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
cmw4b07c60mcn10cicfqm84l1fsc-securities-productetf:469790:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07b90mck10ciptoaxcl81etf2026-11-04469790KR7469790000KIWOOM 코리아테크TOP1034,720원350원1.02%35032.7836,010원36,040원33,425원11,3343.9억원243억원700,000주Solactive K-TechTOP10 Index(PR)7001.410245.2억원
cmw4b07dv0mct10ci9rw9yfqdfsc-securities-productetf:469830:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07cw0mcq10cikhuqcmjh1etf2026-11-04469830KR7469830004SOL 초단기채권액티브54,730원5원0.01%54724.8154,725원54,735원54,725원330,437180.8억원1조원19,784,000주KAP 단기자금시장지수124.9001.1조원
cmw4b06rn0mat10ci1uecw8l2fsc-securities-productetf:466950:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06qs0mar10ci4s5zu0sf1etf2026-11-04466950KR7466950003TIGER 글로벌AI액티브24,705원350원1.44%24769.6424,655원25,080원23,990원76,68318.7억원4674.1억원18,920,000주Indxx Artificial Intelligence and Big Data 지수(PR)9038.2804669억원
cmw4b07fo0mcz10ci226alwb8fsc-securities-productetf:470310:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07er0mcw10ci4shwcqja1etf2026-11-04470310KR7470310004UNICORN 생성형AI강소기업액티브16,665원-125원-0.74%16769.4216,910원16,960원16,245원5692.5만원49.9억원300,000주iSelect AI 지수1810.35050.3억원
cmw4azxjn0lto10ciodwtuiapfsc-securities-productetf:449180:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxio0ltl10cin1nw9q7c1etf2026-11-04449180KR7449180009KODEX 미국S&P500(H)16,790원30원0.18%16846.9116,860원16,885원16,605원604,330101.1억원1조원63,000,000주S&P 5007688.6201조원
cmw4ayx590ijw10ciu5hd45vffsc-securities-productetf:0162Z0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4ayx4v0ijt10ciqsw1obcm1etf2026-11-040162Z0KR70162Z0007RISE 삼성전자SK하이닉스채권혼합5012,285원-10원-0.08%12302.9712,530원12,605원11,950원8,957,8931093.6억원3.7조원301,300,000주KAP 삼성전자SK하이닉스채권혼합50 지수3647.3403.7조원
cmw4azx8c0lsz10cibq8a4pkofsc-securities-productetf:448540:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azx7b0lsw10cipsc4160n1etf2026-11-04448540KR7448540005ACE 엔비디아채권혼합25,880원150원0.58%25875.2625,880원26,095원25,665원17,5644.5억원2070.4억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9849.8792044.1억원
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
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
cmw4b07ss0mdt10ciq6v7280lfsc-securities-productetf:471780:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07qz0mdr10ciyt837d4x1etf2026-11-04471780KR7471780007TIGER 코리아테크액티브30,450원200원0.66%30573.5631,495원31,815원29,095원49,24214.7억원2393.3억원7,860,000주KRX 정보기술4926.5102403억원
cmw4b06vf0mb510ci7qkzzf39fsc-securities-productetf:468380:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06um0mb210cisrbs46gm1etf2026-11-04468380KR7468380001KODEX iShares미국하이일드액티브10,290원10원0.10%10287.3910,295원10,335원10,245원64,6976.6억원935.3억원9,090,000주ICE BofAML US HY Constrained Index(Total Return)620.168921.7억원
cmw4azan60jzd10cicyeyzloofsc-securities-productetf:245340:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azalz0jza10cimg01ermh1etf2026-11-04245340KR7245340005TIGER 미국다우존스3033,740원0원0.00%33786.1233,805원33,885원33,370원7,4412.4억원1383.3억원4,100,000주Dow Jones Industrial Average53356.1201385.2억원
cmw4b076d0mc510ciego0diynfsc-securities-productetf:469160:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b075h0mc210cin57s298b1etf2026-11-04469160KR7469160006ACE 일본반도체20,585원-590원-2.79%21349.0821,325원21,325원19,545원5,9021.1억원174.9억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6309.910181.4억원
cmw4azafy0jyp10ciaw79hyftfsc-securities-productetf:244580:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azaet0jym10ci78xq78p01etf2026-11-04244580KR7244580007KODEX 바이오7,085원5원0.07%7092.967,010원7,110원6,745원1,327,92291.5억원1887.4억원26,640,000주FnGuide 바이오 지수2471.4001889.5억원
cmw4azabz0jyd10ciyppn5tgafsc-securities-productetf:243880:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azab60jya10citawaaq1k1etf2026-11-04243880KR7243880002TIGER 200IT레버리지203,260원3,220원1.61%206005.48215,000원219,130원181,210원164,422323.8억원2744억원1,350,000주코스피 200 정보기술11721.4202781억원
cmw4b078d0mcb10ci0zl60or9fsc-securities-productetf:469170:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b077d0mc810ciarrma8x01etf2026-11-04469170KR7469170005ACE 포스코그룹포커스5,540원335원6.44%5552.455,280원5,545원5,095원697,29137억원1119억원20,200,000주FnGuide 포스코그룹포커스 지수(시장가격)2756.9701121.5억원
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
cmw4azbed0k1o10cihkxq4xfsfsc-securities-productetf:252420:202611042026-11-04dayperiod2026-11-06 10:35:532026-11-06 10:35:53cmw4azbd80k1m10cia9x0wqyi1etf2026-11-04252420KR7252420005RISE 200선물인버스2X106원-2원-1.85%105.35101원116원98원3,509,6533.8억원55.7억원52,600,000주코스피 200 선물지수4326.27055.4억원
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
cmw4b070t0mbn10ciys4aom40fsc-securities-productetf:469060:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06zv0mbk10ci2nchedk21etf2026-11-04469060KR7469060008RISE 미국반도체NYSE30,100원880원3.01%29900.0929,995원30,605원28,810원24,4887.2억원647.1억원2,150,000주NYSE Semicondoctor Index(Price Return)2374.963657.8억원
cmw4azcq60k5q10cig1vzvdnjfsc-securities-productetf:265690:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcpc0k5n10cid4l9acus1etf2026-11-04265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.560원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148983.6만원
cmw4azd5l0k7110ci79rgz8y0fsc-securities-productetf:267440:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azd4j0k6z10ci9sjlhafq1etf2026-11-04267440KR7267440006RISE 미국장기국채선물(H)8,025원-25원-0.31%8015.458,035원8,035원7,995원3225.6만원48.1억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index198.90748억원
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
cmw4b06tt0maz10ci020uzbkkfsc-securities-productetf:468370:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06sl0max10ci0tj7mcw11etf2026-11-04468370KR7468370002KODEX iShares미국인플레이션국채액티브10,275원-15원-0.15%10262.6610,275원10,320원10,260원4,6124744.3만원171.5억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)127.471171.3억원
cmw4azflk0keh10ci35mox3vefsc-securities-productetf:285690:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azfke0kef10ci301ok1pr1etf2026-11-04285690KR7285690004FOCUS ESG리더스18,470원245원1.34%18564.4118,135원18,470원18,135원47.2만원64.6억원350,000주KRX ESG Leaders 1502815.31064.9억원
cmw4azduq0k9710cizsh63kucfsc-securities-productetf:272570:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdtp0k9210cik5k6hsl61etf2026-11-04272570KR7272570003RISE 중장기국공채액티브109,845원120원0.11%109862.10109,675원109,955원109,675원332.9만원52.7억원48,000주KIS 종합채권국공채4~5Y지수151.69052.7억원
cmw4aze2e0k9u10ci3bwqeye2fsc-securities-productetf:273140:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4aze1i0k9s10ci11n4pqdl1etf2026-11-04273140KR7273140004KODEX 단기변동금리부채권액티브114,730원10원0.01%114721.92114,740원114,740원114,730원1,3231.5억원2754.6억원2,401,000주KAP 단기변동금리부은행채권지수149.4502754.4억원
cmw4b07a50mch10ci58f8bhq0fsc-securities-productetf:469530:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07980mce10ciundq8yoa1etf2026-11-04469530KR7469530000RISE 미국달러선물인버스9,680원-35원-0.36%9701.579,645원9,715원9,645원65.8만원61.9억원640,000주미국달러선물지수1504.97062억원
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
cmw4azfbh0kdp10ci63qrlem3fsc-securities-productetf:281990:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azfao0kdm10ci22kbx7rv1etf2026-11-04281990KR7281990002RISE 중소형고배당17,035원110원0.65%17132.5617,000원17,160원16,805원100169.9만원85.1억원500,000주FnGuide 중소형고배당포커스 지수16699.85085.6억원
cmw4azf760kdd10cirktnls8sfsc-securities-productetf:280930:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azf690kda10ci2m6syz161etf2026-11-04280930KR7280930009KODEX 미국러셀2000(H)15,890원90원0.57%15861.6015,830원15,890원15,700원5,6738957.5만원214.5억원1,350,000주FTSE Russell 2000 Index2856.950214.1억원
cmw4b07i10md510ciebwxtmz3fsc-securities-productetf:471040:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07gz0md210ciz5ametqn1etf2026-11-04471040KR7471040006KoAct 글로벌AI&로봇액티브23,040원325원1.43%23135.5023,100원23,790원22,190원21,4794.8억원2062억원8,950,000주iSelect 글로벌AI&로봇PR지수6980.2592059억원
cmw4azfvg0kfb10ci1snlff52fsc-securities-productetf:289480:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfuv0kfa10ci3pd8zyj51etf2026-11-04289480KR7289480006TIGER 200커버드콜11,360원40원0.35%11401.2311,605원11,720원10,890원15,8091.7억원272.6억원2,400,000주코스피 200 커버드콜 ATM 지수1655.300273.6억원
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
cmw4azf130kcu10cighltynkbfsc-securities-productetf:279530:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azezx0kcs10citz5fgj8h1etf2026-11-04279530KR7279530000KODEX 고배당주16,240원185원1.15%16251.6616,080원16,350원15,980원334,21153.9억원3930억원24,200,000주FnGuide 고배당 Plus 지수25243.0103932.9억원
cmw4azewx0kci10cic7h9y3yffsc-securities-productetf:278540:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:58cmw4azevq0kce10cibogfss5q1etf2026-11-04278540KR7278540000KODEX MSCI Korea TR31,760원10원0.03%31962.8232,845원32,965원30,455원26,1758.2억원1.9조원61,600,000주MSCI Korea TR Index4054.8701.9조원
cmw4azfdf0kdv10ci685vzhehfsc-securities-productetf:282000:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azfcj0kds10cierewezq81etf2026-11-04282000KR7282000009RISE 국고채3년선물인버스114,260원-135원-0.12%114284.45114,385원114,385원114,195원668.5만원215.9억원189,000주국채선물지수1218.420215.9억원
cmw4azf9g0kdj10ci56vtoq42fsc-securities-productetf:280940:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azf8i0kdf10ci3e87wcuk1etf2026-11-04280940KR7280940008KODEX 골드선물인버스(H)3,775원-65원-1.69%3844.333,800원3,840원3,730원33,0601.2억원26.4억원700,000주S&P GSCI GOLD Index Excess Return238.32026.9억원
cmw4b07jr0mdb10ci7kw4tedcfsc-securities-productetf:471230:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07iu0md910ciokadyvom1etf2026-11-04471230KR7471230003KODEX 국고채10년액티브107,505원175원0.16%107653.24107,120원107,870원107,115원38,10741억원5166.6억원4,806,000주KAP 국고채 10년 지수(TR)113.0105195.3억원
cmw4b072l0mbt10ci1k0s6uawfsc-securities-productetf:469070:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b071t0mbq10cimeqltcyd1etf2026-11-04469070KR7469070007RISE AI&로봇8,950원95원1.07%8944.588,925원9,070원8,560원233,80820.4억원3025.1억원33,800,000주iSelect AI&로봇 지수(시장가격)2038.8903027.7억원
cmw4azg140kft10cimh7ey97qfsc-securities-productetf:290130:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg090kfs10ciqcsaw55t1etf2026-11-04290130KR7290130004RISE ESG사회책임투자38,955원295원0.76%38973.1340,085원40,235원37,100원18,6027억원5551억원14,250,000주KRX ESG 사회책임경영지수(S)6286.4105534.1억원
cmw4azfxe0kfj10ci4etmd6f2fsc-securities-productetf:289670:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfwb0kfe10cic7j2o09i1etf2026-11-04289670KR7289670002PLUS 국채선물10년54,180원230원0.43%54221.1654,065원54,335원54,065원3151707.5만원62.8억원116,000주10년국채선물지수1167.02062.8억원
cmw4b07pt0mdn10cihmaahfe2fsc-securities-productetf:471760:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07nu0mdl10ci4bpa8aey1etf2026-11-04471760KR7471760009TIGER AI반도체핵심공정10,900원260원2.44%10923.5311,160원11,280원10,395원1,782,926191.9억원1569.6억원14,400,000주iSelect AI반도체핵심공정지수2269.8301572.9억원
cmw4b06x80mbb10cibm8elncjfsc-securities-productetf:468630:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06wf0mb810cir7amtzkt1etf2026-11-04468630KR7468630009KODEX iShares미국투자등급회사채액티브10,340원10원0.10%10335.1910,360원10,400원10,330원6,6776914.3만원311.2억원3,010,000주iBoxx USD Liquid Investment Grade Index(Total Return)338.350311억원
cmw4azhzz0klo10cis52fx8i5fsc-securities-productetf:305720:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:02cmw4azhz10kll10ci4hctes431etf2026-11-04305720KR7305720005KODEX 2차전지산업13,800원1,000원7.81%13776.6613,070원13,800원12,270원12,924,1921701.6억원1.8조원132,700,000주FnGuide 2차전지 산업 지수2410.7101.8조원
cmw4azhwe0kld10ci54v51n8afsc-securities-productetf:305080:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azhv70kl910ci88np89w41etf2026-11-04305080KR7305080004TIGER 미국채10년선물11,805원-25원-0.21%11802.6011,825원11,860원11,790원559,57466억원2290.1억원19,400,000주S&P 10-Year U.S. Treasury Note Futures(ER)181.8432313.3억원
cmw4b07x10me510ci037jzb3ffsc-securities-productetf:472150:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07w40me310ci4e4eapj51etf2026-11-04472150KR7472150002TIGER 배당커버드콜액티브16,050원-5원-0.03%16106.3316,475원16,590원15,360원6,570,9351038.9억원2.5조원159,780,000주코스피 200 커버드콜 5% OTM663.7902.5조원
cmw4b074h0mbz10cibv9jpayifsc-securities-productetf:469150:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b073h0mbw10cibqc0ds7z1etf2026-11-04469150KR7469150007ACE AI반도체TOP3+48,000원550원1.16%48040.2649,415원49,860원45,635원832,479392.2억원9288억원19,350,000주FnGuide AI반도체 TOP3+ 지수6061.3008623.2억원
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
56,296건 중 2,101–2,150← 이전43 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬