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
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
cmw4ayvgs0i5r10cijm7uro8xfsc-securities-productetf:0102A0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvge0i5p10ci658bndxu1etf2026-11-040102A0KR70102A0009TIGER 미국AI소프트웨어TOP4Plus7,545원25원0.33%7665.947,645원7,710원7,365원193,53414.6억원618.6억원8,200,000주Akros U.S. AI Software TOP4 Plus 지수 (Price Return)8043.155605.6억원
cmw4ayvfu0i5k10cigh70qx04fsc-securities-productetf:0101N0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvff0i5h10cii6u4l5tc1etf2026-11-040101N0KR70101N0005RISE AI전력인프라15,800원795원5.30%15800.3815,350원15,800원14,585원227,42534.5억원4984.9억원31,550,000주KRX-Akros AI 전력인프라 지수9590.1504977.1억원
cmw4ayvjf0i6g10ci28u39kkufsc-securities-productetf:0104G0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvj00i6e10ciooeofrhz1etf2026-11-040104G0KR70104G0001PLUS K방산레버리지2,615원90원3.56%2631.112,595원2,795원2,440원66,9401.7억원66.6억원2,550,000주FnGuide K-방위산업 지수3817.41067억원
cmw4ayvim0i6910cidpn8x2l2fsc-securities-productetf:0103T0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvi70i6610cizfsnopqh1etf2026-11-040103T0KR70103T00071Q K소버린AI7,345원80원1.10%7325.217,320원7,390원7,105원109,6097.9억원216.6억원2,950,000주iSelect K소버린AI 지수1458.430216억원
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
cmw4ayvoc0i7s10citipz5ioifsc-securities-productetf:0107F0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvny0i7q10ciiew8dxu91etf2026-11-040107F0KR70107F0009KIWOOM 미국고배당&AI테크10,595원40원0.38%10648.9210,695원10,715원10,460원10,5571.1억원264.8억원2,500,000주Akros 미국AI테크TOP10&미국고배당3070 지수3560.128266.2억원
cmw4ayvsc0i8w10cip6e2y4b2fsc-securities-productetf:0113G0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvrz0i8t10ci750tfzmm1etf2026-11-040113G0KR70113G0000KoAct 미국바이오헬스케어액티브11,550원95원0.83%11580.2211,495원11,550원11,430원35,9564.1억원103.9억원900,000주Solactive 미국바이오헬스케어지수 PR2362.890104.2억원
cmw4ayvuw0i9k10ciyuuml411fsc-securities-productetf:0115C0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayvui0i9h10ci7anurjrn1etf2026-11-040115C0KR70115C0002RISE 미국고배당다우존스TOP1011,190원-150원-1.32%11222.1311,235원11,240원11,150원16,3331.8억원279.7억원2,500,000주Dow Jones U.S. High Dividend 10 Index4376.342291.7억원
cmw4ayw4s0ic010cigbwsgijbfsc-securities-productetf:0123S0:202611042026-11-04dayperiod2026-11-06 10:35:332026-11-06 10:35:33cmw4ayw490ibw10ci2c6abid71etf2026-11-040123S0KR70123S0004HANARO 26-12 은행채(AA+이상)액티브10,245원10원0.10%10243.2810,235원10,245원10,235원594608.1만원635.1억원6,200,000주KIS 은행채2612만기형 지수111.040635억원
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
cmw4ayxcm0ilj10ci9zengko9fsc-securities-productetf:0172V0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxc80ilg10cijz3cwa531etf2026-11-040172V0KR70172V00091Q 은액티브6,515원270원4.32%6273.856,295원6,515원6,175원50,2123.1억원491.8억원7,550,000주Bloomberg Blended Silver Spot USD index2852.719479.9억원
cmw4ayxfg0im110cibwfcy081fsc-securities-productetf:0174B0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxf10ily10ci8tqgd4vs1etf2026-11-040174B0KR70174B0001KoAct 글로벌AI메모리반도체액티브11,490원65원0.57%11589.1511,985원11,985원10,925원32,7443.6억원810억원7,050,000주Solactive 글로벌AI메모리반도체 지수 (PR)8277.860805.4억원
cmw4ayxmx0ini10cihjo3xpg5fsc-securities-productetf:0178H0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxmj0ine10ciz9u4gkj91etf2026-11-040178H0KR70178H0001IBK 미국AI TOP10국채혼합509,570원115원1.22%9624.159,445원9,705원9,445원3,4393307.8만원449.7억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2179.120452.3억원
cmw4ayy4v0iqn10ci56whg6itfsc-securities-productetf:0190M0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayy4e0iql10cin6vvoewl1etf2026-11-040190M0KR70190M0008KIWOOM 미국AI테크하이베타6,175원210원3.52%6192.496,260원6,325원5,880원342,88820.4억원151.2억원2,450,000주Akros 미국AI&프론티어테크 하이베타 지수5355.637151.7억원
cmw4ayzdx0izi10cia67n8rgxfsc-securities-productetf:0221Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayzdi0izf10ciit355jye1etf2026-11-040221Z0KR70221Z0006ACE K바이오코스닥액티브7,755원-75원-0.96%7729.107,830원7,830원7,320원23,4651.7억원65.9억원850,000주KRX K-AI 바이오테크 코스닥 지수1437.37065.6억원
cmw4azk230kri10ci2l1gtj0bfsc-securities-productetf:332930:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azk140krh10cieig4olr71etf2026-11-04332930KR7332930007HANARO 200TR117,765원145원0.12%118077.65120,850원121,575원112,650원17,45520.8억원1530.9억원1,300,000주코스피 200 TR1188.2301535억원
cmw4ayygu0isx10cibjnbxfuqfsc-securities-productetf:0193M0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayygc0isu10ciqsz0sv4f1etf2026-11-040193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,665원40원0.08%50638.6250,665원50,665원50,665원1050.6만원1071억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)104.2601070.5억원
cmw4ayykw0itq10ci0scuwaqqfsc-securities-productetf:0194R0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayykf0itm10ci94s8905i1etf2026-11-040194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지5,165원-10원-0.19%5203.925,665원5,730원4,475원105,0755.2억원61.9억원1,200,000주KRX SK하이닉스 선물 지수7803.58062.4억원
cmw4ayyr90iv110cizbrljgfwfsc-securities-productetf:0198D0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyqv0iuy10cigue5e22q1etf2026-11-040198D0KR70198D00011Q SK하이닉스선물단일종목레버리지5,460원30원0.55%5508.655,935원6,070원4,750원50,5452.5억원128.8억원2,360,000주KRX SK하이닉스 선물 지수7803.580130억원
cmw4ayyvx0iw010cibkgtg95bfsc-securities-productetf:0204S0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyvj0ivx10ci5wonxuas1etf2026-11-040204S0KR70204S0006TIGER 코스닥액티브6,495원185원2.93%6537.116,490원6,555원6,195원48,0853억원271.4억원4,180,000주코스닥714.950271.9억원
cmw4ayzvd0j2y10civaxw6mp7fsc-securities-productetf:0236J0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4ayzuz0j2w10ci43t9253i1etf2026-11-040236J0KR70236J0009마이티 미국피지컬AI액티브9,610원225원2.40%9589.759,385원9,665원9,255원70,7636.7억원76.8억원800,000주iSelect 미국 피지컬 AI 지수3616.20176.7억원
cmw4ayyv40ivu10ciz9oz2mumfsc-securities-productetf:0204D0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyuq0ivs10cigg9su0d41etf2026-11-040204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스4,880원60원1.24%4878.854,850원4,900원4,685원379,50418.1억원1690.9억원34,650,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)1842.1301688억원
cmw4ayz0x0ix010cili4v9nnxfsc-securities-productetf:0209Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz0h0iwx10cicxx8tgwv1etf2026-11-040209Z0KR70209Z0002ACE 코리아AI전력TOP105,125원145원2.91%5153.525,095원5,230원4,800원95,0674.7억원181.9억원3,550,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)10816.120180.3억원
cmw4ayz3d0ixi10ci622kxw1tfsc-securities-productetf:0214M0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz2z0ixf10ci3xitz25l1etf2026-11-040214M0KR70214M0000MIDAS 바이오헬스케어액티브8,245원15원0.18%8268.208,150원8,245원8,080원2217.8만원70억원850,000주KRX 헬스케어3373.44070.2억원
cmw4ayz7v0iyc10ci2jxkb37tfsc-securities-productetf:0218K0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz7f0iy910ci4ahwvfnp1etf2026-11-040218K0KR70218K0008BNK 스마트카8,760원240원2.82%8761.948,600원8,760원8,300원3328.4만원61.3억원700,000주FnGuide 스마트카 지수1462.91061.3억원
cmw4ayzaf0iyu10ci40s7xfd7fsc-securities-productetf:0219Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayza00iyr10cic3ey8gzx1etf2026-11-040219Z0KR70219Z0000HANARO 미국S&P500액티브9,770원-40원-0.41%9830.019,920원9,945원9,665원449442.2만원112.3억원1,150,000주S&P 5007688.620122.8억원
cmw4az4rh0jfr10cic7x6hgsnfsc-securities-productetf:139250:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4qa0jfp10ciq3fgwx5m1etf2026-11-04139250KR7139250005TIGER 200 에너지화학15,015원585원4.05%15014.6014,710원15,015원14,150원25,9533.8억원201.2억원1,340,000주코스피 200 에너지/화학1481.820198.1억원
cmw4az00k0j3y10civep6vzjzfsc-securities-productetf:0240J0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4az0070j3x10ci1ff2o3ah1etf2026-11-040240J0KR70240J0003RISE 삼성SK그룹8,835원95원1.09%8832.718,975원9,080원8,395원53,4864.6억원216.4억원2,450,000주KAP 삼성SK그룹 지수3713.550216.4억원
cmw4az1th0j6y10cirlq60vbvfsc-securities-productetf:0259R0:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1so0j6x10ci1tlwwqyd1etf2026-11-040259R0KR70259R0001ACE 글로벌메모리반도체TOP3채권혼합액티브9,755원5원0.05%9787.349,935원9,950원9,527원342,24532.8억원195.1억원2,000,000주FnGuide 글로벌메모리반도체TOP3채권혼합지수3504.616195.7억원
cmw4azcap0k4f10ciratxdmpufsc-securities-productetf:261110:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azc9q0k4d10ci8u1mo8af1etf2026-11-04261110KR7261110001TIGER 미국달러선물레버리지15,130원20원0.13%15133.7915,235원15,235원15,005원1,2771930.9만원75.6억원500,000주미국달러선물지수1504.97075.6억원
cmw4aze5r0ka610ci929u74nxfsc-securities-productetf:275290:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4aze4y0ka310ci8pomndzy1etf2026-11-04275290KR7275290005KODEX 가치주29,020원280원0.97%29011.8429,640원29,640원27,750원3,3709675.7만원261.1억원900,000주MSCI Korea IMI Enhanced Value Capped16793.450261.1억원
cmw4azejk0kbd10ci804oboj4fsc-securities-productetf:276990:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azei20kb910ci298x4im51etf2026-11-04276990KR7276990009KODEX 글로벌로봇(합성)22,730원-95원-0.42%22965.2223,220원23,220원22,520원2,4795634.4만원402.3억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1222.404406.4억원
cmw4az2qd0j9y10cijhteeiw6fsc-securities-productetf:105190:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2p20j9v10ci65s7kudl1etf2026-11-04105190KR7105190003ACE 20089,830원270원0.30%89967.2791,970원92,770원85,715원461,050411.8억원1.4조원16,550,000주코스피 200889.2501.4조원
cmw4az2xa0jag10citgydj17sfsc-securities-productetf:108590:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2w10jad10ciczhzjbk91etf2026-11-04108590KR7108590001TREX 20089,470원385원0.43%89432.1191,350원93,230원85,420원55488.8만원178.9억원200,000주코스피 200889.250178.8억원
cmw4az35m0jb410ci3t9f6wz0fsc-securities-productetf:114470:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az34q0jb110ci3nvleqob1etf2026-11-04114470KR7114470008KIWOOM 국고채3년108,835원115원0.11%108821.11108,720원108,880원108,720원2412623.7만원522.4억원480,000주KTB INDEX(시장가격)10252.030522.3억원
cmw4az3c60jbm10ciex203tr3fsc-securities-productetf:117460:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:43cmw4az3as0jbj10ci6y2arfnb1etf2026-11-04117460KR7117460006KODEX 에너지화학11,755원450원3.98%11766.8611,360원11,755원11,015원36,5524.1억원287.9억원2,450,000주KRX 에너지화학2352.460288.2억원
cmw4azytu0lws10ci28frnlz2fsc-securities-productetf:452360:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azyt00lwq10ciq3owd84m1etf2026-11-04452360KR7452360001SOL 미국배당다우존스(H)13,850원-150원-1.07%13876.5113,900원13,900원13,815원145,32720.1억원2340.6억원16,900,000주Dow Jones U.S. Dividend 100 Price Return Index7520.9622303.5억원
cmw4az3uz0jd410ci1qhkzy8vfsc-securities-productetf:130680:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3tq0jd110ciyvgy6dnq1etf2026-11-04130680KR7130680002TIGER 원유선물Enhanced(H)8,325원-110원-1.30%8317.658,360원8,385원8,190원25,7082.1억원145.6억원1,750,000주S&P GSCI Crude Oil Enhanced Index ER1023.543153.8억원
cmw4az4vf0jg310cixwt0ctygfsc-securities-productetf:139270:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:45cmw4az4uc0jg110cibyom9fj21etf2026-11-04139270KR7139270003TIGER 200 금융14,770원60원0.41%14798.0414,790원15,000원14,510원11,6911.7억원259.9억원1,760,000주코스피 200 금융1507.090260.4억원
cmw4az51u0jgl10ci64wceq7qfsc-securities-productetf:139320:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5110jgi10ci5b107zfn1etf2026-11-04139320KR7139320006TIGER 금은선물(H)16,365원435원2.73%15993.8716,045원16,365원15,960원11,2541.8억원360억원2,200,000주S&P GSCI Precious Metals Index(TR)4337.143351.8억원
cmw4az5bk0jhf10cik86dugtyfsc-securities-productetf:140710:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5ap0jhe10ci14fu1nhk1etf2026-11-04140710KR7140710005KODEX 운송6,700원80원1.21%6686.256,615원6,715원6,530원34,9492.3억원127.3억원1,900,000주KRX 운송1359.610127억원
cmw4az5he0jhx10ciley76ehcfsc-securities-productetf:143860:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5gd0jhw10ciuykcql7f1etf2026-11-04143860KR7143860005TIGER 헬스케어33,055원225원0.69%33152.8732,325원33,150원31,615원12,6774억원1315.5억원3,980,000주KRX 헬스케어3373.4401326.1억원
cmw4az5ow0jil10cibm5wkgizfsc-securities-productetf:147970:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az5nz0jik10cirj330mui1etf2026-11-04147970KR7147970008TIGER 모멘텀62,080원1,260원2.07%62240.0562,535원62,860원59,670원8365048.8만원235.9억원380,000주FnGuide 모멘텀 지수64512.950236.5억원
cmw4az5uy0jj310ciwcryn9pmfsc-securities-productetf:150460:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az5tu0jj210cislfujkyb1etf2026-11-04150460KR7150460004TIGER 중국소비테마6,670원-50원-0.74%6672.656,670원6,705원6,525원6,1284070.9만원486.2억원7,290,000주FnGuide 중국내수테마 지수3438.110486.4억원
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
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
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
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
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
56,296건 중 2,001–2,050← 이전41 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬