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
cmw4aze9z0kaj10cikytm738wfsc-securities-productetf:275750:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4aze8l0kae10ciu8e1xv5u1etf2026-11-04275750KR7275750008RISE 코스닥150선물인버스2,820원-55원-1.91%2805.302,840원2,970원2,810원92,6932.6억원26.7억원950,000주F-코스닥150 지수1363.83026.6억원
cmw4azez40kco10cif4mnri8dfsc-securities-productetf:278620:202611042026-11-04dayperiod2026-11-06 10:35:582026-11-06 10:35:58cmw4azexy0kcl10cicuayalh01etf2026-11-04278620KR7278620000PLUS 단기채권액티브119,920원25원0.02%119915.11119,895원119,920원119,895원1,2221.4억원666.7억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.070666.7억원
cmw4azg4x0kg510cinmghb3omfsc-securities-productetf:291620:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azg460kg310cidh8taffq1etf2026-11-04291620KR7291620003KIWOOM 코스닥150선물인버스4,945원-110원-2.18%4936.654,995원5,235원4,945원18,9029686.6만원15.8억원320,000주F-코스닥150 지수1363.83015.7억원
cmw4b08wq0mgz10cibcnb2jx9fsc-securities-productetf:474590:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08vz0mgx10ci1zrwjaxc1etf2026-11-04474590KR7474590007WON 반도체밸류체인액티브39,180원330원0.85%39038.7540,300원40,430원37,065원19,9237.6억원2958억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수7247.5902947.4억원
cmw4b08ze0mh510ciia3wbqlhfsc-securities-productetf:474800:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08y50mh310ciftbus8f11etf2026-11-04474800KR7474800000KIWOOM 미국원유에너지기업15,900원-285원-1.76%16097.6715,875원16,210원15,855원52,5538.4억원349.8억원2,200,000주MSCI US IMI Energy 25/50 Index(Price Return)2516.914354.1억원
cmw4b09cv0mhz10ci2g6w0vi9fsc-securities-productetf:475260:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09bh0mhx10ci265y8lbm1etf2026-11-04475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,815원10원0.09%10810.6910,815원10,815원10,815원33.2만원498.5억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.460498.3억원
cmw4azdhp0k8710ciwfflxnfdfsc-securities-productetf:269540:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdgu0k8310cifku472st1etf2026-11-04269540KR7269540001PLUS 미국S&P500(H)29,445원35원0.12%29530.8029,590원29,600원29,130원9,9142.9억원853.9억원2,900,000주S&P 5007688.620856.3억원
cmw4b09fq0mi510cir7cj0kc0fsc-securities-productetf:475270:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09eg0mi310citdbyelrb1etf2026-11-04475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,785원5원0.05%10790.6210,795원10,795원10,785원55.3만원253.4억원2,350,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수122.110253.5억원
cmw4azd980k7c10ci0d3w2b7nfsc-securities-productetf:267490:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azd870k7b10ci1cr3tuyj1etf2026-11-04267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,940원15원0.30%4900.844,915원4,940원4,915원157.3만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index198.90734.3억원
cmw4azdjp0k8c10cidx8e3ja5fsc-securities-productetf:270800:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdiv0k8910ci0kxe7r9o1etf2026-11-04270800KR7270800006RISE KQ고배당14,585원135원0.93%14697.3914,650원14,815원14,415원578849.2만원80.2억원550,000주FnGuide KQ고배당포커스 지수7428.23080.8억원
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
cmw4azdo00k8o10cihwsmq85yfsc-securities-productetf:271050:202611042026-11-04dayperiod2026-11-06 10:35:562026-11-06 10:35:56cmw4azdn60k8k10cib3xca9bd1etf2026-11-04271050KR7271050007KODEX WTI원유선물인버스(H)1,627원13원0.81%1633.931,620원1,650원1,617원4,001,63365.4억원2179.7억원133,975,000주S&P GSCI Crude Oil Index ER268.4712198.8억원
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
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
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
cmw4azs7z0lex10cilasx42hpfsc-securities-productetf:419890:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:15cmw4azs6k0lew10cir7lsyz4b1etf2026-11-04419890KR7419890009KIWOOM 단기채권ESG액티브108,205원20원0.02%108182.45108,195원108,205원108,195원1001082만원638.4억원590,000주KIS ESG 9M~1.5Y128.960638.2억원
cmw4azfti0kf610ciptd9w9ohfsc-securities-productetf:289260:202611042026-11-04dayperiod2026-11-06 10:35:592026-11-06 10:35:59cmw4azfso0kf210ci9wighk6x1etf2026-11-04289260KR7289260002TIGER MSCI KOREA ESG리더스23,920원185원0.78%24069.8223,975원23,975원22,940원2762.8만원143.5억원600,000주MSCI Korea Country ESG Leaders Capped Index3479.480144.4억원
cmw4azo9s0l3r10civkyp93qvfsc-securities-productetf:385720:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azo8y0l3o10ci3ljnj82s1etf2026-11-04385720KR7385720008TIME 코스피액티브21,000원265원1.28%21064.8121,270원21,440원19,990원92,29418.9억원3234억원15,400,000주코스피5683.8003243.9억원
cmw2vj4sg0dde10ciuy27yfdkfsc-securities-productetf:400580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4s70ddd10ci8kmxlo1k1etf2026-11-03400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,630원170원1.36%12718.9612,575원12,635원12,575원1,3701729.6만원63.1억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER269.19563.5억원
cmw2vj4o10dcf10ci1pvt0kemfsc-securities-productetf:395290:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4nx0dcd10ci05lt9luz1etf2026-11-03395290KR7395290000HANARO Fn K-POP&미디어4,765원-25원-0.52%4774.034,755원4,860원4,735원26,9521.2억원302.5억원6,350,000주FnGuide K-POP & 미디어 지수451.530300.7억원
cmw2vj4sz0ddj10cib7w292x7fsc-securities-productetf:400590:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:38cmw2vj4su0ddi10ci18h84p9x1etf2026-11-03400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,415원210원1.48%14481.1814,420원14,455원14,415원321462.9만원72억원500,000주ICE Global Carbon Futures Index(Excess Return)721.19372.4억원
cmw2vj4ta0ddn10cicb7s0st8fsc-securities-productetf:400970:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4t50ddl10ci42l5trwv1etf2026-11-03400970KR7400970000TIGER Fn메타버스6,380원-125원-1.92%6388.966,445원6,490원6,360원7,0594530만원319억원5,000,000주FnGuide 메타버스테마 지수1359.880319.4억원
cmw2viynt0b8b10citwpr7cflfsc-securities-productetf:0080X0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viynm0b8810cis133k4f71etf2026-11-030080X0KR70080X0008SOL 미국S&P500미국채혼합5010,485원-115원-1.08%10502.3310,600원10,600원10,480원16,1101.6억원744.4억원7,100,000주S&P 500 and iBoxx $ Treasuries 7-10Y 5050 Blend Index(USD) PR/TR Hybrid486.884745.6억원
cmw2viyma0b7n10ci0xscsdwjfsc-securities-productetf:0074K0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viym40b7k10ciy93m02ut1etf2026-11-030074K0KR70074K0001KoAct K수출핵심기업TOP30액티브13,150원-715원-5.16%13179.6813,675원13,710원13,145원19,8472.6억원953.3억원7,250,000주KEDI K수출핵심기업TOP30 지수(PR)6043.060948.9억원
cmw2viylw0b7h10ciozwazm7rfsc-securities-productetf:0073X0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viylr0b7e10cik7yglt7j1etf2026-11-030073X0KR70073X0007FOCUS 알리바바미국채커버드콜혼합8,235원10원0.12%8273.858,145원8,260원8,145원344282.2만원45.2억원550,000주KEDI 알리바바미국채커버드콜혼합지수(TR)1076.66645.5억원
cmw2vj4n80dc410citnmzsnvjfsc-securities-productetf:395170:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4n40dc210cipu0jx7a61etf2026-11-03395170KR7395170004KODEX Top10동일가중13,225원-415원-3.04%13180.4913,455원13,455원13,140원5,4697296.5만원264.5억원2,000,000주FnGuide TOP10 동일가중 지수2089.250263.6억원
cmw2viyni0b8510cia6x532avfsc-securities-productetf:0080G0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viync0b8410cib8eaki7a1etf2026-11-030080G0KR70080G0009KODEX 방산TOP107,110원-150원-2.07%7152.747,195원7,292원7,010원2,836,137202.4억원2559.6억원36,000,000주iSelect 방산 TOP10 지수(Price Return)6829.5502567.8억원
cmw2viyo60b8h10ciffg5x3nzfsc-securities-productetf:0080Y0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viyo10b8f10ci6oerfgm81etf2026-11-030080Y0KR70080Y0007SOL 조선TOP3플러스레버리지4,130원-10원-0.24%4146.334,085원4,250원3,925원877,06736.1억원619.5억원15,000,000주FnGuide 조선TOP3플러스지수(PR)3306.060621.9억원
cmw2viyli0b7b10ci0jjvcot0fsc-securities-productetf:0072R0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyl90b7710ci383gin5j1etf2026-11-030072R0KR70072R0006TIGER KRX금현물11,275원35원0.31%11264.1811,345원11,400원11,250원890,667101억원1조원94,550,000주KRX 금현물지수3956.7901조원
cmw2vj4nj0dc810cinve3piagfsc-securities-productetf:395270:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4nf0dc710cisj516ccy1etf2026-11-03395270KR7395270002HANARO Fn K-반도체46,115원-2,950원-6.01%46364.4147,500원47,605원45,980원1,174,108548.9억원2.8조원60,750,000주FnGuide K-반도체 지수13808.7902.8조원
cmw2vj4km0db710cilnh4eubafsc-securities-productetf:388420:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4kh0db610cio3vsc5jy1etf2026-11-03388420KR7388420002RISE 비메모리반도체액티브21,855원-1,620원-6.90%21916.9422,650원22,650원21,790원32,2477.1억원1901.3억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)5683.3801906.7억원
cmw2vj4k10db010cizz6m0uw5fsc-securities-productetf:387280:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4jx0day10ciqx8g3oq21etf2026-11-03387280KR7387280001TIGER 퓨처모빌리티액티브9,665원-605원-5.89%9660.0810,190원10,190원9,635원6,5726603.6만원122.7억원1,270,000주FnGuide 퓨처모빌리티 지수2841.750122.6억원
cmw2vj4kz0dbb10cis045k9lyfsc-securities-productetf:390390:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ks0db910cicagxd0v51etf2026-11-03390390KR7390390003KODEX 미국반도체46,310원-2,300원-4.73%46200.3946,520원47,030원46,200원495,076230.5억원1.1조원24,000,000주MVIS US Listed Semiconductor 25 Index15267.3101.1조원
cmw2vj4j40dao10ci3xwkgej7fsc-securities-productetf:385710:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4j00dam10ci7g5cay5k1etf2026-11-03385710KR7385710009TIME K이노베이션액티브9,365원-200원-2.09%9335.579,565원9,585원9,320원4,1463883.3만원93.6억원1,000,000주KRX BBIG 지수1569.72093.3억원
cmw2vj4hg0da510cirf41vr7efsc-securities-productetf:385540:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ha0da310cimmmgksb01etf2026-11-03385540KR7385540000RISE 종합채권(A-이상)액티브105,710원185원0.18%105703.37105,605원105,785원105,605원1,7151.8억원2.2조원21,374,000주KIS 종합채권 지수(A-이상)(총수익지수)123.1302.2조원
cmw2vj4jd0dar10cigeznlugafsc-securities-productetf:385720:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4j90daq10ciz6xcpe5w1etf2026-11-03385720KR7385720008TIME 코스피액티브20,735원-980원-4.51%20808.9221,190원21,240원20,695원34,0327.1억원3193.1억원15,400,000주코스피5648.7903204.5억원
cmw2vj4lb0dbf10ciecxvlg7wfsc-securities-productetf:390400:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4l60dbe10cieaesapr31etf2026-11-03390400KR7390400000KODEX 미국스마트모빌리티S&P5,910원-70원-1.17%5971.515,980원5,980원5,910원10,3276136.1만원47.2억원800,000주S&P Kensho Smart Transportation183.37447.7억원
cmw2vj4g50d9p10cifpq60qcufsc-securities-productetf:381560:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4g00d9o10ci6fw4r2ku1etf2026-11-03381560KR7381560002HANARO Fn전기&수소차14,100원-740원-4.99%14121.6514,490원14,535원14,100원450643.9만원141억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3213.610141.2억원
cmw2vj4ey0d9d10ci4k7123edfsc-securities-productetf:380340:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ep0d9b10ci6vwhgnom1etf2026-11-03380340KR7380340000ACE 코리아AI테크핵심산업22,195원-1,435원-6.07%22340.5322,840원23,060원22,195원2,2084964.3만원266.3억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4437.040268억원
cmw2vj4gi0d9t10ci73qghiwpfsc-securities-productetf:381570:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4gd0d9s10ci347kfqzr1etf2026-11-03381570KR7381570001HANARO Fn친환경에너지8,325원-375원-4.31%8295.388,570원8,570원8,250원12,8981억원70.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)1601.13070.5억원
cmw2vj4dh0d8w10cid2d0x6r2fsc-securities-productetf:379780:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4dc0d8u10cij3zpuj401etf2026-11-03379780KR7379780000RISE 미국S&P50021,870원-300원-1.35%21891.3422,035원22,035원21,820원215,89547.2억원1.5조원68,900,000주S&P 5007568.9201.5조원
cmw2vj4uc0ddu10ci8jucyphgfsc-securities-productetf:401470:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj4u40ddt10cizfqyytql1etf2026-11-03401470KR7401470000KODEX 메타버스액티브8,475원-70원-0.82%8495.928,495원8,645원8,475원18,1871.5억원487.3억원5,750,000주FnGuide K-메타버스 지수1083.390488.5억원
cmw2vj4gw0d9x10ciya83841afsc-securities-productetf:385510:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4gs0d9w10ciudfpzs5t1etf2026-11-03385510KR7385510003KODEX 신재생에너지액티브30,980원-1,780원-5.43%30944.3532,180원32,515원30,820원330,213103.5억원2710.7억원8,750,000주FnGuide K-신재생에너지 플러스 지수2299.9402707.6억원
cmw2vj4ds0d9010cipoxbxsixfsc-securities-productetf:379790:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4dn0d8y10ciuymxqq9l1etf2026-11-03379790KR7379790009RISE 유로스탁스50(H)16,480원-140원-0.84%16814.3016,840원16,840원16,475원20,9473.4억원189.5억원1,150,000주EURO STOXX 50 Index6176.060193.3억원
cmw2vj4mq0dbw10cinn81p0ldfsc-securities-productetf:395150:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4mm0dbv10cif6jxw8no1etf2026-11-03395150KR7395150006KODEX 웹툰&드라마1,703원-7원-0.41%1702.311,691원1,728원1,691원19,7463378.6만원85.1억원5,000,000주FnGuide 웹툰&드라마 지수257.47085.1억원
cmw2vj4b90d8910ci6pukeqzpfsc-securities-productetf:373790:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4b50d8710cihpv1nj8t1etf2026-11-03373790KR7373790005KIWOOM 미국방어배당성장나스닥15,815원125원0.80%15750.9015,725원15,840원15,690원388611.2만원44.2억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1394.76044.1억원
cmw2viyiy0b6b10ci8ax3s34pfsc-securities-productetf:0065G0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyiu0b6810ciuueicz461etf2026-11-030065G0KR70065G0008KODEX 차이나테크TOP107,310원-95원-1.28%7429.417,420원7,520원7,310원11,0408197만원157.1억원2,150,000주Hang Seng China Tech Top 10 Select Index (HKD) (Price Return)2330.750159.7억원
cmw2vj4bi0d8d10cidgkee7wnfsc-securities-productetf:375270:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4bd0d8b10ciz595cng01etf2026-11-03375270KR7375270006RISE 글로벌데이터센터리츠(합성)11,785원-330원-2.72%11744.0911,885원11,890원11,785원107126.8만원76.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1593.64876.3억원
cmw2vj4am0d8210ciruy5u9kffsc-securities-productetf:372330:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ag0d8010ci0s6lwnqh1etf2026-11-03372330KR7372330001KODEX 차이나항셍테크5,605원-25원-0.44%5595.725,630원5,695원5,580원45,1452.5억원919.2억원16,400,000주Hang Seng TECH Index3861.700912.1억원
cmw2viyjb0b6f10ciqtohd4lbfsc-securities-productetf:0066W0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viyj50b6e10cim3gtbzjq1etf2026-11-030066W0KR70066W0007SOL 국제금11,130원15원0.13%11195.9911,235원11,280원11,120원34,7593.8억원834.7억원7,500,000주KEDI 국제금현물 ETF 가격지수(PR)3090.882834.1억원
56,296건 중 2,351–2,400← 이전48 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬