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
cmw2vj1l50cap10cieah2ytnnfsc-securities-productetf:152500:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1l10cao10ciiv4epq9s1etf2026-11-03152500KR7152500005ACE 레버리지28,910원-2,310원-7.40%28878.4829,555원29,815원28,530원20,9616억원318억원1,100,000주코스피 200885.670317.6억원
cmw2vj1pm0cc810ciifd9fs1afsc-securities-productetf:174350:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ph0cc610ci304pdwzf1etf2026-11-03174350KR7174350009TIGER 로우볼20,005원10원0.05%20030.5520,050원20,065원19,980원146292.3만원144억원720,000주FnGuide Low Vol 지수20827.610144.2억원
cmw2vj1od0cbt10ci77ajv544fsc-securities-productetf:166400:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1o80cbr10cizl7uf1be1etf2026-11-03166400KR7166400002TIGER 200커버드콜OTM20,835원-865원-3.99%20946.0621,035원21,160원20,800원6461353.3만원104.1억원500,000주코스피 200 커버드콜 5% OTM661.150104.7억원
cmw2vj1ih0c9r10ci8c22sdbdfsc-securities-productetf:144600:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ic0c9q10ci031lerpg1etf2026-11-03144600KR7144600004KODEX 은선물(H)7,970원-135원-1.67%8201.628,165원8,210원7,935원333,20626.8억원5794.1억원72,700,000주S&P GSCI Silver Index(TR)1581.2715962.5억원
cmw2vj1hg0c9f10cit5dgt5tvfsc-securities-productetf:140950:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1hb0c9e10ciy5s5gh7f1etf2026-11-03140950KR7140950007파워 코스피10069,800원-2,765원-3.81%69844.3470,595원70,920원69,440원9,2766.5억원390.8억원560,000주코스피 1006898.200391.1억원
cmw2vj1is0c9v10ci3hwo2qnkfsc-securities-productetf:145670:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1io0c9t10ci2xchjzq91etf2026-11-03145670KR7145670006ACE 인버스1,521원62원4.25%1523.371,509원1,530원1,490원306,3254.6억원30.4억원2,000,000주코스피 200 선물지수4303.42030.4억원
cmw2vj8530elk10cixcbiw173fsc-securities-productetf:497570:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj84z0eli10ci1ig3wtod1etf2026-11-03497570KR7497570002TIGER 미국필라델피아AI반도체나스닥18,475원-950원-4.89%18453.9818,690원18,790원18,440원425,69579.2억원8784.8억원47,550,000주PHLX US AI Semiconductor 지수 (PR)2156.5208627.2억원
cmw2vj1j20c9z10ciuvo2qvxmfsc-securities-productetf:145850:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ix0c9x10cick0tnwgj1etf2026-11-03145850KR7145850004TREX 펀더멘탈 200100,355원-2,365원-2.30%100038.18100,635원100,635원99,990원22220.3만원250.8억원250,000주FnGuide-RAFI 코리아200 지수25526.670250억원
cmw2vj85c0eln10ciwen0g8hzfsc-securities-productetf:497780:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8580elm10ci1109laqn1etf2026-11-03497780KR7497780007KoAct 미국천연가스인프라액티브10,080원-405원-3.86%10119.9010,225원10,230원10,065원8,6798798.8만원201.6억원2,000,000주Solactive 미국천연가스인프라 PR 지수2031.990192.2억원
cmw2vj85m0elr10ci3w6mrjnhfsc-securities-productetf:497880:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj85h0elp10ciz1j4i3v81etf2026-11-03497880KR7497880005SOL CD금리&머니마켓액티브50,050원10원0.02%50043.7150,045원50,055원50,045원92,71646.4억원3159.1억원6,312,000주KAP CD&단기자금시장지수(PR)121.6103168.7억원
cmw2vj8430el410ci0kmk1qm7fsc-securities-productetf:496130:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj83y0el210cirubz4asa1etf2026-11-03496130KR7496130006TRUSTON 코리아밸류업액티브21,465원-655원-2.96%21516.4721,495원21,495원21,465원48.5만원115.9억원540,000주코리아 밸류업 지수2673.940116.1억원
cmw2vj83l0ekw10ciygb65x09fsc-securities-productetf:496090:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj83h0eku10ciwsnqkux61etf2026-11-03496090KR7496090002KIWOOM 코리아밸류업26,300원-625원-2.32%26354.6726,765원26,765원26,230원205542.5만원867.9억원3,300,000주코리아 밸류업 지수2673.940869.7억원
cmw2vj84d0el810cize3n68r5fsc-securities-productetf:496770:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8490el610ci9kczlzdo1etf2026-11-03496770KR7496770009PLUS 글로벌방산16,850원30원0.18%16783.6616,820원17,000원16,720원5,4329162.1만원294.8억원1,750,000주Solactive Global Defense Index(PR)3869.400293.7억원
cmw2vj8330eko10cipdvszurifsc-securities-productetf:496020:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj82y0ekm10cio2b9tosu1etf2026-11-03496020KR7496020009WON 전단채플러스액티브52,785원-5원-0.01%52790.3352,800원52,800원52,785원14,1447.4억원9085.3억원17,212,000주KIS 전단채플러스 TR 지수121.2508518.2억원
cmw2vj1oq0cbx10ciiic2w1kefsc-securities-productetf:167860:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ok0cbu10cishl9h2sv1etf2026-11-03167860KR7167860006KIWOOM 국고채10년레버리지98,070원480원0.49%98046.3097,850원98,205원97,830원2252205.5만원284.4억원290,000주KIS 10년 국고채 지수 (총수익)16163.280284.3억원
cmw2vj83c0eks10cibc86zwiifsc-securities-productetf:496080:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8370ekq10ciyygxjvr11etf2026-11-03496080KR7496080003TIGER 코리아밸류업26,360원-805원-2.96%26454.7326,590원26,775원26,290원53,31514.1억원3993.5억원15,150,000주코리아 밸류업 지수2673.9404007.8억원
cmw2vj84m0elc10cit0rj1j6yfsc-securities-productetf:497510:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj84h0ela10cijonualo11etf2026-11-03497510KR7497510008ACE 글로벌빅파마13,685원-150원-1.08%13681.0013,835원13,835원13,630원20,3752.7억원95.7억원700,000주Solactive Global Big Pharma Index (Price Return)2512.13095.7억원
cmw2vj85v0elv10ci5csigqcrfsc-securities-productetf:498050:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj85r0elt10cipmips2hp1etf2026-11-03498050KR7498050004HANARO 바이오코리아액티브8,445원-215원-2.48%8499.418,540원8,660원8,445원442376.4만원80.2억원950,000주iSelect K-바이오헬스케어946.64080.7억원
cmw2vj86r0em710ci2m2nxngsfsc-securities-productetf:498400:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj86n0em510ci1ypxcq3d1etf2026-11-03498400KR7498400001KODEX 200타겟위클리커버드콜16,510원-630원-3.68%16513.2816,710원16,760원16,410원8,210,0321359.3억원5.3조원321,500,000주코스피 200 타겟 15% 위클리 커버드콜 지수2649.5105.3조원
cmw2vj8710emb10ciebp8kscyfsc-securities-productetf:498410:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj86w0em910cirstcil4b1etf2026-11-03498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,270원-100원-0.96%10270.5410,340원10,375원10,235원1,281,142131.8억원8328.9억원81,100,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수945.4008308.8억원
cmw2vj87b0emf10ciyw04t8rafsc-securities-productetf:498610:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8760emd10cia4ytxdp41etf2026-11-03498610KR7498610005RISE 인도디지털성장7,940원-15원-0.19%7932.827,955원7,955원7,875원193153.1만원47.6억원600,000주MarketVector Digital India Index(INR)(Price Return)3556.40047.5억원
cmw2vizvc0bpf10cilzx35tcffsc-securities-productetf:0177R0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizv80bpe10ciqt0wj5bq1etf2026-11-030177R0KR70177R0000TIGER 반도체TOP10커버드콜액티브8,945원-525원-5.54%8980.809,165원9,210원8,920원2,045,903184.8억원6744.5억원75,400,000주FnGuide 반도체 TOP10 Capped 지수(Price Return)4283.9106789.4억원
cmw2vj87m0emj10cia3pp99jcfsc-securities-productetf:498860:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj87g0emh10ci0s3rgx1e1etf2026-11-03498860KR7498860006RISE 코리아금융고배당14,250원-260원-1.79%14267.5614,435원14,475원14,200원13,5201.9억원285억원2,000,000주iSelect 코리아 금융 고배당 지수2163.070285.3억원
cmw2vizv00bpb10ci4x4bqu6zfsc-securities-productetf:0177N0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizus0bpa10cil0ex118m1etf2026-11-030177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5013,040원-380원-2.83%13085.2613,100원13,210원13,015원2,613,187341.9억원1.3조원106,900,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3271.8001.4조원
cmw2vizu90bp310ciel6nns4hfsc-securities-productetf:0176P0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizu40bp110ci0n0qnkwb1etf2026-11-030176P0KR70176P0003FOCUS AI반도체위클리고정커버드콜10,705원-780원-6.79%10655.2910,900원10,970원10,600원2,5482738.5만원58.8억원550,000주AI 반도체 위클리 고정 30% 커버드콜 지수8584.33058.6억원
cmw2vj80w0eju10cix2lc53t9fsc-securities-productetf:495050:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj80s0ejs10cifahcapkd1etf2026-11-03495050KR7495050007RISE 코리아밸류업26,465원-850원-3.11%26540.9426,710원26,840원26,385원37,92110억원7661.6억원28,950,000주코리아 밸류업 지수2673.9407670.3억원
cmw2vj80n0ejq10cikh3a34n5fsc-securities-productetf:495040:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj80i0ejo10ciw42zg3nw1etf2026-11-03495040KR7495040008PLUS 코리아밸류업26,025원-730원-2.73%26185.1626,315원26,450원26,025원5,4681.4억원702.6억원2,700,000주코리아 밸류업 지수2673.940706.9억원
cmw2vj8150ejx10ciynf0bs72fsc-securities-productetf:495060:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8110ejw10ciqw3uj0q31etf2026-11-03495060KR7495060006TIME 코리아밸류업액티브22,775원-775원-3.29%22939.6523,025원23,225원22,775원28,4466.5억원1457.6억원6,400,000주코리아 밸류업 지수2673.9401468.1억원
cmw2vj1w10cej10ciruie3m3yfsc-securities-productetf:204480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vx0ceh10ci7vcnb0nw1etf2026-11-03204480KR7204480008TIGER 차이나CSI300레버리지(합성)17,235원-260원-1.49%17447.5917,495원17,530원17,030원15,6602.6억원389.5억원2,260,000주CSI 300 Index4008.875394.3억원
cmw2vj1z70cfn10cievfhq252fsc-securities-productetf:217780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1z00cfl10ci5drw5ino1etf2026-11-03217780KR7217780006TIGER 차이나CSI300인버스(합성)6,435원115원1.82%6424.916,320원6,440원6,320원2,4751587.2만원99.7억원1,550,000주CSI 300 Index4008.87599.5억원
cmw2vj81e0ek110citypgu2rdfsc-securities-productetf:495230:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8190ejz10cig2ert09t1etf2026-11-03495230KR7495230005KoAct 코리아밸류업액티브25,615원-970원-3.65%25693.9126,115원26,115원25,580원13,5763.5억원1959.5억원7,650,000주코리아 밸류업 지수2673.9401965.5억원
cmw2vj81p0ek510citj13526rfsc-securities-productetf:495330:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj81i0ek310cifke7bp0r1etf2026-11-03495330KR74953300031Q 코리아밸류업26,350원-705원-2.61%26213.2926,185원26,480원26,025원6,2751.6억원1133억원4,300,000주코리아 밸류업 지수2673.9401127.1억원
cmw2vj1cu0c7z10cifjymzq5bfsc-securities-productetf:139230:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1cn0c7x10citnk3f5t71etf2026-11-03139230KR7139230007TIGER 200 중공업8,735원-255원-2.84%8793.188,870원8,980원8,685원124,06810.9억원1661.3억원19,020,000주코스피 200 중공업839.9201672.4억원
cmw2vj19w0c7410cio9l5xd5pfsc-securities-productetf:138230:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj19p0c7210cinpvbvpvj1etf2026-11-03138230KR7138230008KIWOOM 미국달러선물15,800원-35원-0.22%15793.2615,830원15,865원15,765원264417.6만원229.1억원1,450,000주미국달러선물지수1503.960229억원
cmw2vj82f0ekh10cimdi9nibqfsc-securities-productetf:495850:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj82b0ekf10ci692gm9011etf2026-11-03495850KR7495850000KODEX 코리아밸류업26,355원-825원-3.04%26351.9326,460원26,640원26,210원90,45723.8억원6601.9억원25,050,000주코리아 밸류업 지수2673.9406601.1억원
cmw2vj8270ekd10cizp73orcufsc-securities-productetf:495750:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8220ekb10cihg7g83r31etf2026-11-03495750KR7495750002HANARO 코리아밸류업26,500원-450원-1.67%26383.2426,680원26,680원26,235원1,1413007.8만원649.2억원2,450,000주코리아 밸류업 지수2673.940646.3억원
cmw2vj81y0ek910cip7cgj6n9fsc-securities-productetf:495550:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj81u0ek710ciyimg2jvi1etf2026-11-03495550KR7495550006SOL 코리아밸류업TR27,075원-845원-3.03%27063.6227,285원27,345원26,900원9,8112.6억원1529.7억원5,650,000주코리아 밸류업 TR 지수2825.9701529억원
cmw2vj19h0c7010ci39xe4zgzfsc-securities-productetf:137610:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj19c0c6y10cir0zmuo8z1etf2026-11-03137610KR7137610002TIGER 농산물선물Enhanced(H)5,260원-30원-0.57%5256.935,265원5,265원5,245원1,378724.5만원120.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.061120.9억원
cmw2vj8660elz10ciugucn5whfsc-securities-productetf:498180:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8600elx10ci6oafdh9w1etf2026-11-03498180KR7498180009파워 종합채권(AA-이상)액티브95,815원200원0.21%95828.090원0원0원00원1405.6억원1,467,000주KIS 한국종합채권지수(AA-이상, 총수익)108.3601407.7억원
cmw2vj1970c6w10cir8txwo1ufsc-securities-productetf:136340:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1920c6u10cifzb08r551etf2026-11-03136340KR7136340007RISE 중기우량회사채104,770원80원0.08%104749.64104,715원104,790원104,700원9,83810.3억원2953.4억원2,819,000주KOBI 크레딧 지수(총수익)16304.5203019.9억원
cmw2vj86h0em310cilo5liqivfsc-securities-productetf:498270:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj86c0em110cibttpa61x1etf2026-11-03498270KR7498270008KIWOOM 미국양자컴퓨팅11,745원-625원-5.05%11692.0511,890원11,890원11,720원54,8396.4억원1767.6억원15,050,000주Solactive U.S. Quantum Computing Index(PR)7569.7001759.6억원
cmw2vj1du0c8b10ciramcgm0cfsc-securities-productetf:139260:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1do0c8a10cik3vauvjk1etf2026-11-03139260KR7139260004TIGER 200 IT110,815원-7,565원-6.39%111529.22114,810원115,780원110,795원343,111384.2억원1.9조원17,940,000주코스피 200 정보기술11597.5101.9조원
cmw2vj1fc0c8r10cibknvtl1tfsc-securities-productetf:139320:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1f30c8p10civaht96t11etf2026-11-03139320KR7139320006TIGER 금은선물(H)15,930원-5원-0.03%16134.0616,070원16,160원15,925원6,2911억원350.4억원2,200,000주S&P GSCI Precious Metals Index(TR)4374.949354.9억원
cmw2vj1df0c8710cikkhymoorfsc-securities-productetf:139250:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1da0c8510cinfv6yu9v1etf2026-11-03139250KR7139250005TIGER 200 에너지화학14,430원-720원-4.75%14529.5614,765원14,925원14,375원30,4624.4억원193.3억원1,340,000주코스피 200 에너지/화학1433.370194.6억원
cmw2vj1d40c8310cif20ngqhefsc-securities-productetf:139240:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1cz0c8110cir0q1whdp1etf2026-11-03139240KR7139240006TIGER 200 철강소재8,835원-160원-1.78%8844.428,945원8,990원8,720원23,4572억원72.4억원820,000주코스피 200 철강/소재879.95072.5억원
cmw2vj1e80c8f10civ7t2dav0fsc-securities-productetf:139270:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1e30c8e10ci8fo39lgz1etf2026-11-03139270KR7139270003TIGER 200 금융14,710원-235원-1.57%14721.6315,005원15,005원14,670원9,4141.3억원258.8억원1,760,000주코스피 200 금융1499.280259.1억원
cmw2vj1ex0c8n10cik17dl3ewfsc-securities-productetf:139290:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1et0c8l10cimaawkpwy1etf2026-11-03139290KR7139290001TIGER 200 경기소비재21,445원525원2.51%21399.8521,175원21,490원21,045원12,6062.6억원60억원280,000주코스피 200 경기소비재2119.58059.9억원
cmw2vj1en0c8j10cigiapzxuefsc-securities-productetf:139280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ei0c8i10ciocjiko3a1etf2026-11-03139280KR7139280002TIGER 경기방어11,740원-85원-0.72%11764.4111,835원11,895원11,740원5,5746595.7만원368.6억원3,140,000주코스피 200 경기방어소비재1165.760369.4억원
cmw2vj83u0el010ci0rmgq8n8fsc-securities-productetf:496120:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj83p0eky10cikbdxstl21etf2026-11-03496120KR7496120007ACE 코리아밸류업27,270원-845원-3.01%27357.7527,460원27,670원27,270원7942168.3만원204.5억원750,000주코리아 밸류업 지수2673.940205.1억원
cmw2vj1fn0c8v10cip09v6x0ufsc-securities-productetf:139660:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1fi0c8t10ci544893mc1etf2026-11-03139660KR7139660005KIWOOM 미국달러선물인버스8,655원30원0.35%8663.578,655원8,655원8,655원11196만원66.6억원770,000주미국달러선물지수1503.96066.7억원
56,296건 중 2,601–2,650← 이전53 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬