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
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
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
cmw4b07v00mdz10ciub4wtohlfsc-securities-productetf:471990:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07ts0mdx10cixpgfnxhv1etf2026-11-04471990KR7471990002KODEX AI반도체핵심장비20,835원705원3.50%20898.3121,155원21,585원19,910원2,334,814482.7억원4750.3억원22,800,000주iSelect AI 반도체핵심장비 지수6045.0804785.7억원
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
cmw4az4xp0jg910cieop1d6g0fsc-securities-productetf:139280:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az4wy0jg710cix59e5fqd1etf2026-11-04139280KR7139280002TIGER 경기방어12,030원290원2.47%12062.1311,795원12,065원11,745원1,6311929만원377.7억원3,140,000주코스피 200 경기방어소비재1195.430378.7억원
cmw4az4dd0jem10cix4bm2o30fsc-securities-productetf:138530:202611042026-11-04dayperiod2026-11-06 10:35:442026-11-06 10:35:44cmw4az4c60jej10cit54ppc8a1etf2026-11-04138530KR7138530001TIGER LG그룹플러스10,470원260원2.55%10468.1310,210원10,520원9,985원54,1195.5억원647억원6,180,000주MKF LG그룹+ FW10562.010646.9억원
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
cmw4b06kr0mab10cizs5f1wn2fsc-securities-productetf:466920:202611042026-11-04dayperiod2026-11-06 10:36:332026-11-06 10:36:33cmw4b06hq0ma910cio0j2o4lz1etf2026-11-04466920KR7466920006SOL 조선TOP3플러스19,525원-130원-0.66%19584.4419,450원20,255원18,775원1,561,919303.8억원9938.2억원50,900,000주FnGuide 조선TOP3플러스지수(PR)3287.2009909.7억원
cmw4b06yz0mbh10ci0yrht3zzfsc-securities-productetf:469050:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06y40mbe10ci9k2fxx4w1etf2026-11-04469050KR7469050009RISE 미국반도체NYSE(H)28,110원805원2.95%27921.4227,995원28,600원26,970원16,6214.5억원309.2억원1,100,000주NYSE Semicondoctor Index(Price Return)2374.963307.1억원
cmw4az3el0jbs10ci7d7xnzyafsc-securities-productetf:117680:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3d40jbp10ci50el7duk1etf2026-11-04117680KR7117680009KODEX 철강10,310원70원0.68%10353.9010,240원10,355원9,880원14,7921.4억원223.7억원2,170,000주KRX 철강2106.690224.6억원
cmw4ayzw70j3510ci4edtyuvhfsc-securities-productetf:0238C0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4ayzvs0j3310ciz5429atm1etf2026-11-040238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,410원-25원-0.26%9436.099,440원9,470원9,270원1,0891020.9만원211.7억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1816.760212.3억원
cmw4ayzjq0j0n10ci5njvm43ffsc-securities-productetf:0225V0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4ayzjb0j0k10cit3k2ievf1etf2026-11-040225V0KR70225V0006KODEX 미국CPU반도체TOP108,320원375원4.72%8134.758,365원8,475원7,920원191,47615.5억원374.4억원4,500,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3308.150345.7억원
cmw4az3sp0jcy10ci8d7t7x7xfsc-securities-productetf:123320:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3rl0jcv10cifspstgou1etf2026-11-04123320KR7123320004TIGER 레버리지71,060원355원0.50%71417.4674,510원75,800원64,625원407,836281.6억원1989.6억원2,800,000주코스피 200889.2501999.6억원
cmw4az3mj0jcg10cidfw23ieifsc-securities-productetf:122260:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3li0jcd10ciekpj8oma1etf2026-11-04122260KR7122260003KIWOOM 통안채1년104,845원0원0.00%104856.47104,860원104,875원104,845원8,0568.4억원325억원310,000주MK 통안채지수(총수익)15419.130325억원
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
cmw4b03fz0m5i10ci0jz7yokxfsc-securities-productetf:461580:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b03d90m5e10cikjz2cyg21etf2026-11-04461580KR7461580003TIGER 코스닥글로벌12,930원235원1.85%12978.7512,760원12,965원12,280원1,0231292.3만원84억원650,000주코스닥 글로벌 지수1640.27084.3억원
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
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
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
cmw4b02xd0m4o10cib20yo7hhfsc-securities-productetf:461340:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b02wg0m4k10cizvwo5vgk1etf2026-11-04461340KR7461340002HANARO 글로벌생성형AI액티브37,695원815원2.21%37616.9536,880원37,820원36,260원3,4611.2억원395.7억원1,050,000주Solactive United States Technology 100 Index(Price Return)18510.740394.9억원
cmw4azwz60lsb10ciptbxbvc5fsc-securities-productetf:448290:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwxl0ls810ci4ntd78m31etf2026-11-04448290KR7448290007TIGER 미국S&P500(H)17,400원25원0.14%17453.7117,455원17,495원17,210원165,77628.7억원4793.7억원27,550,000주S&P 5007688.6204756.1억원
cmw4b034r0m4z10cix23ptyd4fsc-securities-productetf:461460:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b033w0m4x10cixmfjbgzb1etf2026-11-04461460KR7461460008PLUS 국고채10년액티브53,160원100원0.19%53225.9952,960원53,320원52,945원28,10314.9억원1037.6억원1,952,000주KAP 국고채 10년 동일가중 지수(총수익)112.2801038.9억원
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
cmw4az37o0jba10ci34t5ovdzfsc-securities-productetf:114800:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az36u0jb710ci1ffsmbou1etf2026-11-04114800KR7114800006KODEX 인버스1,191원-4원-0.33%1189.831,163원1,248원1,152원1,528,997,4061.8조원7478.2억원627,900,000주코스피 200 선물지수4326.2707685.1억원
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
cmw4b03ch0m5b10cidw1dfmxafsc-securities-productetf:461500:202611042026-11-04dayperiod2026-11-06 10:36:292026-11-06 10:36:29cmw4b03at0m5810ci06phg9j41etf2026-11-04461500KR7461500001HANARO 종합채권(AA-이상)액티브107,960원200원0.19%107937.10107,775원107,960원107,720원9069768만원1290.1억원1,195,000주KAP 종합채권 총수익지수(AA-이상)117.5801289.8억원
cmw4b03zz0m6h10ci9mok6clqfsc-securities-productetf:462330:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b03ww0m6e10cietsr5aaz1etf2026-11-04462330KR7462330002KODEX 2차전지산업레버리지848원105원14.13%853.03768원855원679원269,253,5492045.3억원7014.6억원827,200,000주FnGuide 2차전지 산업 지수2410.7107085.2억원
cmw4az2o80j9s10ci91rblbjffsc-securities-productetf:105010:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2nh0j9p10ciod5z1lpn1etf2026-11-04105010KR7105010003TIGER 라틴355,680원-50원-0.87%5680.955,790원5,800원5,610원2,9091646.8만원79.5억원1,400,000주BNY Latin America 35 ADR3015.08079.5억원
cmw4az2h50j9410cipnx285v0fsc-securities-productetf:102960:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2ga0j9210ci1502bq1n1etf2026-11-04102960KR7102960002KODEX 기계장비10,015원300원3.09%10035.979,875원10,020원9,415원13,2221.2억원100.1억원1,000,000주KRX 기계장비1084.560100.3억원
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
cmw4az29q0j8g10ci08jtoq98fsc-securities-productetf:100910:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az28t0j8e10cine66e5gb1etf2026-11-04100910KR7100910009KIWOOM KRX10013,945원90원0.65%14036.1614,345원14,405원13,405원9181282.2만원376.5억원2,700,000주KRX 10014072.130378.9억원
cmw4az24e0j7y10cisljn3r92fsc-securities-productetf:091220:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az23i0j7w10cipryjsuov1etf2026-11-04091220KR7091220004TIGER 은행14,745원185원1.27%14738.2214,590원14,890원14,495원46,4686.8억원159.2억원1,080,000주KRX 은행1459.490156.2억원
cmw4az2bh0j8m10ci5v8qp2f4fsc-securities-productetf:101280:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2am0j8k10cicidm4vbk1etf2026-11-04101280KR7101280006KODEX 일본TOPIX10028,310원-340원-1.19%28639.2628,655원28,830원27,635원52,07214.6억원492.5억원1,740,000주TOPIX1002678.090498.3억원
cmw4az2so0ja410ciyng2wt2jfsc-securities-productetf:105780:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2rf0ja110ci52k9kggf1etf2026-11-04105780KR7105780001RISE 5대그룹주13,735원240원1.78%13754.9613,895원13,950원13,065원1,5852122.1만원274.7억원2,000,000주MKF 5대그룹주13652.450275억원
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
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
cmw4az1x40j7a10ci13thb76gfsc-securities-productetf:069660:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1w70j7810cicce6uq7i1etf2026-11-04069660KR7069660009KIWOOM 20089,200원235원0.26%89334.9491,335원92,100원85,100원437,905388.4억원6511.6억원7,300,000주코스피 200889.2505940.7억원
cmw4az17s0j5510ci46qxae6ifsc-securities-productetf:0252P0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az16o0j5210ciqhalgcq21etf2026-11-040252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,175원25원0.25%10177.0410,270원10,350원9,905원12,1851.2억원96.6억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1976.83096.6억원
cmw4azesy0kc510cilpljufkqfsc-securities-productetf:278240:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azes40kc410ci8ugcpefb1etf2026-11-04278240KR7278240007RISE 코스닥150선물레버리지5,270원170원3.33%5302.895,230원5,300원4,740원283,90014.1억원381.5억원7,240,000주F-코스닥150 지수1363.830383.9억원
cmw4az19q0j5b10cibruo6pemfsc-securities-productetf:0252V0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az18p0j5910ci8brqzq8e1etf2026-11-040252V0KR70252V0002ACE 미국CPU반도체TOP3+8,865원400원4.73%8630.108,910원8,965원8,445원292,74725억원70.9억원800,000주FnGuide 미국 CPU 반도체 TOP3+ 지수3273.04669억원
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
cmw4az2v10jaa10cigan9fvvqfsc-securities-productetf:108450:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2tt0ja710cipnocylos1etf2026-11-04108450KR7108450008ACE 삼성그룹섹터가중36,340원345원0.96%36587.0036,755원36,860원35,105원14,0385억원726.8억원2,000,000주MKF SAMs SW36238.660731.7억원
cmw4b044l0m6n10cip4big5bmfsc-securities-productetf:462340:202611042026-11-04dayperiod2026-11-06 10:36:302026-11-06 10:36:30cmw4b04230m6l10cisl0zst5t1etf2026-11-04462340KR7462340001에셋플러스 글로벌다이나믹시니어액티브16,075원-75원-0.46%16149.6016,270원16,285원15,855원4469.9만원80.3억원500,000주S&P 5007688.62080.7억원
cmw4aze0r0k9o10ci0felsne6fsc-securities-productetf:273130:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdzk0k9m10ci9fxfze9s1etf2026-11-04273130KR7273130005KODEX 종합채권(AA-이상)액티브112,745원45원0.04%112905.41112,595원112,945원112,590원83,83894.5억원3.3조원29,717,000주KAP 한국종합채권지수266.5803.3조원
cmw4azc6s0k4310ciohkg9m6tfsc-securities-productetf:261060:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azc5o0k4010ci29ktufq61etf2026-11-04261060KR7261060008TIGER 코스닥150IT20,680원620원3.09%20746.9120,835원21,045원19,700원19,1703.8억원215억원1,040,000주코스닥 150 정보기술1063.350215.7억원
cmw4aze460ka110ci4oydefeefsc-securities-productetf:275280:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4aze3i0k9w10ci7dc1rabm1etf2026-11-04275280KR7275280006KODEX 모멘텀주34,655원225원0.65%34828.6135,865원35,990원33,105원12,7274.3억원311.8억원900,000주MSCI Korea IMI Momentum Capped11286.820313.4억원
cmw4az1ls0j6b10ci04vjwmt2fsc-securities-productetf:0255E0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1kt0j6810cirz465ai51etf2026-11-040255E0KR70255E0000TIGER 글로벌MLCC&기판8,470원-50원-0.59%8705.788,975원8,980원7,950원171,83014.2억원931.7억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5381.290948.9억원
cmw4az11z0j4n10ci6p4asuq1fsc-securities-productetf:0243M0:202611042026-11-04dayperiod2026-11-06 10:35:392026-11-06 10:35:40cmw4az0w30j4k10ci1kw0dneh1etf2026-11-040243M0KR70243M0005DS AI반도체액티브7,830원155원2.02%7794.618,025원8,100원7,415원78,2346억원140.9억원1,800,000주FnGuide 반도체수퍼사이클지수3913.000140.3억원
cmw4az1pf0j6m10cioziyut1rfsc-securities-productetf:0256C0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1oi0j6k10ci5rd5dt9r1etf2026-11-040256C0KR70256C00011Q 엔비디아고정미국AI반도체9,560원295원3.18%9519.749,615원9,705원9,230원132,53112.4억원162.5억원1,700,000주iSelect 엔비디아고정미국AI반도체6266.053152.3억원
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
56,296건 중 2,051–2,100← 이전42 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬