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
cmw2vj7qp0efu10cizd1cpvhbfsc-securities-productetf:489030:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7qk0efs10ci1bujys721etf2026-11-03489030KR7489030007PLUS 고배당주위클리커버드콜5,675원0원0.00%5679.535,675원5,695원5,645원213,70312.1억원2792.1억원49,200,000주코스피 고배당 위클리 콜매도 ATM 지수996.9702788.6억원
cmw2vj7s10ege10ciast5jiiifsc-securities-productetf:490330:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7rx0egc10cizf22pksf1etf2026-11-03490330KR7490330008KoAct 미국치매&뇌질환치료제액티브12,950원-310원-2.34%12983.9813,260원13,260원12,890원15,8182억원45.3억원350,000주Solactive 미국뇌질환치료제 PR 지수2906.97045.4억원
cmw2vj7sc0egi10cib2chsbnsfsc-securities-productetf:490480:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7s70egg10ci9h0zo0hv1etf2026-11-03490480KR7490480001SOL K방산19,355원-240원-1.22%19405.5819,495원19,760원19,050원27,2495.2억원522.5억원2,700,000주KEDI K방산 지수(PR)4174.090523.9억원
cmw2vj7sy0egq10cils03dw89fsc-securities-productetf:490590:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7st0ego10ciy8r2codh1etf2026-11-03490590KR7490590007RISE 미국AI밸류체인데일리고정커버드콜11,390원-665원-5.52%11415.9211,495원11,550원11,360원747,85985.6억원6537.8억원57,400,000주KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)9326.7246535.6억원
cmw2vj7t80egu10ciikccxf6ufsc-securities-productetf:490600:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7t40egs10ci5bgndi2s1etf2026-11-03490600KR7490600004RISE 미국배당100데일리고정커버드콜9,050원-20원-0.22%9068.329,105원9,105원9,020원149,91113.5억원1678.7억원18,550,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2813.4431682.1억원
cmw2vj7u60eh610cijrqwt0lpfsc-securities-productetf:491220:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7u10eh410ciela5k3s51etf2026-11-03491220KR7491220000PLUS 200TR105,850원-4,605원-4.17%106430.04107,535원107,895원105,850원8,7449.3억원476.3억원450,000주코스피 200 TR1183.450478.9억원
cmw2vj7uf0eh910ciyub3sqexfsc-securities-productetf:491230:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ua0eh810ciy086kpnw1etf2026-11-03491230KR7491230009PLUS 국공채머니마켓액티브52,795원0원0.00%52794.8852,795원52,805원52,795원4282259.7만원1127.7억원2,136,000주KAP 국공채 MMF 지수(총수익)121.6801142.4억원
cmw2vj7uy0ehh10civ9xf31ynfsc-securities-productetf:491610:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7uu0ehf10cijt7wjmlk1etf2026-11-03491610KR74916100021Q CD금리액티브(합성)105,410원20원0.02%105410.55105,400원105,410원105,400원4,6734.9억원1658억원1,573,000주KIS 하나 CD금리 총수익지수11939.6701658.1억원
cmw2vj7v70ehl10ciq6gf19rgfsc-securities-productetf:491620:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7v30ehj10cilqk854zg1etf2026-11-03491620KR7491620001RISE 미국테크100데일리고정커버드콜9,445원-235원-2.43%9465.829,550원9,550원9,435원607,28957.6억원5600.8억원59,300,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4525.0465580억원
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
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
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
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
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
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
cmw2vj47g0d6u10ciho3ajlurfsc-securities-productetf:367760:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47b0d6s10ci6vf1eirt1etf2026-11-03367760KR7367760006RISE 네트워크인프라45,510원-2,935원-6.06%45716.0046,800원47,175원45,445원72,87833.7억원5074.3억원11,150,000주FnGuide 네트워크 인프라 지수6293.3105097.3억원
cmw2vj3x70d3p10cig6w4pas1fsc-securities-productetf:337150:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3wz0d3n10cij1u0wjbb1etf2026-11-03337150KR7337150007KODEX 200exTOP20,750원-620원-2.90%20775.2121,260원21,260원20,750원3062.5만원124.5억원600,000주코스피 200 초대형제외 지수449.800124.6억원
cmw2vj3xp0d3u10cicuiopg1mfsc-securities-productetf:337160:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3xi0d3s10ci980yfkmz1etf2026-11-03337160KR7337160006KODEX 200ESG39,685원-1,335원-3.25%39620.0940,000원40,220원39,335원5,9922.3억원1349.2억원3,400,000주코스피 200 ESG 지수1174.2801347억원
cmw2vj3wr0d3l10ci5br955hkfsc-securities-productetf:337140:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3wj0d3i10cij71djvbv1etf2026-11-03337140KR7337140008KODEX 코스피대형주29,805원-1,355원-4.35%29890.5530,330원30,335원29,705원5,4891.6억원596.1억원2,000,000주코스피 대형주6135.550597.8억원
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
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
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
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
cmw2vj3tz0d2v10cixe8dcqnafsc-securities-productetf:332930:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3tt0d2t10ci864ic80k1etf2026-11-03332930KR7332930007HANARO 200TR117,620원-4,455원-3.65%117596.33118,645원119,065원116,990원6,6047.7억원1529억원1,300,000주코스피 200 TR1183.4501528.7억원
cmw2vj4490d5o10ci8ocbuwrifsc-securities-productetf:363580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4450d5m10ci9akkj8cw1etf2026-11-03363580KR7363580002KODEX 200IT TR45,435원-2,730원-5.67%45301.4546,610원46,950원45,005원75,44834.5억원1953.7억원4,300,000주코스피200 정보기술 TR13792.4401947.9억원
cmw2vj3ud0d2z10ci5qxn56ccfsc-securities-productetf:332940:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3u50d2x10ciqcyfyx3q1etf2026-11-03332940KR7332940006HANARO MSCI Korea TR40,065원-1,270원-3.07%39916.5240,500원40,500원39,710원1,3865529.1만원921.4억원2,300,000주MSCI Korea TR Index4044.630918억원
cmw2vj3s50d2b10cifwxgjj4afsc-securities-productetf:329670:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3rz0d2910ci4yjnn02n1etf2026-11-03329670KR7329670004KODEX TRF703021,165원-230원-1.08%21283.7321,335원21,335원21,160원4,5509653.2만원846.6억원4,000,000주FnGuide TRF 7030 지수2802.890851.3억원
cmw2vj3sg0d2f10citb76vpzofsc-securities-productetf:329750:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sb0d2d10civd2fxvo91etf2026-11-03329750KR7329750004TIGER 미국달러단기채권액티브12,735원-25원-0.20%12736.8012,785원12,785원12,700원189,05024억원7455억원58,540,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.3307461.2억원
cmw2vj3rq0d2710cifter4ydzfsc-securities-productetf:329660:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3rg0d2510cic86py3t31etf2026-11-03329660KR7329660005KODEX TRF505017,470원-45원-0.26%17537.1117,515원17,540원17,440원4,3817650.3만원821억원4,700,000주FnGuide TRF 5050 지수2288.900824.2억원
cmw2vj3r00d1z10ci3yksrg2gfsc-securities-productetf:329200:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3qv0d1x10cir4ged7fp1etf2026-11-03329200KR7329200000TIGER 리츠부동산인프라3,775원-30원-0.79%3802.923,810원3,810원3,735원5,806,459218.4억원1.5조원400,150,000주FnGuide 리츠부동산인프라1567.3901.5조원
cmw2vj47o0d6y10ci0z7jwkykfsc-securities-productetf:367770:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47k0d6w10ciaiykcp5f1etf2026-11-03367770KR7367770005RISE 수소경제테마16,455원-720원-4.19%16557.8416,990원17,130원16,455원14,1672.3억원839.2억원5,100,000주FnGuide 수소 경제 테마 지수2082.110844.4억원
cmw2vj3sr0d2j10cibo59f6cwfsc-securities-productetf:332500:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sl0d2h10cij1f8gcjl1etf2026-11-03332500KR7332500008ACE 200TR60,265원-2,305원-3.68%60256.5760,760원61,145원59,850원49,09029.6억원1506.6억원2,500,000주코스피 200 TR1183.4501506.4억원
cmw2vj3ra0d2310cirg0mur3gfsc-securities-productetf:329650:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3r50d2110cif5d65vyb1etf2026-11-03329650KR7329650006KODEX TRF307014,050원-35원-0.25%14102.3014,090원14,090원14,020원35,9495억원2318.2억원16,500,000주FnGuide TRF 3070 지수1847.7402326.8억원
cmw2vj44j0d5s10cidcxvprt7fsc-securities-productetf:364690:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj44e0d5q10cik3riw6s91etf2026-11-03364690KR7364690008KODEX 혁신기술테마액티브31,075원-1,335원-4.12%31223.1331,325원31,625원31,075원5831823만원186.4억원600,000주코스피5648.790187.3억원
cmw2vj3nc0d0n10cidi5pti5lfsc-securities-productetf:315960:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3n80d0l10ci55csrgwq1etf2026-11-03315960KR7315960005RISE 대형고배당10TR63,970원-2,090원-3.16%63908.7864,500원64,615원63,450원31,17919.8억원4126억원6,450,000주WISE 대형고배당10 TR 지수7868.3604154억원
cmw2vj3np0d0r10ci72z0rjhlfsc-securities-productetf:316300:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3nl0d0p10ci8v7a0ptw1etf2026-11-03316300KR7316300003ACE 싱가포르리츠11,780원105원0.90%11737.2311,680원11,810원11,655원2,4982934.4만원58.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1154.17558.6억원
cmw2vj3n30d0j10cilsvs7dbofsc-securities-productetf:315930:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3mw0d0i10ciaxaklybv1etf2026-11-03315930KR7315930008KODEX Top5PlusTR65,250원-2,265원-3.35%65381.2165,855원66,205원64,890원5,6703.7억원7797.3억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6772.5807813억원
cmw2vj3mj0d0d10ci6lgkszhifsc-securities-productetf:314700:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3mf0d0b10cimhhbtblv1etf2026-11-03314700KR7314700006HANARO 농업융복합산업9,970원-160원-1.58%9996.0710,070원10,070원9,970원2221.9만원54.8억원550,000주FnGuide 농업융복합산업 지수(시장가격)1248.65054.9억원
cmw2vj3px0d1j10citq964mvyfsc-securities-productetf:325020:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ps0d1i10civ9nmkyb01etf2026-11-03325020KR7325020006KODEX 배당가치25,560원-490원-1.88%25624.9925,895원25,900원25,550원4,2741억원792.3억원3,100,000주FnGuide SLV 배당가치 지수3046.250794.3억원
cmw2vj3ms0d0g10ciakkuuxryfsc-securities-productetf:315270:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3mn0d0f10cicyg7w2pn1etf2026-11-03315270KR7315270009TIGER 200커뮤니케이션서비스16,565원-240원-1.43%16669.9716,835원16,910원16,565원3,9536656만원62.9억원380,000주코스피 200 커뮤니케이션서비스1661.11063.3억원
cmw2vj3lh0d0210cidn5gdmk5fsc-securities-productetf:310960:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3l90d0010ci0imx9u071etf2026-11-03310960KR7310960000TIGER 200TR52,315원-2,020원-3.72%52311.3252,880원53,090원51,980원33,27517.4억원2981.9억원5,700,000주코스피 200 TR1183.4502981.7억원
cmw2vj3lu0d0510ciqtjfbij8fsc-securities-productetf:310970:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ln0d0410ci6bza5yqq1etf2026-11-03310970KR7310970009TIGER MSCI Korea TR39,925원-1,920원-4.59%40046.1340,365원40,635원39,740원4,3301.7억원3.7조원92,900,000주MSCI Korea TR Index4044.6303.7조원
cmw2vj3kw0czx10ci3xpvscqlfsc-securities-productetf:310080:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3kk0czw10cig39bkyf71etf2026-11-03310080KR7310080007RISE 중국MSCI China(H)8,500원60원0.71%8497.128,405원8,550원8,405원158133.5만원97.7억원1,150,000주MSCI China Index(USD, Price Return)67.24497.7억원
cmw2vj3mb0d0910ci7jat3a81fsc-securities-productetf:314250:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3m60d0810cirpz570o21etf2026-11-03314250KR7314250002KODEX 미국빅테크10(H)57,400원-1,935원-3.26%57799.1158,165원58,165원57,330원96,64455.7억원6049.9억원10,540,000주NYSE U.S. Big TECH 10 INDEX17318.0676086.2억원
cmw2vj3q60d1n10ci0oe6wb46fsc-securities-productetf:326230:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3q10d1l10cip8vbr7pf1etf2026-11-03326230KR7326230000RISE 내수주플러스9,840원-95원-0.96%9838.139,905원9,925원9,835원8,3468272.1만원59억원600,000주FnGuide 내수주플러스 지수1345.15059억원
cmw2vj3qe0d1r10ciaxydfp4xfsc-securities-productetf:326240:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3qa0d1p10cithls15ia1etf2026-11-03326240KR7326240009RISE IT플러스36,090원-2,020원-5.30%36319.1537,490원37,490원36,090원14,8285.4억원880.5억원2,440,000주FnGuide IT플러스 지수5157.270886.1억원
cmw2vj47x0d7210ci5s1pe1wifsc-securities-productetf:368190:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47s0d7010ci6jc8ov081etf2026-11-03368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,000원-235원-3.25%7004.747,165원7,165원6,995원6948.3만원220.5억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1684.850217.1억원
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
56,296건 중 2,851–2,900← 이전58 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬