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
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
cmw4b0ee10muf10cile9uoa6efsc-securities-productetf:488720:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0ecx0mud10ci1jne50ql1etf2026-11-04488720KR7488720004WON 종합채권(AA-이상)액티브50,115원130원0.26%50099.5449,950원50,130원49,950원2081040.5만원1695.8억원3,384,000주KIS 종합채권시장 총수익지수(AA-이상)108.5901695.3억원
cmw4b0dzv0mta10ci0lv0wb0jfsc-securities-productetf:487910:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0dz10mt710cilxjdqws61etf2026-11-04487910KR7487910002ACE 인도컨슈머파워액티브7,750원105원1.37%7711.147,645원7,750원7,645원3,7482868.1만원93억원1,200,000주Indxx India Super Consumption Index (Price Return)3247.68092.5억원
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
cmw4b0dhx0mry10ci8zgvz2fnfsc-securities-productetf:486290:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0dhc0mrv10ciq2q7o3f11etf2026-11-04486290KR7486290000TIGER 미국나스닥100타겟데일리커버드콜9,445원35원0.37%9473.479,490원9,540원9,225원7,893,530742.9억원2.4조원263,600,000주NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)444.4402.4조원
cmw4b0d2r0mqs10ciw32m82lvfsc-securities-productetf:484790:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0d1n0mqp10cifsf1c4t11etf2026-11-04484790KR7484790001KODEX 미국30년국채액티브(H)8,110원-25원-0.31%8103.538,100원8,165원8,090원372,75130.2억원6064.6억원74,780,000주KEDI-KAP 미국 국채 20+ 지수(TR)70.1605967.4억원
cmw4b0dkd0ms410cigp0jc9sjfsc-securities-productetf:486450:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0diy0ms110ciz42yn6501etf2026-11-04486450KR7486450000SOL 미국AI전력인프라16,645원455원2.81%16705.2016,795원16,955원16,175원24,6574억원1814.3억원10,900,000주KEDI 미국AI전력인프라 지수(PR)9012.1981812.5억원
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
cmw4b0ch70mpa10cisyvzdzf0fsc-securities-productetf:482730:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0cfx0mp710ci8ch5t5kk1etf2026-11-04482730KR7482730009TIGER 미국S&P500타겟데일리커버드콜11,050원35원0.32%11075.5911,090원11,135원10,900원475,02252.1억원6812.3억원61,650,000주S&P500 10% Daily Premium Covered Call Index(TR)391.9946828.1억원
cmw4b0awi0mln10ciu57nd9r5fsc-securities-productetf:477080:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0avd0mll10ci1mpgvilg1etf2026-11-04477080KR7477080006RISE CD금리액티브(합성)108,050원10원0.01%108046.34108,050원108,055원108,050원6,2096.7억원1.6조원14,937,000주FnGuide CD금리투자 지수(총수익)1482.4601.6조원
cmw4azr220lbl10ciuy0rlo59fsc-securities-productetf:411540:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr0x0lbk10ci3v43p8x61etf2026-11-04411540KR7411540008SOL 200 Top1013,565원75원0.56%13678.5013,630원13,725원12,935원1,2961705.7만원176.3억원1,300,000주코스피 200 Top 10 지수2079.860164.1억원
cmw4b0cjb0mpg10cifl07d5elfsc-securities-productetf:483020:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0cif0mpd10ci5y7kmgiz1etf2026-11-04483020KR7483020004KIWOOM 의료AI9,405원145원1.57%9470.679,200원9,485원9,005원42,9504억원61.1억원650,000주FnGuide 의료AI 지수2049.96061.5억원
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
cmw4azrke0ld310civc2ojghjfsc-securities-productetf:415340:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azrji0ld210cioiyu96341etf2026-11-04415340KR7415340009KODEX 차이나과창판STAR50(합성)10,610원925원9.55%9733.869,685원10,610원9,605원72,8877.1억원219.6억원2,070,000주STAR 50 Index(Price Return)1265.470201.4억원
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
cmw4b0a430mjn10ciw0nhdyg1fsc-securities-productetf:476030:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a360mjl10ci2es1krut1etf2026-11-04476030KR7476030002SOL 미국나스닥10015,790원60원0.38%15843.6015,885원15,950원15,420원352,32155.2억원1302.6억원8,250,000주NASDAQ 10028437.1701307억원
cmw4b0a6f0mjt10cib4kg21idfsc-securities-productetf:476070:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a5a0mjr10cimuldvfjj1etf2026-11-04476070KR7476070008KODEX 글로벌비만치료제TOP2 Plus10,975원-15원-0.14%10951.1810,990원10,990원10,850원13,0871.4억원279.8억원2,550,000주iSelect 글로벌 비만치료제TOP2 Plus 지수(PR)3224.790279.2억원
cmw4b09m50mih10cikquccizrfsc-securities-productetf:475300:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09kj0mif10cil49kny6i1etf2026-11-04475300KR7475300000SOL 반도체전공정17,775원655원3.83%17867.6917,760원18,020원17,030원1,537,577269억원2906.2억원16,350,000주FnGuide 반도체 전공정 지수(PR)3519.7002921.3억원
cmw4azguv0kib10ci2d70fdc3fsc-securities-productetf:295000:202611042026-11-04dayperiod2026-11-06 10:36:002026-11-06 10:36:00cmw4azgu10ki810ci19imw15o1etf2026-11-04295000KR7295000004RISE 국채선물10년53,275원125원0.24%53365.2253,115원53,470원53,115원83443만원53.2억원100,000주10년국채선물지수1167.02053.3억원
cmw4b0clt0mpm10cihslp5yrzfsc-securities-productetf:483030:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0ckx0mpj10ci7aw0uzvt1etf2026-11-04483030KR7483030003KIWOOM 미국블록버스터바이오테크의약품+12,080원-75원-0.62%12053.0711,710원12,130원11,710원8,7071억원54.3억원450,000주Solactive Blockbuster Biotech Drugs Index(PR)2782.26054.2억원
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
cmw4b0bo40mna10ciyzu3shzhfsc-securities-productetf:480030:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bma0mn710ci5913xcp41etf2026-11-04480030KR7480030006ACE 미국500데일리타겟커버드콜(합성)9,220원55원0.60%9208.189,210원9,295원9,090원77,2127억원1595억원17,300,000주Bloomberg US 500 Large Cap Premium Decrement 15% Distribution Index1113.4461593억원
cmw4azcu10k6210ci0j86j29vfsc-securities-productetf:266360:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azct20k5z10ciox7g9ggm1etf2026-11-04266360KR7266360007KODEX K콘텐츠8,560원45원0.53%8612.558,535원8,695원8,430원123,04810.5억원325.2억원3,800,000주KRX K콘텐츠1332.890327.2억원
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
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
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
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
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
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
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
cmw4azx1l0lsh10cikskw0t37fsc-securities-productetf:448300:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwzz0lse10cichnxm7k51etf2026-11-04448300KR7448300004TIGER 미국나스닥100(H)21,745원90원0.42%21816.9721,830원21,885원21,290원892,984192억원4251.1억원19,550,000주NASDAQ 10028437.1703894.3억원
cmw4azxlt0ltu10ci4fgt139wfsc-securities-productetf:449190:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxkv0ltr10cieegljv0u1etf2026-11-04449190KR7449190008KODEX 미국나스닥100(H)21,095원75원0.36%21163.7121,180원21,230원20,655원350,86773.4억원5358.1억원25,400,000주NASDAQ 10028437.1705322.6억원
cmw4b0bvg0mns10cieccu6mqofsc-securities-productetf:480310:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bud0mnp10ci052cs83j1etf2026-11-04480310KR7480310002TIGER 글로벌온디바이스AI17,515원280원1.62%17426.1517,570원17,695원16,880원128,15221.8억원472.9억원2,700,000주Mirae Asset Global On-Device AI 지수 (PR)6688.716461.7억원
cmw4b0by20mny10cipyj3z23ffsc-securities-productetf:480460:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bx40mnv10ci95osf2bc1etf2026-11-04480460KR7480460005WON 한국부동산TOP3플러스8,420원110원1.32%8472.178,300원8,420원8,300원11999.4만원71.5억원850,000주DeepSearch 한국부동산TOP3플러스 지수625.31072억원
cmw4azxo10lu010cib3dwrpgmfsc-securities-productetf:449450:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxmt0ltx10cimuek686l1etf2026-11-04449450KR7449450006PLUS K방산36,155원745원2.10%36119.1835,375원37,305원34,670원786,249283억원6974.2억원19,290,000주FnGuide K-방위산업 지수3817.4106974.6억원
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
cmw4azcxp0k6d10ci17gxuecqfsc-securities-productetf:266390:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azcwq0k6a10ciyvorbr451etf2026-11-04266390KR7266390004KODEX 경기소비재14,075원-95원-0.67%14161.0614,065원14,300원13,330원64,8059억원84.4억원600,000주KRX 경기소비재1614.16084.9억원
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
cmw4azuzo0lmt10cijwp6dvlhfsc-securities-productetf:438900:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azuz40lmq10ci3el530hs1etf2026-11-04438900KR7438900003HANARO Fn K-푸드10,735원85원0.80%10730.6410,715원10,785원10,575원7,0407508만원139.5억원1,300,000주FnGuide K-푸드 지수 (시장가격)828.600139.4억원
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
cmw4azu690lkg10cigbk0zhldfsc-securities-productetf:435540:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4azu580lke10citi1lm9j91etf2026-11-04435540KR7435540000KIWOOM TDF2040액티브 적격16,290원-165원-1.00%16470.8416,500원16,500원16,275원474773.6만원81.4억원500,000주Dow Jones Target 2040 Index (Total Return)796.37382.3억원
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
cmw4azu8t0lkm10cigagnxpd9fsc-securities-productetf:435550:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4azu780lkk10ci3cetrms01etf2026-11-04435550KR7435550009KIWOOM TDF2050액티브 적격16,800원-10원-0.06%16840.4216,865원16,865원16,530원1,4682446.3만원117.6억원700,000주Dow Jones Target 2050 Index (Total Return)951.827117.8억원
cmw4azvkr0loh10cihd8gtvo2fsc-securities-productetf:441800:202611042026-11-04dayperiod2026-11-06 10:36:192026-11-06 10:36:19cmw4azvjz0loe10cihx2xnllq1etf2026-11-04441800KR7441800000TIME Korea플러스배당액티브23,920원60원0.25%23993.9624,095원24,405원23,280원193,80546억원6778.9억원28,340,000주코스피 200889.2506766.2억원
cmw4azt8f0lhr10ciwfwrborufsc-securities-productetf:430500:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt770lhp10cisp9vy43z1etf2026-11-04430500KR7430500009KIWOOM 물가채KIS117,315원365원0.31%117419.45116,950원117,595원116,950원7,7629.1억원117.3억원100,000주KIS TIPS 지수(총수익)14783.070117.4억원
cmw4azssx0lgl10cileu5xpyufsc-securities-productetf:428510:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:16cmw4azssb0lgk10ci0exzkbpt1etf2026-11-04428510KR7428510002KODEX 차이나AI테크액티브17,280원1,480원9.37%15835.2516,090원17,280원15,595원29,1094.6억원293.7억원1,700,000주Bloomberg China Media & Tech Index PR1804.464269.1억원
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
cmw4azsc50lf910ciww3hswkufsc-securities-productetf:422420:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azsbd0lf810cixom639a11etf2026-11-04422420KR7422420000RISE 2차전지액티브6,110원475원8.43%6114.805,735원6,115원5,465원613,70335.4억원2132.3억원34,900,000주iSelect 2차전지 지수 (시장가격지수)4252.1002220.8억원
cmw4azuxq0lmn10ciw4zp48gyfsc-securities-productetf:438740:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azuwx0lml10ciz6ofv9e91etf2026-11-04438740KR7438740003MIDAS 중소형액티브28,285원245원0.87%28328.1728,375원28,375원27,680원514만원84.8억원300,000주코스피 중형주3661.75084.9억원
56,296건 중 2,201–2,250← 이전45 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬