF2050액티브 적격16,480원-5원-0.03%16459.7716,485원16,770원16,295원88,92414.6억원3419.6억원20,750,000주iSelect 전략적자산배분 TDF 2050 지수2540.4423415.4억원
cmw4azwlo0lrb10ci4g37sslufsc-securities-productetf:446770:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azwk50lr810ci7c0u2r7m1etf2026-11-04446770KR7446770000ACE 글로벌반도체TOP4 Plus67,535원1,275원1.92%67195.4068,795원69,000원64,750원111,69774.2억원1.3조원20,050,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13021.6301.3조원
cmw4azt0r0lh910cieyfd3lkjfsc-securities-productetf:429740:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azszw0lh810ciw2lpn4541etf2026-11-04429740KR7429740004PLUS K리츠5,525원25원0.45%5597.515,530원5,565원5,490원8,7544825.7만원55.2억원1,000,000주FnGuide 리츠 지수555.87055.9억원
cmw4azs9v0lf310civ2ffz4y1fsc-securities-productetf:421320:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azs8w0lf210ciulxu69n71etf2026-11-04421320KR7421320003PLUS 우주항공21,610원295원1.38%21554.7521,655원22,145원20,555원59,95512.7억원1242.5억원5,750,000주iSelect 우주항공UAM 지수2437.9301196.2억원
cmw4azt3q0lhf10cig57g7rtsfsc-securities-productetf:429760:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt230lhe10cipchojouc1etf2026-11-04429760KR7429760002PLUS 미국S&P50018,640원20원0.11%18708.4918,775원18,805원18,400원77,92314.5억원782.8억원4,200,000주S&P 5007688.620935.4억원
cmw4azh570kj510ci1v4mitjxfsc-securities-productetf:300610:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azh470kj210citi48shh21etf2026-11-04300610KR7300610003TIGER K게임5,270원125원2.43%5270.645,235원5,285원5,120원3,1331624만원115.9억원2,200,000주WISE K게임 테마 지수430.580115.9억원
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
56,296건 중 1,951–2,000← 이전40 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬