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
cmw2vizyj0bqe10cicivd4j3tfsc-securities-productetf:0183V0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizyc0bqd10cizgv74vzs1etf2026-11-030183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,590원-270원-2.49%10603.1810,585원10,700원10,555원531,97656.4억원2594.5억원24,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수2993.3802618.9억원
cmw2vj02q0brv10cilq49qo4kfsc-securities-productetf:0191B0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj02m0brt10ciqkfmts1v1etf2026-11-030191B0KR70191B0000MIDAS 코스닥액티브25,010원-1,910원-7.10%25198.4326,010원26,105원25,010원254644.8만원50억원200,000주코스닥704.39050.3억원
cmw2vj02h0brr10cibuihgj1rfsc-securities-productetf:0190Y0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj02d0brp10ciihqkajlm1etf2026-11-030190Y0KR70190Y0004TIGER 구글밸류체인6,885원-360원-4.97%6912.997,080원7,085원6,875원238,73416.5억원557.6억원8,100,000주Akros Google Value Chain 지수 (Price Return)7955.518559.9억원
cmw2vj03t0bs910ci0owk8tjafsc-securities-productetf:0192L0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj03p0bs710ci7wc0fqrb1etf2026-11-030192L0KR70192L0007RISE SK하이닉스단일종목레버리지5,380원-645원-10.71%5418.035,525원5,690원5,280원69,9443.8억원219.2억원4,075,000주KRX SK하이닉스 지수8165.890219.4억원
cmw2vj03l0bs510cibyy8hfvgfsc-securities-productetf:0191W0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj03g0bs410ci02hm8ebd1etf2026-11-030191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브101,735원35원0.03%101733.620원0원0원00원929.8억원914,000주KIS 중기종합채권시장 A-이상 총수익지수114.170929.8억원
cmw2vj0b00bus10cia6xtauiifsc-securities-productetf:0203S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0aw0buq10cijeyetgk31etf2026-11-030203S0KR70203S0007WON 삼성전자현대차채권혼합507,725원-120원-1.53%7701.347,705원7,780원7,660원8,1366263.7만원235.6억원3,050,000주KAP 삼성전자현대차채권혼합지수2256.330234.8억원
cmw2vj0830btr10ciglbs0xk6fsc-securities-productetf:0195R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj07t0btp10ci97dibugs1etf2026-11-030195R0KR70195R0008TIGER 삼성전자단일종목레버리지7,360원-615원-7.71%7337.897,380원7,565원7,170원7,042,636518.8억원5628.5억원76,475,000주KRX 삼성전자 지수4110.4905607.9억원
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
cmw2vj0fz0bwh10cicr8b6vedfsc-securities-productetf:0218J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0fu0bwe10ciids7jucx1etf2026-11-030218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,015원-75원-0.83%9039.819,055원9,125원8,985원376,16834억원383.1억원4,250,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2425.359384.1억원
cmw2vj5is0dmp10ci6qu7gu40fsc-securities-productetf:438330:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5il0dmn10cib0ehrpef1etf2026-11-03438330KR7438330003TIGER 우량회사채액티브116,770원75원0.06%116750.20116,775원116,820원116,750원5,7176.6억원4903.1억원4,199,000주KIS 투자등급회사채 지수(총수익)137.2604930.3억원
cmw2vj0ej0bvx10ci680dr1t4fsc-securities-productetf:0210E0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ec0bvu10cizl4ve06y1etf2026-11-030210E0KR70210E0004PLUS 200커버드콜액티브5,795원-205원-3.42%5777.855,840원5,870원5,735원480,47027.7억원741.7억원12,800,000주코스피 200 위클리 고정 30% 커버드콜 지수2506.560722.2억원
cmw2vj0f30bw510ciib472dt4fsc-securities-productetf:0215T0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ey0bw310ci52iq288p1etf2026-11-030215T0KR70215T0002HANARO 미국AI광통신TOP106,180원-915원-12.90%6194.176,325원6,330원6,125원50,3953.1억원55.6억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)6131.77055.7억원
cmw2vj0da0bvk10citxnagkzufsc-securities-productetf:0209D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0d40bvi10cia0772fyt1etf2026-11-030209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스7,505원-675원-8.25%7512.028,185원8,255원7,490원4,979,871386.2억원3069.5억원40,900,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1263.9903057.3억원
cmw2vj2ip0cmt10ci3793kbkffsc-securities-productetf:253230:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ik0cmr10ci3syv07jy1etf2026-11-03253230KR7253230007KIWOOM 200선물인버스2X102원8원8.51%101.2799원108원98원2,215,1882.2억원25억원24,600,000주코스피 200 선물지수4303.42024.9억원
cmw2vj0q60c0310cizc633x95fsc-securities-productetf:0238P0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0q20c0110ci8nnpqgml1etf2026-11-030238P0KR70238P0009TIGER 미국S&P500미국채혼합509,860원-90원-0.90%9872.019,935원9,935원9,850원57,1355.6억원576.8억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index293.693577.5억원
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
cmw2vj0iz0bxl10cidzi3qboufsc-securities-productetf:0222F0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0iu0bxk10cirmza8pes1etf2026-11-030222F0KR70222F0009마이티 AI데이터센터밸류체인10,150원-550원-5.14%10113.1110,495원10,555원10,080원38,3233.9억원111.6억원1,100,000주KAP AI데이터센터밸류체인지수4022.020111.2억원
cmw2vj2hq0cmh10ciae58yatrfsc-securities-productetf:252710:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2hl0cmf10cicefikcrh1etf2026-11-03252710KR7252710009TIGER 200선물인버스2X109원7원6.86%109.03107원111원106원142,967,190154.3억원356.3억원326,900,000주코스피 200 선물지수4303.420355.4억원
cmw2vj0kg0by510cinh6wtgmufsc-securities-productetf:0225V0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0kb0by310cijdcnyiyi1etf2026-11-030225V0KR70225V0006KODEX 미국CPU반도체TOP107,945원-770원-8.84%7944.198,010원8,115원7,910원260,39620.8억원357.5억원4,500,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3361.320337.6억원
cmw2vj2po0cpa10cisvxxtuaffsc-securities-productetf:266410:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pk0cp810cickp7ilwv1etf2026-11-03266410KR7266410000KODEX 필수소비재8,850원-70원-0.78%8814.088,940원8,945원8,765원6,4495711.6만원106.2억원1,200,000주KRX 필수소비재1595.840105.7억원
cmw2vj07p0btn10ci5zvspxjefsc-securities-productetf:0194T0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj07k0btm10ciw68gqbr71etf2026-11-030194T0KR70194T0007ACE SK하이닉스단일종목레버리지5,320원-580원-9.83%5300.545,435원5,545원5,155원67,0733.5억원284.6억원5,350,000주KRX SK하이닉스 지수8165.890283.5억원
cmw2vj2px0cpe10ci4v5u8x7cfsc-securities-productetf:266420:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pt0cpc10cixq8ybmgl1etf2026-11-03266420KR7266420009KODEX 헬스케어14,980원-130원-0.86%14926.8314,980원15,200원14,870원11,2061.6억원629.1억원4,200,000주KRX 헬스케어3343.310626.9억원
cmw2vj0t80c1710cishaymjmlfsc-securities-productetf:0252P0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0t30c1510cigcebejed1etf2026-11-030252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,150원-300원-2.87%10152.1910,275원10,275원10,115원58,8016억원96.4억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1972.68096.4억원
cmw2vj0rf0c0j10ci1sedy0hqfsc-securities-productetf:0241D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rb0c0i10cimytr6c4h1etf2026-11-030241D0KR70241D0008KODEX 미국AI에이전트액티브8,015원-585원-6.80%8112.628,095원8,185원7,985원97,9817.9억원400.7억원5,000,000주Indxx US AI Agents Index (Price Return)3300.210405.6억원
cmw2vj0s20c0r10cifa4nzykcfsc-securities-productetf:0242S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ry0c0p10cimg48u6po1etf2026-11-030242S0KR70242S0000파워 SK그룹8,560원-540원-5.93%8610.558,890원8,890원8,560원9,6308341.8만원149.8억원1,750,000주iSelect SK그룹 지수5277.370150.6억원
cmw2vj5jc0dmt10cisv48ljpqfsc-securities-productetf:438560:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5j20dmr10ciyzupr86t1etf2026-11-03438560KR7438560005SOL 국고채3년101,605원50원0.05%101619.94101,580원101,625원101,580원8658789.7만원1078억원1,061,000주KAP 국고채3년지수(총수익지수)122.1001079.2억원
cmw2vj0ts0c1f10ci51gpueckfsc-securities-productetf:0254C0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0tn0c1d10ci2jbsvkg51etf2026-11-030254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,240원15원0.01%100219.09100,235원100,240원100,230원5555563.3만원2608.2억원2,602,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.9502607.7억원
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
cmw2vj0y30c3010cikayluq4tfsc-securities-productetf:091220:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:33cmw2vj0xy0c2y10cijbevex9u1etf2026-11-03091220KR7091220004TIGER 은행14,560원-240원-1.62%14608.3814,745원14,795원14,535원12,0981.7억원160.1억원1,100,000주KRX 은행1446.570157.7억원
cmw2vj2g00clv10cia07lmaicfsc-securities-productetf:252000:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2fv0clt10ciyyh5h9zs1etf2026-11-03252000KR7252000005TIGER 200동일가중16,795원-245원-1.44%16811.7916,900원16,975원16,795원287482.4만원67.1억원400,000주코스피 200 동일가중지수3229.69067.2억원
cmw2vj2fd0cln10ci2iph6bbofsc-securities-productetf:251590:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2f80cll10cizsc907q51etf2026-11-03251590KR7251590006PLUS 고배당저변동5016,650원-40원-0.24%16668.6816,760원16,760원16,570원2,4093994.6만원116.5억원700,000주FnGuide 고배당저변동50 지수2890.240116.6억원
cmw2vj2gk0cm210ci8vtwnf4dfsc-securities-productetf:252410:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gg0cm110cifd39h2ol1etf2026-11-03252410KR7252410006RISE 200선물인버스1,556원60원4.01%1554.651,538원1,561원1,530원15,4072385.7만원32.6억원2,100,000주코스피 200 선물지수4303.42031억원
cmw2vj0n90bz110civkxau6gsfsc-securities-productetf:0231Z0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0n40byz10cia9281xn31etf2026-11-030231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격8,780원-250원-2.77%8811.288,805원8,915원8,760원24,4852.1억원158억원1,800,000주FnGuide 코리아 TDF 2065 지수1826.260158.6억원
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
cmw2vj0oq0bzl10ciefi5tfppfsc-securities-productetf:0234N0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ol0bzj10ciax1j4atk1etf2026-11-030234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+8,455원-370원-4.19%8456.968,615원8,650원8,390원382,63432.5억원448.1억원5,300,000주Akros 삼성SK그룹 TOP4+ 지수5046.510494.7억원
cmw2vj0sc0c0v10cidv2zuzh4fsc-securities-productetf:0243M0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0s70c0s10civ3hmu3hl1etf2026-11-030243M0KR70243M0005DS AI반도체액티브7,675원-520원-6.35%7723.177,860원7,905원7,650원172,49213.3억원138.1억원1,800,000주FnGuide 반도체수퍼사이클지수3872.410139억원
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
cmw2vj2em0clc10ciir4h8zf9fsc-securities-productetf:250780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ei0cla10cizp5kuzel1etf2026-11-03250780KR7250780004TIGER 코스닥150선물인버스2,845원135원4.98%2845.362,775원2,850원2,770원339,1449.5억원72.5억원2,550,000주F-코스닥150 지수1332.24071.1억원
cmw2vj0vd0c2010ciiuil4zjyfsc-securities-productetf:0255G0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0v70c1y10ci69i405k51etf2026-11-030255G0KR70255G0008마이티 삼성그룹테크TOP3&하드웨어8,860원-680원-7.13%8896.549,370원9,395원8,850원244,29422.1억원70.8억원800,000주KAP 삼성그룹테크TOP3&하드웨어지수3535.21071.1억원
cmw2vj0zo0c3j10cibijqq2ssfsc-securities-productetf:102110:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0zj0c3i10ci0rz4lqz61etf2026-11-03102110KR7102110004TIGER 20089,155원-2,770원-3.01%89176.1190,045원90,550원88,560원13,292,9611.1조원8.8조원99,400,000주코스피 200885.6709조원
cmw2vj0zc0c3g10cija6dqzi2fsc-securities-productetf:101280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0z70c3f10cirw5b7p2t1etf2026-11-03101280KR7101280006KODEX 일본TOPIX10028,650원45원0.16%28669.0328,760원28,900원28,605원7,0652억원498.5억원1,740,000주TOPIX1002710.950498.8억원
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
cmw2vj16z0c6610ci6tcpcko4fsc-securities-productetf:123310:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj16t0c6410cibpgd4v0j1etf2026-11-03123310KR7123310005TIGER 인버스1,330원50원3.91%1328.861,314원1,337원1,309원4,983,86366.1억원484.1억원36,400,000주코스피 200 선물지수4303.420477억원
cmw2vj17j0c6d10ci5e5junvufsc-securities-productetf:130680:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj17d0c6b10cifpfuya101etf2026-11-03130680KR7130680002TIGER 원유선물Enhanced(H)8,435원-250원-2.88%8334.708,335원8,435원8,295원99,5748.3억원151.8억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1026.769145.8억원
cmw2vizwz0bpv10citkd6vle4fsc-securities-productetf:0181B0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizwt0bpu10cincq2ktt91etf2026-11-030181B0KR70181B0002HANARO 미국AI메모리반도체TOP4+7,160원-675원-8.62%7170.737,240원7,305원7,150원115,9748.3억원837.7억원11,700,000주Solactive US AI Memory Semiconductor Top4+ Index10430.210831.8억원
cmw2vj2ev0clf10cimvem3bw2fsc-securities-productetf:251340:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2eq0cle10cihdtrb4us1etf2026-11-03251340KR7251340006KODEX 코스닥150선물인버스2,835원135원5.00%2846.102,765원2,840원2,760원33,797,901947.5억원1516.7억원53,500,000주F-코스닥150 지수1332.2401545.4억원
cmw2vj2dr0cl010cigi1asljufsc-securities-productetf:245710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2dm0cky10ci3asbl90x1etf2026-11-03245710KR7245710009ACE 베트남VN30(합성)26,370원70원0.27%26554.6326,345원26,675원25,800원21,2985.5억원3401.7억원12,900,000주VN30 Index(PR)1815.6003425.5억원
cmw2vj1cf0c7u10cinlfjywoefsc-securities-productetf:139220:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1c90c7s10civydhfosb1etf2026-11-03139220KR7139220008TIGER 200 건설6,860원-190원-2.70%6880.846,975원7,065원6,860원953,84266.2억원1156.5억원16,860,000주코스피 200 건설688.0101160.1억원
cmw2vj1jv0caa10ci7oxyxwtbfsc-securities-productetf:148070:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1jq0ca810ciedhjyz4l1etf2026-11-03148070KR7148070006KIWOOM 국고채10년108,145원330원0.31%108071.11108,010원108,215원107,935원34,05036.8억원3766.6억원3,483,000주KIS 10년 국고채 지수 (총수익)16163.2803785.7억원
cmw2vj2gt0cm510cigg7i1i32fsc-securities-productetf:252420:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2gp0cm410ci89ap6rll1etf2026-11-03252420KR7252420005RISE 200선물인버스2X108원9원9.09%106.36104원108원104원2,373,7022.5억원56.8억원52,600,000주코스피 200 선물지수4303.42055.9억원
56,296건 중 3,451–3,500← 이전70 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬