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
cmw2vj7gs0ecd10ci2qr52dxefsc-securities-productetf:483290:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7gn0ecb10ci45iydxmf1etf2026-11-03483290KR7483290003KODEX 미국배당다우존스타겟커버드콜10,340원30원0.29%10353.6110,370원10,400원10,315원164,36617억원1830.1억원17,700,000주Dow Jones U.S. Dividend 100 10% Premium Covered Call Index(Total Return)631.6691822.2억원
cmw2vj7b20ea910ciwq2hd85cfsc-securities-productetf:479620:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7av0ea810ci255z7mo01etf2026-11-03479620KR7479620007SOL 미국AI반도체칩메이커21,065원-1,290원-5.77%21027.5921,310원21,435원21,020원60,43012.8억원716.2억원3,400,000주Solactive US AI Semiconductor Chip Makers Index(PR)10902.020704.4억원
cmw2vj7bb0ead10ci995ibje8fsc-securities-productetf:479730:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7b70eab10cixpaii8r71etf2026-11-03479730KR7479730004TIGER 인도빌리언컨슈머9,225원105원1.15%9116.039,135원9,240원9,065원10,8219874.2만원544.2억원5,900,000주Mirae Asset India Billion Consumer 지수(PR)4028.800537.8억원
cmw2vj7bl0eah10cil67o70amfsc-securities-productetf:479850:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7bg0eaf10cihhhs52fr1etf2026-11-03479850KR7479850000HANARO K-뷰티14,620원-260원-1.75%14616.3214,845원14,880원14,540원22,1153.2억원190억원1,300,000주FnGuide K-뷰티 지수572.910182.7억원
cmw2vj7f00ebr10cibovnjxngfsc-securities-productetf:481430:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7eu0ebp10cio24ws3ds1etf2026-11-03481430KR7481430007RISE 국고채10년액티브101,390원265원0.26%101367.37101,300원101,520원101,275원7,7027.8억원529.2억원522,000주KAP 국고채 10년 지수(총수익)110.680539.2억원
cmw2vj7ap0ea610ci9cyg8zr6fsc-securities-productetf:479520:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ak0ea410ci6scrwbki1etf2026-11-03479520KR7479520009RISE KOFR금리액티브(합성)106,910원10원0.01%106908.95106,915원106,920원106,910원5,8746.2억원1조원9,397,000주KOFR 지수1203.5001조원
cmw2vj13m0c4y10cipor6s3e5fsc-securities-productetf:114460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj13g0c4w10ci31lffo5f1etf2026-11-03114460KR7114460009ACE 국고채3년101,355원35원0.03%101343.90101,345원101,380원101,325원1641662.2만원152억원150,000주KTB INDEX(시장가격)10242.470152억원
cmw2vj79m0e9q10cizuu01g2gfsc-securities-productetf:477490:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj79h0e9p10cid829oopf1etf2026-11-03477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브17,040원-370원-2.13%16966.2917,050원17,135원17,000원5593.7만원153.3억원900,000주MSCI World4839.080152.6억원
cmw2vj79w0e9u10civ05ru4ncfsc-securities-productetf:477730:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj79r0e9s10cid1o7vasr1etf2026-11-03477730KR7477730006KODEX 인도타타그룹7,145원15원0.21%7136.097,130원7,180원7,130원4,0172870.6만원210.7억원2,950,000주Nifty India Corporate Group Index - Tata Group 25% Cap(PR)14203.800210.5억원
cmw2vj75f0e8810ci75n6ohvrfsc-securities-productetf:476000:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7590e8610civjv34jsb1etf2026-11-03476000KR7476000005UNICORN 포스트IPO액티브4,015원-210원-4.97%4003.004,000원4,070원3,980원251100.4만원22억원550,000주iSelect 포스트 IPO 지수513.80022억원
cmw2vj1jl0ca610cilnzma5kbfsc-securities-productetf:148020:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1jh0ca410ci76h078g81etf2026-11-03148020KR7148020001RISE 20089,670원-3,525원-3.78%89682.9790,590원91,025원89,070원1,583,9321426.8억원3.7조원42,100,000주코스피 200885.6703.7조원
cmw2vj7550e8410cik2gs13zsfsc-securities-productetf:475720:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7510e8210cihq4b07uq1etf2026-11-03475720KR7475720009RISE 200위클리커버드콜10,245원-285원-2.71%10250.9910,335원10,390원10,200원731,04875억원7489억원73,100,000주코스피 200 위클리 커버드콜 ATM 지수1354.7807488.3억원
cmw2vj74m0e7x10cimazdlx8jfsc-securities-productetf:475380:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj74f0e7u10ciotpc5w851etf2026-11-03475380KR7475380002RISE 글로벌리얼티인컴9,740원-45원-0.46%9786.079,785원9,845원9,730원5,8095683.9만원258.1억원2,650,000주Solactive Global Realty Income Index(Price Return)2979.150259.3억원
cmw2vj7a60e9y10cimyst1x4tfsc-securities-productetf:478150:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7a10e9w10ci3ve0s31w1etf2026-11-03478150KR7478150006TIME 글로벌우주테크&방산액티브17,210원-35원-0.20%17324.7717,355원17,405원17,185원9,0791.5억원1944.7억원11,300,000주Solactive Aerospace and Defense USD Index PR3029.6001957.6억원
cmw2vj7380e7g10ciki3ac39qfsc-securities-productetf:475280:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7340e7e10ci1oz657zj1etf2026-11-03475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,780원0원0.00%10789.1910,780원10,790원10,780원321346만원813.8억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.790814.5억원
cmw2vj72x0e7c10ci8q7k75p4fsc-securities-productetf:475270:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj72t0e7a10citapiqcjp1etf2026-11-03475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,780원-10원-0.09%10789.3210,780원10,780원10,780원218235만원253.3억원2,350,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수122.090253.5억원
cmw2vj11k0c4710ci17309hyifsc-securities-productetf:105010:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11g0c4510ci2mh8ne0j1etf2026-11-03105010KR7105010003TIGER 라틴355,730원-20원-0.35%5736.315,915원5,915원5,685원7,9454540.7만원80.2억원1,400,000주BNY Latin America 35 ADR2991.04080.3억원
cmw2vj7h20ech10ciurlvyzukfsc-securities-productetf:483320:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7gx0ecf10cizqa63q1v1etf2026-11-03483320KR7483320008ACE 엔비디아밸류체인액티브19,895원-1,230원-5.82%19912.3021,110원21,110원19,835원66,96413.4억원2307.8억원11,600,000주KEDI 글로벌AI반도체 지수9861.3962309.8억원
cmw2vj73w0e7p10cidj4p2lbkfsc-securities-productetf:475310:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj73p0e7m10ci0zp8rca01etf2026-11-03475310KR7475310009SOL 반도체후공정21,990원-2,090원-8.68%21963.3123,310원23,315원21,840원575,352128.9억원1506.3억원6,850,000주FnGuide 반도체 후공정 지수(PR)6498.7001504.4억원
cmw2vj7ag0ea210ci8dafwperfsc-securities-productetf:479080:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7aa0ea010cik57atq081etf2026-11-03479080KR74790800041Q 머니마켓액티브54,095원5원0.01%54086.3954,085원54,095원54,085원14,1127.6억원8992.7억원16,624,000주KIS-하나 MMF 지수(총수익)121.4108890.7억원
cmw2vj72o0e7810cipyjxl8kbfsc-securities-productetf:475260:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj72i0e7610ciazs39cbu1etf2026-11-03475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,805원-5원-0.05%10809.5610,810원10,815원10,805원225243.1만원498.1억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.440498.3억원
cmw2vj7iq0ecz10ci2zylwoo6fsc-securities-productetf:484880:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ij0ecx10cii977bzoa1etf2026-11-03484880KR7484880000SOL 금융지주플러스고배당19,285원-240원-1.23%19319.4819,450원19,600원19,200원132,91725.7억원3027.7억원15,700,000주FnGuide 금융지주플러스고배당 지수(PR)2733.0603023.4억원
cmw2vj70w0e6j10cixxb5a8hifsc-securities-productetf:474590:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj70q0e6h10cipwrqloru1etf2026-11-03474590KR7474590007WON 반도체밸류체인액티브38,850원-2,375원-5.76%38697.2239,495원39,710원38,435원14,7785.7억원2933.1억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수7199.3302921.6억원
cmw2vj7140e6n10cie76hfpbhfsc-securities-productetf:474800:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7100e6l10cio4x56osy1etf2026-11-03474800KR7474800000KIWOOM 미국원유에너지기업16,185원-675원-4.00%16224.9416,225원16,355원16,125원88,35214.3억원347.9억원2,150,000주MSCI US IMI Energy 25/50 Index(Price Return)2537.724356.9억원
cmw2vj6z80e5v10cipzx4tm33fsc-securities-productetf:473460:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6z30e5u10cihp8exki71etf2026-11-03473460KR7473460004KODEX 미국서학개미21,160원-695원-3.18%21214.1721,780원21,785원21,070원312,26766.8억원1576.4억원7,450,000주iSelect 서학개미 지수(PR)6046.1201569.8억원
cmw2vj71f0e6r10cif4ednk4ofsc-securities-productetf:474920:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7190e6p10ci7hap0vnr1etf2026-11-03474920KR7474920006에셋플러스 차이나일등기업포커스10액티브15,605원-75원-0.48%15616.8915,680원15,685원15,570원3,9836235.4만원146.6억원940,000주MSCI China Index(USD, Price Return)67.244146.7억원
cmw2vj6zj0e5z10ciekcms0z6fsc-securities-productetf:473490:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6zf0e5x10cibrraqt481etf2026-11-03473490KR7473490001KIWOOM 글로벌AI반도체28,000원-1,290원-4.40%28044.5228,305원28,390원27,950원118,15933.3억원420억원1,500,000주Solactive Global AI Semiconductor Index (Price Return)18384.550406.6억원
cmw2vj71p0e6v10cizzjip15sfsc-securities-productetf:475050:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj71k0e6t10ci1x9n488h1etf2026-11-03475050KR7475050001ACE KPOP포커스6,540원15원0.23%6525.916,510원6,660원6,475원444,39729억원1016.9억원15,550,000주iSelect K-POP 포커스지수(시장가격)1638.8701018억원
cmw2vj6x80e5510civ0p3qw9mfsc-securities-productetf:472830:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6x30e5310cidfzmelau1etf2026-11-03472830KR7472830009RISE 미국30년국채커버드콜(합성)7,520원-10원-0.13%7536.917,550원7,550원7,505원8,2986246.6만원417.3억원5,550,000주Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)943.139418.2억원
cmw2vj6xj0e5910ciry8rfmxzfsc-securities-productetf:472840:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6xe0e5710ciro88cx0i1etf2026-11-03472840KR7472840008IBK 20088,580원-4,130원-4.45%88966.8888,705원90,050원88,245원2201959만원332.1억원375,000주코스피 200885.670333.6억원
cmw2vj6wx0e5110cisy0n8vw0fsc-securities-productetf:472720:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6wq0e5010cioa521drk1etf2026-11-03472720KR7472720002TRUSTON 주주가치액티브21,850원-585원-2.61%21785.1221,820원22,070원21,670원266579.8만원113.6억원520,000주코스피 200885.670113.2억원
cmw2vj6wi0e4x10cive1c4t81fsc-securities-productetf:472170:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6wc0e4u10ci8o595y1b1etf2026-11-03472170KR7472170000TIGER 미국테크TOP10채권혼합13,485원-175원-1.28%13535.9313,660원13,660원13,475원58,6417.9억원3357.7억원24,900,000주FnGuide 미국테크TOP10 채권혼합지수2666.5103329.8억원
cmw2vj6xr0e5d10cilk7wxnqsfsc-securities-productetf:472870:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6xn0e5b10ci802pj2851etf2026-11-03472870KR7472870005RISE 미국30년국채엔화노출(합성 H)6,650원5원0.08%6654.786,675원6,675원6,630원91,1446억원1612.6억원24,250,000주KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)6808.2401613.7억원
cmw2vj6vf0e4j10ci9b5ruheafsc-securities-productetf:471990:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6v90e4h10ciiuqsvukz1etf2026-11-03471990KR7471990002KODEX AI반도체핵심장비20,130원-1,810원-8.25%20206.2021,295원21,435원20,070원1,340,878276.2억원4589.6억원22,800,000주iSelect AI 반도체핵심장비 지수5844.4904607억원
cmw2vj6vu0e4o10cimkequwtlfsc-securities-productetf:472150:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6vo0e4m10ciu4sts9yn1etf2026-11-03472150KR7472150002TIGER 배당커버드콜액티브16,055원-640원-3.83%16072.5316,255원16,315원15,975원3,411,171549.4억원2.5조원159,930,000주코스피 200 커버드콜 5% OTM661.1502.5조원
cmw2vj6v40e4f10cife7qc5xmfsc-securities-productetf:471780:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6v00e4e10ciz5gb2xal1etf2026-11-03471780KR7471780007TIGER 코리아테크액티브30,250원-1,965원-6.10%30328.3231,265원31,305원30,165원73,91322.6억원2377.6억원7,860,000주KRX 정보기술4811.8802383.8억원
cmw2vj7220e6z10ci42mewcbffsc-securities-productetf:475070:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj71w0e6y10ci4j9r74p51etf2026-11-03475070KR7475070009KoAct 글로벌친환경전력인프라액티브25,035원-360원-1.42%24948.9224,635원25,370원24,635원4,8371.2억원275.3억원1,100,000주Solactive 글로벌친환경전력인프라 PR지수7183.640274.4억원
cmw2vj7700e8s10ci2dwl8y20fsc-securities-productetf:476450:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj76v0e8q10cife07ky6n1etf2026-11-03476450KR7476450002KIWOOM 머니마켓액티브53,100원10원0.02%53083.8353,090원53,100원53,090원1,2216483만원2236.5억원4,212,000주KIS-키움 MMF지수(총수익지수)120.2602246.5억원
cmw2vj6w50e4s10ciwr6z891zfsc-securities-productetf:472160:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6vz0e4q10cizqksg6091etf2026-11-03472160KR7472160001TIGER 미국테크TOP10 INDXX(H)17,780원-505원-2.76%17867.1218,045원18,045원17,760원465,22382.9억원1858억원10,450,000주Indxx US Tech Top 10 Index9301.5301822.4억원
cmw2vj7fw0ec210cid2j7d4urfsc-securities-productetf:483020:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7fr0ec010cid2sgj5by1etf2026-11-03483020KR7483020004KIWOOM 의료AI9,260원-40원-0.43%9294.369,295원9,445원9,245원10,2069498.9만원60.1억원650,000주FnGuide 의료AI 지수2011.88060.4억원
cmw2vj6y40e5h10ci0qkli6t5fsc-securities-productetf:472920:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6xx0e5e10ciu86erhfm1etf2026-11-03472920KR7472920008HK 종합채권(AA-이상)액티브100,680원205원0.20%100714.31100,680원100,680원100,680원220.1만원2477.7억원2,461,000주KAP 종합채권 AA- 이상 지수(총수익)117.1402478.5억원
cmw2vj7470e7s10cimzi1n2qofsc-securities-productetf:475350:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7420e7r10ci5q1llupt1etf2026-11-03475350KR7475350005RISE 버크셔포트폴리오TOP1014,400원-80원-0.55%14478.8114,500원14,535원14,400원21,7943.1억원741.6억원5,150,000주Solactive Berkshire Portfolio Top10 Index(PR)3201.660745.6억원
cmw2vj75s0e8d10ciueazgnucfsc-securities-productetf:476030:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj75l0e8b10ci7461s33w1etf2026-11-03476030KR7476030002SOL 미국나스닥10015,730원-410원-2.54%15731.5815,840원15,850원15,685원68,79810.8억원1281.9억원8,150,000주NASDAQ 10028180.2601297.8억원
cmw2vj70l0e6f10ci5sporiutfsc-securities-productetf:474390:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj70g0e6d10cipzf12o8s1etf2026-11-03474390KR7474390002SOL 국고채30년액티브44,025원175원0.40%44031.8443,870원44,140원43,870원42,90418.9억원67.7억원154,000주KAP 국고채30년 지수(TR)82.75067.8억원
cmw2vj7630e8h10civkeo5vxyfsc-securities-productetf:476070:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj75y0e8f10citw9ylnbh1etf2026-11-03476070KR7476070008KODEX 글로벌비만치료제TOP2 Plus10,990원5원0.05%11053.2810,970원11,165원10,970원8,1278961.7만원280.2억원2,550,000주iSelect 글로벌 비만치료제TOP2 Plus 지수(PR)3256.279281.8억원
cmw2vj14s0c5d10ci1d3038cgfsc-securities-productetf:117460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj14n0c5c10cidyg195hl1etf2026-11-03117460KR7117460006KODEX 에너지화학11,305원-550원-4.64%11319.1411,645원11,645원11,240원48,2995.5억원276.9억원2,450,000주KRX 에너지화학2262.760277.3억원
cmw2vj14a0c5610cillp1hvf8fsc-securities-productetf:114800:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1450c5410citvzidd5c1etf2026-11-03114800KR7114800006KODEX 인버스1,195원44원3.82%1196.131,184원1,204원1,178원785,738,0499363.8억원7718.5억원645,900,000주코스피 200 선물지수4303.4207510.5억원
cmw2vj15p0c5q10ciibmu3chifsc-securities-productetf:117700:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj15l0c5o10cikqlxqt8e1etf2026-11-03117700KR7117700005KODEX 건설5,830원-180원-3.00%5817.475,930원6,035원5,805원1,154,04768억원1842.2억원31,600,000주KRX 건설1170.9401838.3억원
cmw2vj15h0c5m10cio2bqrmatfsc-securities-productetf:117690:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj15c0c5k10ciwaclnau41etf2026-11-03117690KR7117690008TIGER 차이나항셍3017,960원-80원-0.44%18006.3218,025원18,040원17,850원154276.7만원89.8억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8263.83090억원
cmw2vj76d0e8l10ciymw8fh8zfsc-securities-productetf:476260:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7680e8j10cif5ft1n641etf2026-11-03476260KR7476260005HANARO 반도체핵심공정주도주10,145원-790원-7.22%10194.5210,675원10,675원10,130원1,764,473180.6억원502.1억원4,950,000주FnGuide 반도체 핵심공정 지수1415.660509.7억원
56,296건 중 2,751–2,800← 이전56 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬