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
cmw4aziik0kn610cik0a4ryqgfsc-securities-productetf:310960:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azihm0kn310ci7v6bjuck1etf2026-11-04310960KR7310960000TIGER 200TR52,480원165원0.32%52527.5353,670원54,130원50,060원72,42637.8억원2991.3억원5,700,000주코스피 200 TR1188.2302994억원
cmw4azie40kmu10ci4rvfb9xhfsc-securities-productetf:309230:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azid60kmr10ciam2xur7i1etf2026-11-04309230KR7309230001ACE 미국WideMoat동일가중30,435원-105원-0.34%30603.8730,555원30,765원30,000원10,3323.1억원1095.6억원3,600,000주MorningStar Wide Moat Focus Index17338.5701101.7억원
cmw4az3go0jby10ciualimqatfsc-securities-productetf:117690:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3fb0jbv10ciw0dvgyvg1etf2026-11-04117690KR7117690008TIGER 차이나항셍3018,265원305원1.70%18107.5318,165원18,265원17,885원301540.8만원91.3억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8370.27090.5억원
cmw4azirl0knu10cihabfqghxfsc-securities-productetf:315270:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:03cmw4aziqc0knr10ciufs1g6d81etf2026-11-04315270KR7315270009TIGER 200커뮤니케이션서비스17,200원635원3.83%17149.1516,925원17,200원16,735원9,5481.6억원65.3억원380,000주코스피 200 커뮤니케이션서비스1708.98034.2억원
cmw4azj5m0kp010ciss95f7vqfsc-securities-productetf:322400:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4azj4z0kox10cidwa7kjry1etf2026-11-04322400KR7322400003HANARO e커머스8,550원-30원-0.35%8589.818,555원8,625원8,365원564480.5만원277.8억원3,250,000주FnGuide E커머스 지수1473.450279.1억원
cmw4azipi0kno10cire9790unfsc-securities-productetf:314700:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azio50knl10civiu5832n1etf2026-11-04314700KR7314700006HANARO 농업융복합산업10,025원55원0.55%10090.4310,040원10,040원9,830원2,8592810.5만원55.1억원550,000주FnGuide 농업융복합산업 지수(시장가격)1260.49055.4억원
cmw4azju10kqv10ci8st57kurfsc-securities-productetf:329750:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azjt70kqt10ciqj41dazl1etf2026-11-04329750KR7329750004TIGER 미국달러단기채권액티브12,745원10원0.08%12741.1212,755원12,795원12,690원114,80514.6억원7466억원58,580,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.4307461.1억원
cmw4azknc0ktd10cirtibf6e8fsc-securities-productetf:352560:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkmg0ktb10cid7v3si9t1etf2026-11-04352560KR7352560007KODEX 미국부동산리츠(H)12,045원65원0.54%12028.4311,980원12,065원11,960원24,8372.9억원475.7억원3,950,000주Dow Jones U.S. Real Estate PR Index381.033475.1억원
cmw4azjk50kq010ciny2jc4ypfsc-securities-productetf:328370:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:04cmw4azjiw0kpy10ciho1kiocu1etf2026-11-04328370KR7328370002PLUS 코스피TR31,975원170원0.53%32133.4932,295원32,400원30,680원126,44039.6억원991.2억원3,100,000주코스피 TR7507.910996.1억원
cmw4azilg0knc10cilk01y6qvfsc-securities-productetf:310970:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azik70kn910cix6lf1zmf1etf2026-11-04310970KR7310970009TIGER MSCI Korea TR39,890원-35원-0.09%40147.2041,255원41,480원38,220원9,7473.8억원3.7조원92,900,000주MSCI Korea TR Index4054.8703.7조원
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
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
cmw4aywkt0ifv10cifvl3t2g5fsc-securities-productetf:0138T0:202611042026-11-04dayperiod2026-11-06 10:35:342026-11-06 10:35:34cmw4aywkd0ifr10cic6wkr64q1etf2026-11-040138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜8,930원25원0.28%8955.648,990원9,005원8,800원21,6091.9억원312.5억원3,500,000주S&P500 10% Daily Fixed Covered Call Index380.724313.4억원
cmw4azlzc0kx410cicwt3i89tfsc-securities-productetf:365040:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azlyi0kx210cilucc7yc41etf2026-11-04365040KR7365040005TIGER AI코리아그로스액티브30,085원100원0.33%29988.8830,745원30,845원28,605원8,8902.6억원631.7억원2,100,000주코스피5683.800629.7억원
cmw4azm880kxu10cilmm44maxfsc-securities-productetf:367760:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azm7b0kxq10ci6980waq11etf2026-11-04367760KR7367760006RISE 네트워크인프라46,000원490원1.08%45954.6747,415원47,800원43,665원171,24276.9억원5129억원11,150,000주FnGuide 네트워크 인프라 지수6327.0005123.9억원
cmw4azlrg0kwg10cinipnarl8fsc-securities-productetf:364970:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlqi0kwf10cijvtthz7s1etf2026-11-04364970KR7364970004TIGER 바이오TOP106,670원90원1.37%6658.666,520원6,670원6,330원1,674,955108.1억원2511.2억원37,650,000주KRX 바이오 TOP 10 지수2052.0802503.6억원
cmw4azmoc0kz510cisp1hbal4fsc-securities-productetf:371460:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4azmng0kz210cifn8gy64c1etf2026-11-04371460KR7371460007TIGER 차이나전기차SOLACTIVE8,720원195원2.29%8549.288,530원8,720원8,440원302,55125.8억원6156.3억원70,600,000주Solactive China Electric Vehicle and Battery Index(PR)1784.3606022.1억원
cmw4azpko0l7f10ciwg27eypnfsc-securities-productetf:399110:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpjv0l7c10cif0i6sz741etf2026-11-04399110KR7399110006SOL 미국S&P500ESG19,760원170원0.87%19790.8719,630원19,980원19,495원11,2162.1억원1126.3억원5,700,000주S&P500 Scored&Screened(PR)675.0611128억원
cmw4azmm70kyz10ci78dlwbhufsc-securities-productetf:371450:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azmld0kyw10cii1cl75d51etf2026-11-04371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,880원-5원-0.04%12963.8112,940원13,110원12,665원17,2082.1억원190.6억원1,480,000주Indxx Global Cloud Computing Index(PR)7149.060186.6억원
cmw4azlpp0kwb10cirpbilddvfsc-securities-productetf:364960:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlod0kw810civd0o7ypy1etf2026-11-04364960KR7364960005TIGER BBIG5,915원275원4.88%5895.335,695원5,915원5,555원61,0753.5억원689억원11,650,000주KRX BBIG 지수1642.070686.8억원
cmw4azn8s0l0s10ciepgnvg67fsc-securities-productetf:377990:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4azn7l0l0q10ci82xjwu9l1etf2026-11-04377990KR7377990007TIGER Fn신재생에너지18,670원1,275원7.33%18661.4117,675원18,670원17,070원423,01875.3억원905.4억원4,850,000주FnGuide 신재생에너지 지수3581.170914.4억원
cmw4azncl0l1410cie9lzmvi4fsc-securities-productetf:379790:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4aznbl0l1210ci1awu9l9a1etf2026-11-04379790KR7379790009RISE 유로스탁스50(H)16,685원205원1.24%16729.2316,685원16,700원16,390원4,0196663.1만원191.8억원1,150,000주EURO STOXX 50 Index6144.560192.3억원
cmw4aznku0l1r10cichryjsswfsc-securities-productetf:381170:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznk00l1q10ciu1vf23l81etf2026-11-04381170KR7381170000TIGER 미국테크TOP10 INDXX28,830원450원1.59%28887.9528,915원29,075원28,150원1,004,810286.7억원3.5조원123,550,000주Indxx US Tech Top 10 Index9489.9303.5조원
cmw4aznel0l1a10ci8stu2v6bfsc-securities-productetf:379800:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:09cmw4azndp0l1810cid80nb8421etf2026-11-04379800KR7379800006KODEX 미국S&P50022,725원55원0.24%22799.0122,860원22,930원22,415원22,042,2984990.4억원10.3조원455,700,000주S&P 5007688.62010.4조원
cmw4azlj10kvs10ci2gvyjj50fsc-securities-productetf:363570:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlif0kvq10cif0kzeh201etf2026-11-04363570KR7363570003KODEX 장기종합채권(AA-이상)액티브91,240원250원0.27%91254.8591,095원91,550원91,095원2,0731.8억원1899.6억원2,082,000주KAP 한국장기종합채권지수(AA-이상, 총수익)295.8401899.9억원
cmw4azo640l3f10cimr0neoppfsc-securities-productetf:385600:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:10cmw4azo4u0l3c10ci4etvue4p1etf2026-11-04385600KR7385600002ACE 2차전지&친환경차액티브10,250원355원3.59%10256.309,970원10,250원9,570원16,1971.5억원153.7억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1834.870153.8억원
cmw4aznr70l2910cisctmi5zafsc-securities-productetf:381570:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznpx0l2810cimvm83o1o1etf2026-11-04381570KR7381570001HANARO Fn친환경에너지8,990원665원7.99%8954.288,410원8,990원8,075원28,9162.5억원76.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1728.74076.1억원
cmw4aznp00l2310ci30cl24xefsc-securities-productetf:381560:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4azno30l2210cixlzag6871etf2026-11-04381560KR7381560002HANARO Fn전기&수소차14,560원460원3.26%14654.9914,255원14,605원13,715원4,5326476만원145.6억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3335.540146.5억원
cmw4azoe00l4310ciytxfpkgyfsc-securities-productetf:387280:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azocr0l4010ci8ckwj0fw1etf2026-11-04387280KR7387280001TIGER 퓨처모빌리티액티브9,965원300원3.10%10007.339,830원9,965원9,375원1,2211190.7만원126.5억원1,270,000주FnGuide 퓨처모빌리티 지수2938.330127억원
cmw4azokj0l4l10citsp71a0tfsc-securities-productetf:390390:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azojb0l4i10ci5klk1wj11etf2026-11-04390390KR7390390003KODEX 미국반도체47,280원970원2.09%47175.4247,420원47,880원45,515원1,419,902660.7억원1.1조원24,000,000주MVIS US Listed Semiconductor 25 Index15583.6001.1조원
cmw4azooy0l4x10cifxq0844nfsc-securities-productetf:391600:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azonk0l4u10ci1t5yw1dr1etf2026-11-04391600KR7391600004ACE 미국친환경그린테마9,590원165원1.75%9547.889,315원9,620원9,315원38,7603.6억원43.1억원450,000주Indxx US Green Infrastructure Price return Index2985.17042.9억원
cmw4azohz0l4f10ciira17bgafsc-securities-productetf:388420:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azoh10l4c10cizjv70ec21etf2026-11-04388420KR7388420002RISE 비메모리반도체액티브22,285원430원1.97%22292.6522,855원23,050원21,270원53,34211.7억원1938.7억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)5827.1701939.4억원
cmw4azp220l5x10ci1tebogaefsc-securities-productetf:395170:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp0q0l5u10ciihqe6vrk1etf2026-11-04395170KR7395170004KODEX Top10동일가중13,290원65원0.49%13319.2013,465원13,465원12,660원7,2599369.2만원265.8억원2,000,000주FnGuide TOP10 동일가중 지수2111.100266.3억원
cmw4azp620l6910ci76maiobafsc-securities-productetf:395280:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp580l6610ciuefz6tbi1etf2026-11-04395280KR7395280001HANARO Fn K-게임3,235원135원4.35%3250.693,220원3,235원3,150원3,3111057.1만원74.4억원2,300,000주FnGuide K-게임 지수629.19073.1억원
cmw4azrqa0ldl10ci5i9mlxubfsc-securities-productetf:416090:202611042026-11-04dayperiod2026-11-06 10:36:142026-11-06 10:36:14cmw4azrpj0ldk10ci0ztiat3q1etf2026-11-04416090KR7416090009ACE 중국과창판STAR509,520원835원9.61%8767.578,695원9,520원8,680원10,2229042.6만원152.3억원1,600,000주STAR 50 Index(Price Return)1265.470140.2억원
cmw4azor90l5310ci9j1jh4wnfsc-securities-productetf:391670:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azops0l5010cixbzx9pss1etf2026-11-04391670KR7391670007HK 베스트일레븐액티브21,940원-660원-2.92%22914.8222,615원22,745원21,940원4,7751억원131.6억원600,000주코스피 200889.250137.4억원
cmw4aznmv0l1x10ciiov81oesfsc-securities-productetf:381180:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznm10l1w10ciam46rn0n1etf2026-11-04381180KR7381180009TIGER 미국필라델피아반도체나스닥37,050원985원2.73%36921.6437,145원37,525원35,575원3,318,7101211.8억원5조원137,200,000주PHLX Semiconductor Sector Index10600.3965조원
cmw4azl820kv110ci1rkg2af7fsc-securities-productetf:360750:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azl760kuz10cichni3r1l1etf2026-11-04360750KR7360750004TIGER 미국S&P50025,075원65원0.26%25149.4525,205원25,295원24,725원44,584,8541.1조원20.7조원828,850,000주S&P 5007688.62020.7조원
cmw4azq7v0l9910cikcl181ftfsc-securities-productetf:403790:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq6y0l9610cigxfc2xjv1etf2026-11-04403790KR7403790009MIDAS 코스피액티브48,325원-175원-0.36%48586.3149,405원49,555원46,450원3291575만원1413.5억원2,925,000주코스피5683.8001421.1억원
cmw4azq0v0l8r10cid9iugc6ofsc-securities-productetf:401590:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq060l8o10ciuyj3lafa1etf2026-11-04401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,505원60원0.52%11542.5511,445원11,510원11,445원230264.5만원58.6억원510,000주ICE Global Carbon Futures Index(Excess Return)725.52358.8억원
cmw4azpuw0l8910cib00y3pilfsc-securities-productetf:400970:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azpu40l8610ciegybjljh1etf2026-11-04400970KR7400970000TIGER Fn메타버스6,410원30원0.47%6420.486,410원6,510원6,270원23,6171.5억원320.5억원5,000,000주FnGuide 메타버스테마 지수1366.600321억원
cmw4azqa10l9f10ciyr6jucp3fsc-securities-productetf:404120:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq9c0l9c10ci75208e7k1etf2026-11-04404120KR7404120008TIME K신재생에너지액티브21,085원1,285원6.49%21118.5520,165원21,085원19,420원6,4991.3억원168.6억원800,000주KRX 기후변화 솔루션지수3805.080168.9억원
cmw4azqrl0lar10ciem9797zjfsc-securities-productetf:409810:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqqd0laq10cibizlru9m1etf2026-11-04409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,840원-25원-0.43%5815.465,805원5,960원5,800원501,25829.5억원160.6억원2,750,000주NASDAQ 10028437.170159.9억원
cmw4azqpb0lal10ci1tz36savfsc-securities-productetf:407830:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqo00lak10cifonbcudp1etf2026-11-04407830KR7407830009에셋플러스 글로벌플랫폼액티브13,120원-110원-0.83%13265.9413,375원13,390원12,830원2,5463294.7만원314.8억원2,400,000주S&P 5007688.620318.3억원
cmw4azqc70l9l10ci0u0ou5u3fsc-securities-productetf:404260:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azqap0l9i10cix09onpl21etf2026-11-04404260KR7404260002KODEX 기후변화솔루션20,085원855원4.45%20220.4119,510원20,085원18,695원191368.9만원160.6억원800,000주KRX 기후변화 솔루션지수3805.080161.7억원
cmw4b0c3b0moa10ci3ln8pderfsc-securities-productetf:481060:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:41cmw4b0c1l0mo710cixv4vqpzg1etf2026-11-04481060KR7481060002KODEX 미국30년국채타겟커버드콜(합성 H)7,280원-25원-0.34%7282.287,285원7,320원7,245원1,588,509115.6억원7119.8억원97,800,000주Bloomberg U.S.Treasury 20+ Year(TLT)+ 12% Premium Covered Call index(TR)914.2617122억원
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
cmw4azpp30l7r10cicykuto24fsc-securities-productetf:400570:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpnu0l7o10cig8rpj6c51etf2026-11-04400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,230원-40원-0.33%12295.8712,260원12,260원12,230원1,8382249.6만원123.5억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1452.224124.1억원
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
cmw4azw260lpt10ciii9p2u0zfsc-securities-productetf:444200:202611042026-11-04dayperiod2026-11-06 10:36:202026-11-06 10:36:20cmw4azw1d0lpq10ci7clvrx641etf2026-11-04444200KR7444200000SOL 코리아메가테크액티브35,570원155원0.44%35707.5336,240원36,715원34,000원22,1677.7억원3912.7억원11,000,000주KEDI 메가테크지수(PR)5104.8303909.9억원
56,296건 중 2,251–2,300← 이전46 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬