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
cmw2vj0gm0bwp10cihs3zvbcufsc-securities-productetf:0219B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0gi0bwn10cidy7lxoim1etf2026-11-030219B0KR70219B0008KoAct 광통신&위성네트워크액티브9,370원-665원-6.63%9368.749,825원9,825원9,330원41,2253.9억원89억원950,000주FnGuide 저궤도위성 & 광통신 인프라 지수1871.55084.3억원
cmw2vj0sx0c1310cij0swo99cfsc-securities-productetf:0247S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0sr0c1110cix93m1c131etf2026-11-030247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+6,850원-275원-3.86%6871.946,940원7,060원6,800원292,99220.2억원89억원1,300,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수4872.13189.3억원
cmw2vj0rt0c0n10cidq1opwbcfsc-securities-productetf:0241R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rp0c0m10cids5afoj71etf2026-11-030241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,870원-310원-3.79%7887.068,280원8,280원7,800원33,8232.6억원157.4억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2013.100157.7억원
cmw2vj0xg0c2s10ciikm9mb8tfsc-securities-productetf:091170:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0xb0c2q10ciyr4655mw1etf2026-11-03091170KR7091170001KODEX 은행13,925원-215원-1.52%13948.7114,100원14,150원13,875원281,56939.4억원2485.6억원17,850,000주KRX 은행1446.5702482.8억원
cmw2vj0cj0bvc10ci0z5pipokfsc-securities-productetf:0207Z0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ce0bva10cilxp2o8a41etf2026-11-030207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라5,775원-280원-4.62%5767.865,985원5,985원5,745원90,7915.2억원115.5억원2,000,000주iSelect 미국 우주데이터센터인프라 지수5450.881115.3억원
cmw2vj0i50bxa10citiqcyhdcfsc-securities-productetf:0221V0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0i00bx810ci06i26c761etf2026-11-030221V0KR70221V0000IBK 초단기채권액티브101,060원0원0.00%101058.66101,075원101,075원101,060원6,0856.1억원1329.9억원1,316,000주KIS 단기자금 총수익지수117.3701329.9억원
cmw2vj13y0c5210cimes2tgwpfsc-securities-productetf:114470:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj13u0c5010ci14gpnsgu1etf2026-11-03114470KR7114470008KIWOOM 국고채3년108,720원30원0.03%108716.87108,740원108,760원108,710원1882044.2만원521.8억원480,000주KTB INDEX(시장가격)10242.470521.8억원
cmw2vj0ld0byh10cixab1ufrrfsc-securities-productetf:0226G0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0l80bye10cizcb4z2v61etf2026-11-030226G0KR70226G0004WON 피지컬AI TOP2플러스액티브9,635원-420원-4.18%9655.609,950원9,960원9,610원9,3679206.2만원62.6억원650,000주FnGuide 피지컬AI TOP2플러스 지수1416.80062.7억원
cmw2vj0m50byp10ci7ixpzk0ffsc-securities-productetf:0227L0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0m00byo10cime7x3s511etf2026-11-030227L0KR70227L0006HANARO 미국에이전틱AI TOP2+9,230원-340원-3.55%9254.289,340원9,340원9,175원29,1612.7억원96.9억원1,050,000주Indxx US Agentic AI TOP2+ Index(PR)4365.20097.1억원
cmw2vj0ny0bz910ci4cqyxzkpfsc-securities-productetf:0233A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0nt0bz710ciwyfu70ql1etf2026-11-030233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합509,560원-230원-2.35%9533.869,610원9,635원9,480원43,4134.1억원506.6억원5,300,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3041.690505.2억원
cmw2vj0mk0byt10cirz4neqihfsc-securities-productetf:0228G0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0md0bys10cisy76rg2d1etf2026-11-030228G0KR70228G0002ACE 반도체Plus전략산업7,600원-280원-3.55%7639.207,700원7,760원7,580원107,8888.2억원1957억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3917.8501967억원
cmw2vj0p50bzp10cis9avg8pzfsc-securities-productetf:0236J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0p00bzo10cii28rlnoc1etf2026-11-030236J0KR70236J0009마이티 미국피지컬AI액티브9,385원-420원-4.28%9381.059,295원9,530원9,295원7,3546863.3만원75억원800,000주iSelect 미국 피지컬 AI 지수3621.93975억원
cmw2vj0ua0c1m10civryob97cfsc-securities-productetf:0254S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0u60c1k10ciz36x66ad1etf2026-11-030254S0KR70254S0005KODEX 미국배당다우존스액티브10,410원-35원-0.34%10456.1610,520원10,520원10,400원178,88118.6억원1082.6억원10,400,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5681045.6억원
cmw2vj0pj0bzu10ci6qu50o0yfsc-securities-productetf:0238C0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0pd0bzs10cimrr4w2eb1etf2026-11-030238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,435원-120원-1.26%9401.959,435원9,455원9,425원10498.1만원212.2억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1809.270211.5억원
cmw2vj0og0bzh10ciqtmzndrzfsc-securities-productetf:0233N0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ob0bzf10cippyijwv91etf2026-11-030233N0KR70233N0006RISE 글로벌AI낸드메모리반도체7,905원-570원-6.73%7958.778,050원8,085원7,880원249,46320억원118.5억원1,500,000주iSelect 글로벌AI낸드메모리반도체지수20132.206119.3억원
cmw2vj0zy0c3n10ciwd9wf0g7fsc-securities-productetf:102780:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0zu0c3l10citk94h8bm1etf2026-11-03102780KR7102780004KODEX 삼성그룹22,910원-915원-3.84%22868.3223,265원23,445원22,800원365,55384.2억원2.9조원126,700,000주삼성그룹22877.9002.8조원
cmw2vj0vz0c2710cifs3puzh4fsc-securities-productetf:0258B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0vu0c2610ci95w91b4v1etf2026-11-030258B0KR70258B00001Q 미국AI테크플랫폼TOP109,295원-330원-3.43%9372.909,325원9,415원9,245원138,06412.9억원139.4억원1,500,000주iSelect 미국AI테크플랫폼TOP102608.076140.5억원
cmw2vj0mu0byx10cit1fch53xfsc-securities-productetf:0229F0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0mp0byv10ciyu5fmlws1etf2026-11-030229F0KR70229F0002마이티 신약포커스바이오액티브6,760원-215원-3.08%6730.466,855원6,855원6,735원6946.7만원47.3억원700,000주FnGuide 신약포커스바이오 지수845.88047.1억원
cmw2vj18i0c6p10cixu6g8812fsc-securities-productetf:132030:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj18d0c6n10ci76tlif2n1etf2026-11-03132030KR7132030008KODEX 골드선물(H)21,885원55원0.25%22108.1022,040원22,135원21,860원137,83730.2억원3140.4억원14,350,000주S&P GSCI Gold Index(TR)1935.6563172.5억원
cmw2vj0qi0c0710cil7l1y0f6fsc-securities-productetf:0239Y0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0qd0c0510cilw5r8ste1etf2026-11-030239Y0KR70239Y0007PLUS 코리아HBM반도체7,875원-495원-5.91%7842.168,035원8,065원7,780원90,2257.1억원157.5억원2,000,000주Akros 한국 HBM 반도체 지수6330.670156.8억원
cmw2vj09q0bud10cir4k2nlclfsc-securities-productetf:0198D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj09k0bub10cia07p0e9s1etf2026-11-030198D0KR70198D00011Q SK하이닉스선물단일종목레버리지5,430원-715원-11.64%5496.765,585원5,655원5,355원24,7981.3억원128.1억원2,360,000주KRX SK하이닉스 선물 지수7786.890129.7억원
cmw2vj0wm0c2g10cijnxiotx3fsc-securities-productetf:069500:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0wg0c2e10citn2j0veh1etf2026-11-03069500KR7069500007KODEX 20089,325원-3,620원-3.89%89438.5690,320원90,805원88,810원22,746,3462조원22조원247,350,000주코스피 200885.67022조원
cmw2vj0sn0c0z10cigdwhwhaufsc-securities-productetf:0246X0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0si0c0x10ci9576yjvc1etf2026-11-030246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,620원-510원-6.27%7629.427,685원7,745원7,580원598,90245.8억원769.6억원10,100,000주KEDI 글로벌DRAM반도체플러스지수12246.380762.9억원
cmw2vj0jd0bxq10cit390uhtjfsc-securities-productetf:0223A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0j80bxo10cikehp2k3m1etf2026-11-030223A0KR70223A0003RISE 코스닥커버드콜액티브8,315원-680원-7.56%8291.568,845원8,845원8,265원386,60432.8억원274.3억원3,300,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6413.410286억원
cmw2vj17u0c6h10cibftwqzfpfsc-securities-productetf:130730:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj17p0c6g10ciz2rws5bs1etf2026-11-03130730KR7130730005KIWOOM 단기자금103,555원25원0.02%103547.05103,555원103,565원103,535원11,52511.9억원714.5억원690,000주MK 머니마켓 지수(총수익)14818.450714.4억원
cmw2vj1bm0c7k10ciu52bgc3efsc-securities-productetf:138910:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1bi0c7i10cikpi0wy4r1etf2026-11-03138910KR7138910005KODEX 구리선물(H)9,635원-180원-1.83%9906.289,850원9,885원9,635원20,4491.9억원289억원3,000,000주S&P GSCI North American Copper Index(TR)912.146297.1억원
cmw2vj1860c6l10ciciacd1k7fsc-securities-productetf:131890:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1810c6j10ciusuu7cr61etf2026-11-03131890KR7131890006ACE 삼성그룹동일가중37,925원-470원-1.22%37931.0838,405원38,500원37,875원136522.6만원151.7억원400,000주MKF SAMs EW 지수37909.160151.7억원
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
cmw2vj1320c4r10ci7lg24t4rfsc-securities-productetf:114100:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj12x0c4p10cie74jaqmy1etf2026-11-03114100KR7114100001RISE 국고채3년107,295원60원0.06%107282.68107,320원107,320원107,245원5345728.5만원912억원850,000주KTB INDEX(시장가격)10242.470933.3억원
cmw2vj1bw0c7o10cipupji72pfsc-securities-productetf:138920:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1br0c7m10cig5ho55tl1etf2026-11-03138920KR7138920004KODEX 콩선물(H)11,910원-140원-1.16%11890.5211,900원11,910원11,900원4755.9만원59.5억원500,000주S&P GSCI Soybeans Index(TR)6536.86759.4억원
cmw2vj1790c6910cipy737t8ofsc-securities-productetf:123320:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1740c6810cidp7p1jfi1etf2026-11-03123320KR7123320004TIGER 레버리지70,705원-5,830원-7.62%70754.2072,325원73,060원69,820원202,644144.4억원1838.3억원2,600,000주코스피 200885.6701981.1억원
cmw2vj11u0c4b10ci00llwd2ofsc-securities-productetf:105190:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11p0c4910ci1d1cgruz1etf2026-11-03105190KR7105190003ACE 20089,560원-3,515원-3.78%89600.5190,555원90,960원89,025원224,064201.5억원1.4조원16,550,000주코스피 200885.6701.4조원
cmw2vj1240c4f10cinb6uja5tfsc-securities-productetf:105780:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj11z0c4d10ci7s53wklg1etf2026-11-03105780KR7105780001RISE 5대그룹주13,495원-650원-4.60%13589.0013,785원13,890원13,485원20,1882.7억원269.9억원2,000,000주MKF 5대그룹주13488.180271.7억원
cmw2vj11b0c4310ci207rvoecfsc-securities-productetf:104530:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1170c4210ci7if353k51etf2026-11-03104530KR7104530001KIWOOM 코리아고배당16,060원-125원-0.77%16111.7816,175원16,205원16,020원21,9233.5억원329.2억원2,050,000주MKF 웰스 고배당2016354.570330.2억원
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
cmw2vj16c0c5z10ci3jkmtf8vfsc-securities-productetf:122260:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1660c5w10ci98s7ftac1etf2026-11-03122260KR7122260003KIWOOM 통안채1년104,845원15원0.01%104834.63104,840원104,850원104,840원1671750.9만원325억원310,000주MK 통안채지수(총수익)15417.460324.9억원
cmw2vj1kv0cam10ci0qihse6wfsc-securities-productetf:152380:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ko0cak10ciu0lf3ckg1etf2026-11-03152380KR7152380002KODEX 국채선물10년67,155원170원0.25%67174.8367,060원67,200원67,035원5,8053.8억원213.5억원318,000주10년국채선물지수1162.830213.6억원
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
cmw2vj1m90cb310cie244edsgfsc-securities-productetf:156080:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1m30cb210civ5fopnoi1etf2026-11-03156080KR7156080004KODEX MSCI Korea42,460원-1,875원-4.23%42711.8843,005원43,325원42,365원6,9352.9억원254.7억원600,000주MSCI Korea Index2071.140256.2억원
cmw2vj0950bu510cidyn3u25ofsc-securities-productetf:0198A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj08z0bu410civdwaezhi1etf2026-11-030198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브6,570원-275원-4.02%6554.826,755원6,755원6,555원888,79058.8억원959.2억원14,600,000주코스닥 150 위클리 고정 30% 커버드콜 지수8237.300960.2억원
cmw2vj2140cgd10ciuhz7n91ifsc-securities-productetf:225030:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20z0cgb10ci5g0hd6fm1etf2026-11-03225030KR7225030006TIGER 미국S&P500선물인버스(H)2,325원45원1.97%2310.572,300원2,325원2,300원86,8362억원43억원1,850,000주S&P 500 Futures Total Return Index1141.46042.7억원
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
cmw2vj16m0c6210ci4x0xd99jfsc-securities-productetf:122630:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj16h0c6010cicj16lpl81etf2026-11-03122630KR7122630007KODEX 레버리지70,095원-5,755원-7.59%70237.5171,705원72,460원69,215원21,511,9461.5조원4.5조원64,950,000주코스피 200885.6704.5조원
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
cmw2vj1vt0cef10cibvw97oozfsc-securities-productetf:204450:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vp0cee10ci6jpj4z4a1etf2026-11-03204450KR7204450001KODEX 차이나H레버리지(H)2,030원-5원-0.25%2017.052,055원2,055원1,995원13,9682838.4만원192.8억원9,500,000주Hang Seng China H7939.420191.6억원
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
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
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
cmw2vj1sr0cdb10cij368hfamfsc-securities-productetf:192090:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1sm0cd910ci50xhepfz1etf2026-11-03192090KR7192090009TIGER 차이나CSI30010,675원-40원-0.37%10736.0510,715원10,795원10,540원72,3917.7억원1083.5억원10,150,000주CSI 300 Index4008.8751089.7억원
56,296건 중 3,151–3,200← 이전64 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬