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
cmw5qetwk0t9f10ci4ckuy7k0fsc-securities-productetf:0198B0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetw90t9d10cib3pus62a1etf2026-11-050198B0KR70198B00031Q 삼성전자선물단일종목레버리지6,440원-1,015원-13.62%6445.307,200원7,200원6,270원18,9891.2억원81.4억원1,265,000주KRX 삼성전자 선물 지수3625.24081.5억원
cmw5qetxh0t9j10cimf26rd4nfsc-securities-productetf:0198D0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetx30t9h10ci0dcaomo01etf2026-11-050198D0KR70198D00011Q SK하이닉스선물단일종목레버리지4,475원-985원-18.04%4456.404,825원4,845원4,355원151,9966.9억원105.6억원2,360,000주KRX SK하이닉스 선물 지수7041.580105.1억원
cmw5qeujb0tc710civie1cep6fsc-securities-productetf:0220A0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuiw0tc510cit00odmtb1etf2026-11-050220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,160원120원1.49%8222.458,225원8,335원8,105원48,2093.9억원106억원1,300,000주FnGuide 현대차그룹TOP3 채권혼합 지수1443.990106.8억원
cmw5qeuk40tcb10ci3ht77z80fsc-securities-productetf:0220B0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeujp0tc910ciecuv4taz1etf2026-11-050220B0KR70220B0005DS 코스닥액티브8,160원-1,295원-13.70%8136.469,110원9,160원8,055원551,98446.3억원705.8억원8,650,000주코스닥678.410707.8억원
cmw5qeulq0tcj10cio72w81n5fsc-securities-productetf:0221Z0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeulb0tch10cirr64s03x1etf2026-11-050221Z0KR70221Z0006ACE K바이오코스닥액티브8,035원280원3.61%8060.568,085원8,410원8,005원59,0424.8억원68.2억원850,000주KRX K-AI 바이오테크 코스닥 지수1477.87068.5억원
cmw5qeumk0tcn10cirlkjh68cfsc-securities-productetf:0222D0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeum40tcl10ci4xd1cnwm1etf2026-11-050222D0KR70222D0001KoAct 고배당액티브9,135원40원0.44%9163.859,190원9,295원9,117원70,8656.5억원680.5억원7,450,000주코스피 200 고배당지수5404.230682.7억원
cmw5qeuqt0td710ciqalx5uebfsc-securities-productetf:0224X0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuq70td510ci9tvs0yc11etf2026-11-050224X0KR70224X00051Q 엔비디아알파벳미국채혼합508,895원35원0.40%8885.578,900원9,045원8,800원38,7203.4억원266.8억원3,000,000주KEDI 엔비디아알파벳미국채혼합50 지수3457.854266.5억원
cmw5qeurn0tdb10cil3klfmbcfsc-securities-productetf:0225V0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeur90td910civwdi6yrr1etf2026-11-050225V0KR70225V0006KODEX 미국CPU반도체TOP107,660원-660원-7.93%8010.387,850원7,930원7,650원276,99621.6억원337억원4,400,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3308.150336.4억원
cmw5qeutj0tdj10ciz41vfhasfsc-securities-productetf:0226D0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeusy0tdh10cie7ev9rzo1etf2026-11-050226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브8,845원-305원-3.33%8808.168,970원8,970원8,775원2,6902402.2만원70.7억원800,000주KAP 금융반도체지주채권혼합50지수2304.58070.4억원
cmw5qeuuc0tdn10civbq6ikaofsc-securities-productetf:0226G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeutx0tdl10ciqhn01jee1etf2026-11-050226G0KR70226G0004WON 피지컬AI TOP2플러스액티브9,150원-530원-5.48%9202.619,570원9,570원9,120원4,1513807.2만원59.4억원650,000주FnGuide 피지컬AI TOP2플러스 지수1369.33064.4억원
cmw5qeuwz0tdz10ci5285zug8fsc-securities-productetf:0228G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:39cmw5qeuwn0tdy10cia12x30r71etf2026-11-050228G0KR70228G0002ACE 반도체Plus전략산업7,070원-535원-7.03%7142.447,480원7,510원7,060원155,70511.3억원1820.5억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3662.7601839.1억원
cmw5qeuxs0te310cimaaa89mkfsc-securities-productetf:0229F0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuxf0te210cipfztxo131etf2026-11-050229F0KR70229F0002마이티 신약포커스바이오액티브6,950원185원2.73%6919.577,260원7,265원6,940원1,204846.9만원48.6억원700,000주FnGuide 신약포커스바이오 지수908.57048.4억원
cmw5qeuze0teb10ci9cpsf8hafsc-securities-productetf:0232A0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuyz0te910cicr6gbccl1etf2026-11-050232A0KR70232A0002MIDAS 머니마켓액티브100,765원35원0.03%100735.90100,770원100,770원100,755원1491501.3만원4311.7억원4,279,000주KIS-Midas 머니마켓 지수(총수익)117.1704310.4억원
cmw5qew280tjb10civg5j55iyfsc-securities-productetf:104530:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew1u0tj910ci4j8l3tyd1etf2026-11-05104530KR7104530001KIWOOM 코리아고배당16,340원145원0.90%16298.4116,285원16,540원16,240원18,0742.9억원334.9억원2,050,000주MKF 웰스 고배당2016544.290334.1억원
cmw5qev2o0ter10cixifmpqirfsc-securities-productetf:0234N0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev290tep10ci0m7vv2261etf2026-11-050234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+7,725원-765원-9.01%7710.608,210원8,210원7,625원654,78651.7억원448억원5,800,000주Akros 삼성SK그룹 TOP4+ 지수4598.930485.7억원
cmw5qev3i0tev10civb2mn781fsc-securities-productetf:0236J0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev330tet10ci5jzyzh721etf2026-11-050236J0KR70236J0009마이티 미국피지컬AI액티브9,100원-510원-5.31%9319.759,425원9,425원9,035원46,3784.2억원72.8억원800,000주iSelect 미국 피지컬 AI 지수3596.61774.5억원
cmw5qev500tf310ci3c9kbk2dfsc-securities-productetf:0238F0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev4m0tf110cic874pplx1etf2026-11-050238F0KR70238F0001KODEX 미국AI메모리TOP2플러스7,090원-765원-9.74%7337.307,250원7,315원7,045원159,01011.3억원329.6억원4,650,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)11229.736337.5억원
cmw5qev5w0tf710cir44vvorjfsc-securities-productetf:0238P0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev5h0tf510cia8ul28ch1etf2026-11-050238P0KR70238P0009TIGER 미국S&P500미국채혼합509,980원80원0.81%9978.099,990원9,990원9,900원62,5366.2억원583.8억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index296.590583.7억원
cmw5qev8n0tfj10ciohhnak8ufsc-securities-productetf:0240J0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev890tfh10cilupjjvrx1etf2026-11-050240J0KR70240J0003RISE 삼성SK그룹8,200원-635원-7.19%8182.278,575원8,575원8,100원52,9014.4억원200.9억원2,450,000주KAP 삼성SK그룹 지수3435.120200.4억원
cmw5qev9g0tfn10cigrrnigbkfsc-securities-productetf:0241D0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev920tfl10ciszx58ft71etf2026-11-050241D0KR70241D0008KODEX 미국AI에이전트액티브7,935원-160원-1.98%8033.118,065원8,075원7,860원93,1377.3억원404.6억원5,100,000주Indxx US AI Agents Index (Price Return)3255.050409.6억원
cmw5qevb30tfv10ciyaq67t0tfsc-securities-productetf:0242S0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevao0tft10ci5sz830hd1etf2026-11-050242S0KR70242S0000파워 SK그룹8,335원-390원-4.47%8291.518,725원8,725원8,205원8,1836910.3만원145.8억원1,750,000주iSelect SK그룹 지수5081.430145.1억원
cmw5qevc10tfz10ciqcafq19bfsc-securities-productetf:0243M0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevbm0tfx10cigt18ra7y1etf2026-11-050243M0KR70243M0005DS AI반도체액티브6,970원-860원-10.98%6932.007,480원7,530원6,865원61,1714.3억원125.4억원1,800,000주FnGuide 반도체수퍼사이클지수3457.170124.7억원
cmw5qevgv0tgn10ci6gt1f90kfsc-securities-productetf:0254H0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevgg0tgl10ci3dfwyr7s1etf2026-11-050254H0KR70254H0008RISE 반도체소부장액티브6,460원-1,155원-15.17%6465.187,390원7,390원6,370원555,08737.2억원129.2억원2,000,000주KEDI 반도체소부장 지수3752.820129.3억원
cmw5qevhs0tgr10cilbwwahs5fsc-securities-productetf:0254S0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevhd0tgp10cixwvtq0br1etf2026-11-050254S0KR70254S0005KODEX 미국배당다우존스액티브10,550원190원1.83%10551.0110,520원10,550원10,485원262,95927.6억원1055억원10,000,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8831055.1억원
cmw5qevje0tgz10cius5r2o46fsc-securities-productetf:0255D0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeviz0tgx10ciaud2ljd41etf2026-11-050255D0KR70255D0001FOCUS 스페이스X밸류체인9,610원-190원-1.94%9699.219,720원9,720원9,570원776745.8만원76.8억원800,000주iSelect 스페이스X 밸류체인3442.78577.5억원
cmw5qevka0th310ci55i3vka9fsc-securities-productetf:0255E0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevjs0th110cizu4iz2z31etf2026-11-050255E0KR70255E0000TIGER 글로벌MLCC&기판7,465원-1,005원-11.87%8242.558,305원8,480원7,390원298,95323.4억원821.1억원11,000,000주Solactive-KEDI Global MLCC and Semiconductor Substrate 지수(Price Return)5105.780898.4억원
cmw5qevn20thf10ci466uea77fsc-securities-productetf:0258B0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevmq0thd10cinfo32fdt1etf2026-11-050258B0KR70258B00001Q 미국AI테크플랫폼TOP109,755원320원3.39%9795.279,705원9,830원9,650원166,59516.2억원146.3억원1,500,000주iSelect 미국AI테크플랫폼TOP102679.493146.9억원
cmw5qevns0thj10cizgz2tqcifsc-securities-productetf:0259R0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevnd0thh10cipco8elxo1etf2026-11-050259R0KR70259R0001ACE 글로벌메모리반도체TOP3채권혼합액티브9,355원-400원-4.10%9423.299,755원9,755원9,315원294,58127.6억원187.1억원2,000,000주FnGuide 글로벌메모리반도체TOP3채권혼합지수3519.455188.4억원
cmw5qevp30thr10cik5kdj178fsc-securities-productetf:069660:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevoo0thp10cipvisew8l1etf2026-11-05069660KR7069660009KIWOOM 20084,205원-4,995원-5.60%84170.1787,275원87,435원83,500원258,429222.1억원5599.6억원6,650,000주코스피 200837.7806060.2억원
cmw5qevqv0thv10cilm237xjqfsc-securities-productetf:091160:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevq00tht10ci79h1dqi31etf2026-11-05091160KR7091160002KODEX 반도체93,110원-11,820원-11.26%93396.59101,055원102,210원92,430원3,316,7303167.8억원3.9조원42,850,000주KRX 반도체9836.8003.9조원
cmw5qevul0tib10cijy7tsv13fsc-securities-productetf:091230:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevu60ti910ciquo92dbq1etf2026-11-05091230KR7091230003TIGER 반도체98,185원-12,500원-11.29%98401.52106,000원106,515원97,375원384,389387.5억원9602.4억원9,780,000주KRX 반도체9836.8009663억원
cmw5qevve0tif10citip79b1lfsc-securities-productetf:099140:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevv00tid10cid3zmvhxo1etf2026-11-05099140KR7099140006KODEX 차이나H20,390원810원4.14%19648.5119,745원20,390원19,745원4,9639902만원316억원1,550,000주Hang Seng China H8365.440304.5억원
cmw5qevx20tin10ci9f9eriqtfsc-securities-productetf:101280:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevwo0til10cize1njwka1etf2026-11-05101280KR7101280006KODEX 일본TOPIX10028,600원290원1.02%28414.0128,655원28,890원28,510원3,3469604.8만원497.6억원1,740,000주TOPIX1002709.290494.4억원
cmw5qevxv0tir10civvn37w5zfsc-securities-productetf:102110:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevxh0tip10ci2tmk3w681etf2026-11-05102110KR7102110004TIGER 20084,305원-5,170원-5.78%84348.6587,560원87,720원83,665원13,032,5061.1조원8.5조원101,150,000주코스피 200837.7808.5조원
cmw5qew0e0tj310ciz7vjaxqkfsc-securities-productetf:102970:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevzv0tj110civi781a4u1etf2026-11-05102970KR7102970001KODEX 증권14,495원-145원-0.99%14556.4614,815원15,160원14,400원338,82749.7억원5196.4억원35,850,000주KRX 증권1473.4105218.4억원
cmw5qew1b0tj710cilw3oidy8fsc-securities-productetf:104520:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew0s0tj510ci1g1dul3p1etf2026-11-05104520KR7104520002KIWOOM 블루칩12,835원5원0.04%12922.4012,980원13,170원12,835원199258만원128.3억원1,000,000주MKF 블루칩12858.600129.2억원
cmw5qewnt0tm310ci05phy9ivfsc-securities-productetf:133690:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewnf0tm110cixxi45rex1etf2026-11-05133690KR7133690008TIGER 미국나스닥100166,865원385원0.23%168741.19168,320원168,820원166,210원5,438,4239098.7억원11.2조원67,540,000주NASDAQ 10026629.81011.4조원
cmw5qewoj0tm710cig445agz9fsc-securities-productetf:136340:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewo40tm510cifkfmv4d01etf2026-11-05136340KR7136340007RISE 중기우량회사채104,950원140원0.13%104973.34104,900원104,975원104,855원27,57528.9억원3048.7억원2,905,000주KOBI 크레딧 지수(총수익)16340.1503049.4억원
cmw5qewso0tmr10ci9ir3ruehfsc-securities-productetf:138540:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewsa0tmp10cik63m0scg1etf2026-11-05138540KR7138540000TIGER 현대차그룹플러스39,845원625원1.59%40023.8440,205원41,050원39,220원178,76871.9억원5012.5억원12,580,000주MKF 현대차그룹+ FW51573.0305034.9억원
cmw5qewtm0tmv10cimhmqwr14fsc-securities-productetf:138910:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewt40tmt10ciyyifzs171etf2026-11-05138910KR7138910005KODEX 구리선물(H)9,635원-10원-0.10%9699.529,695원9,735원9,615원37,8463.6억원289억원3,000,000주S&P GSCI North American Copper Index(TR)893.113290.9억원
cmw5qewvh0tn310ci4y4tpflafsc-securities-productetf:139220:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewv20tn210ci4pcdar4b1etf2026-11-05139220KR7139220008TIGER 200 건설6,855원-205원-2.90%6827.317,095원7,170원6,765원375,38326.2억원1155.7억원16,860,000주코스피 200 건설682.7301179.7억원
cmw5qewwb0tn710cit2u1safrfsc-securities-productetf:139230:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewvz0tn610cinq7e1yk71etf2026-11-05139230KR7139230007TIGER 200 중공업8,345원-490원-5.55%8320.238,770원8,825원8,215원154,91313.1억원1580.5억원18,940,000주코스피 200 중공업794.4901575.8억원
cmw5qewz00tnk10ci190jy4zdfsc-securities-productetf:139260:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewym0tni10ci1w921z0q1etf2026-11-05139260KR7139260004TIGER 200 IT102,500원-9,690원-8.64%102465.38108,320원108,830원101,315원550,857568.8억원1.8조원17,860,000주코스피 200 정보기술10653.5301.8조원
cmw5qewzt0tno10ciqbygwsu9fsc-securities-productetf:139270:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewzf0tnm10ci0bq769fn1etf2026-11-05139270KR7139270003TIGER 200 금융15,020원250원1.69%15061.7715,220원15,415원14,940원7,4131.1억원264.3억원1,760,000주코스피 200 금융1534.030262억원
cmw5qex1f0tnv10cifrs8ovtufsc-securities-productetf:139290:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex130tnu10cifpw21ott1etf2026-11-05139290KR7139290001TIGER 200 경기소비재22,455원755원3.48%22457.6022,495원22,580원22,000원8,9752억원58.3억원260,000주코스피 200 경기소비재2224.85058.3억원
cmw5qex280tnz10ciq21dckmbfsc-securities-productetf:139320:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex1v0tny10ciz5vyywfx1etf2026-11-05139320KR7139320006TIGER 금은선물(H)16,810원445원2.72%16568.1016,585원16,870원16,535원18,9993.1억원369.8억원2,200,000주S&P GSCI Precious Metals Index(TR)4490.458364.4억원
cmw5qex5m0tof10ciw79j091nfsc-securities-productetf:140700:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex590toe10cistfdxad21etf2026-11-05140700KR7140700006KODEX 보험18,995원0원0.00%19024.0419,260원19,640원18,900원108,36320.9억원474.8억원2,500,000주KRX 보험3965.880513.6억원
cmw5qey9s0ttr10ciffwrctv8fsc-securities-productetf:200030:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey9d0ttp10ciqp8yrwdv1etf2026-11-05200030KR7200030005KODEX 미국S&P500산업재(합성)39,090원-535원-1.35%39225.5539,125원39,315원39,040원4,4881.7억원440.5억원1,127,000주S&P Select Sector Industrial Index1708.816442억원
cmw5qeybg0ttz10ci0ngqje3dfsc-securities-productetf:203780:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyay0ttx10cid6se05nc1etf2026-11-05203780KR7203780002TIGER 미국나스닥바이오36,295원1,315원3.76%36286.5736,105원36,555원36,105원59,60521.6억원1088.8억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7094.4501088.5억원
cmw5qeyjb0tv310cifwzjywbyfsc-securities-productetf:215620:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyj00tv110ci4an69iiw1etf2026-11-05215620KR7215620006HK S&P코리아로우볼16,280원545원3.46%16202.9216,335원16,335원16,180원69.7만원87.9억원540,000주S&P Korea 저변동성 지수12271.19087.4억원
56,296건 중 201–250← 이전5 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬