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
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
cmw2vj2e10cl410cigc48cyz1fsc-securities-productetf:248270:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2dw0cl210cieq7s0cup1etf2026-11-03248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,970원70원0.25%27869.8727,905원28,035원27,745원2,3056437.4만원324.4억원1,160,000주S&P Global 1200 Health Care Index6272.987323.2억원
cmw2vj5do0dks10cio3452t64fsc-securities-productetf:433980:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5dk0dkq10ci7adf0kqn1etf2026-11-03433980KR7433980000KODEX TDF2040액티브 적격15,125원-130원-0.85%15140.5315,305원15,305원15,045원27,0134억원1928.4억원12,750,000주Samsung Korea Target Date 2040 Index (Price Return)2121.2501907.7억원
cmw1g3wnl0a6v10cih01qtmlffsc-securities-productetf:404120:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wnh0a6u10cib9da5oqp1etf2026-11-02404120KR7404120008TIME K신재생에너지액티브20,760원745원3.72%20716.5719,715원20,850원19,715원24,2264.8억원166억원800,000주KRX 기후변화 솔루션지수3718.360165.7억원
cmw1g3wnt0a6x10cimuh19s2ofsc-securities-productetf:404260:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wnp0a6w10cil7ag5gd71etf2026-11-02404260KR7404260002KODEX 기후변화솔루션19,650원445원2.32%19760.8018,855원19,805원18,855원33,7836.5억원157.2억원800,000주KRX 기후변화 솔루션지수3718.360158억원
cmw1g3wn30a6r10cifguiv4c2fsc-securities-productetf:402970:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wmz0a6q10cittv65iji1etf2026-11-02402970KR7402970008ACE 미국배당다우존스15,485원35원0.23%15493.3015,430원15,545원15,360원293,91445.5억원1조원65,800,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101조원
cmw1g3vuv0a0f10ciau4ego0qfsc-securities-productetf:326240:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vuq0a0e10cinv9g0l171etf2026-11-02326240KR7326240009RISE IT플러스38,110원535원1.42%38375.3437,005원38,555원36,920원5,1811.9억원929.8억원2,440,000주FnGuide IT플러스 지수5450.070936.3억원
cmw1g3wo20a6z10cid2cub182fsc-securities-productetf:404540:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wny0a6y10ciy8deplwh1etf2026-11-02404540KR7404540007TIGER KRX기후변화솔루션19,650원840원4.47%19713.9118,765원19,775원18,765원17,2123.2억원78.6억원400,000주KRX 기후변화 솔루션지수3718.36078.8억원
cmw1g3wmu0a6p10cis4eklnoefsc-securities-productetf:402460:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wmq0a6o10ci3utwlrh71etf2026-11-02402460KR7402460000HANARO Fn K-메타버스MZ12,515원120원0.97%12466.7212,195원12,535원12,195원20,0372.4억원62.5억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2001.45062.3억원
cmw1g3vts0a0710cibicy3qtpfsc-securities-productetf:322410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vto0a0610ci2v8fzw2z1etf2026-11-02322410KR7322410002HANARO K고배당20,570원95원0.46%20559.2120,365원20,680원20,285원14,1162.8억원370.2억원1,800,000주FnGuide 고배당 알파 지수3050.980370억원
cmw1g3vu20a0910ciphwiku3afsc-securities-productetf:325010:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vtx0a0810cir899pyfg1etf2026-11-02325010KR7325010007KODEX 성장주36,430원805원2.26%36641.1735,275원36,985원35,270원26,6339.5억원1092.9억원3,000,000주FnGuide 성장 지수(PR)10363.9701062.5억원
cmw1g3vtb0a0310cidh3np3g7fsc-securities-productetf:321410:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vt70a0210ci1aimtwri1etf2026-11-02321410KR7321410003KODEX 멀티에셋하이인컴(H)10,260원-25원-0.24%10354.7110,260원10,260원10,260원138141.5만원30.7억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1090.79031억원
cmw1g3vss09zz10ciui1ujkajfsc-securities-productetf:316670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vso09zy10cimimym0tz1etf2026-11-02316670KR7316670009KIWOOM 코스닥1506,080원125원2.10%6066.015,890원6,110원5,880원430,57925.9억원398.8억원6,560,000주코스닥 1501223.930397.9억원
cmw1g3vub0a0b10ci90ecvly8fsc-securities-productetf:325020:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vu70a0a10ciscijyk6y1etf2026-11-02325020KR7325020006KODEX 배당가치26,050원250원0.97%26044.2725,580원26,155원25,400원4,4571.1억원807.5억원3,100,000주FnGuide SLV 배당가치 지수3096.380807.3억원
cmw1g3vt30a0110cinngy0r24fsc-securities-productetf:319640:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsy0a0010ciyqfdil981etf2026-11-02319640KR7319640009TIGER 골드선물(H)22,840원-470원-2.02%22712.0322,750원22,885원22,735원28,6636.5억원822.2억원3,600,000주S&P GSCI Gold Index(TR)1900.540817.6억원
cmw1g3woa0a7110ci5hi8j4qrfsc-securities-productetf:404650:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wo60a7010cixnz39zka1etf2026-11-02404650KR7404650004SOL KRX기후변화솔루션19,655원635원3.34%19589.0918,770원19,695원18,770원9,1911.7억원117.9억원600,000주KRX 기후변화 솔루션지수3718.360117.5억원
cmw1g3xjw0adj10civb4xf8b2fsc-securities-productetf:449170:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xjs0adi10ciukmvi0dm1etf2026-11-02449170KR7449170000TIGER KOFR금리액티브(합성)112,320원10원0.01%112308.90112,315원112,320원112,315원72,39781.3억원2.2조원20,457,000주KOFR 지수1203.4002.2조원
cmw1g3vs209zt10ciiwzeyshqfsc-securities-productetf:315930:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrx09zs10ciij3wmk8q1etf2026-11-02315930KR7315930008KODEX Top5PlusTR67,515원980원1.47%67567.6965,655원68,000원64,670원14,8359.9억원8068억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6999.1008074.3억원
cmw1g3xj70add10ciqpt0dr9cfsc-securities-productetf:448540:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xj30adc10cia9164gvv1etf2026-11-02448540KR7448540005ACE 엔비디아채권혼합25,910원0원0.00%25808.8625,815원25,950원25,715원23,4956억원2072.8억원8,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9820.8062064.7억원
cmw1g3vsb09zv10cige9hxg8ofsc-securities-productetf:315960:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vs609zu10ciofy5jd6u1etf2026-11-02315960KR7315960005RISE 대형고배당10TR66,060원520원0.79%66193.3164,065원66,700원63,510원31,30220.3억원4260.8억원6,450,000주WISE 대형고배당10 TR 지수8150.1904269.4억원
cmw1g3xk40adl10cizcw6d0xyfsc-securities-productetf:449180:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xk00adk10cimbpynral1etf2026-11-02449180KR7449180009KODEX 미국S&P500(H)16,955원-100원-0.59%16875.8717,055원17,055원16,930원515,12287.3억원1조원62,850,000주S&P 5007541.4001조원
cmw1g3xiz0adb10ciw4fji2pgfsc-securities-productetf:448490:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xiv0ada10cixrp0w45e1etf2026-11-02448490KR7448490003HANARO 32-10 국고채액티브54,460원-50원-0.09%54429.8954,495원54,495원54,350원65353.5만원116.5억원214,000주KAP 32-10 국고채 10년 총수익지수109.420116.4억원
cmw1g3vqv09zl10ciw8xvqo1jfsc-securities-productetf:310970:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vqq09zk10ci0gegx0aj1etf2026-11-02310970KR7310970009TIGER MSCI Korea TR41,845원1,245원3.07%41701.4040,170원42,080원39,960원10,7114.3억원3.8조원92,900,000주MSCI Korea TR Index4212.0103.8조원
cmw1g3vr609zn10ci0mnm1dnjfsc-securities-productetf:314250:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vr109zm10ciq05bqw3b1etf2026-11-02314250KR7314250002KODEX 미국빅테크10(H)59,335원-25원-0.04%58746.1159,625원59,625원58,620원57,01933.7억원6247.9억원10,530,000주NYSE U.S. Big TECH 10 INDEX17595.8256191.8억원
cmw1g3vq909zh10ci326r1b3jfsc-securities-productetf:310080:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vq409zg10cii2t7kvq41etf2026-11-02310080KR7310080007RISE 중국MSCI China(H)8,440원-25원-0.30%8408.238,465원8,520원8,410원1,6571400.8만원97억원1,150,000주MSCI China Index(USD, Price Return)67.07096.6억원
cmw1g3woj0a7310cijiohfrk8fsc-securities-productetf:407300:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wof0a7210cijn9o57ht1etf2026-11-02407300KR7407300003HANARO Fn골프테마8,730원225원2.65%8744.388,505원8,760원8,505원6758.3만원48억원550,000주FnGuide 골프 테마 지수928.35048억원
cmw1g3vsj09zx10citc7odjv3fsc-securities-productetf:316300:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vsf09zw10ci0yuacoo41etf2026-11-02316300KR7316300003ACE 싱가포르리츠11,675원15원0.13%11734.6811,675원11,735원11,660원372434.8만원58.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1150.90158.6억원
cmw1g3vrh09zp10cicqcp6zcpfsc-securities-productetf:314700:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vrc09zo10cikxujtc6f1etf2026-11-02314700KR7314700006HANARO 농업융복합산업10,130원200원2.01%10122.859,920원10,160원9,915원32,0993.2억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1264.50055.6억원
cmw1g3xih0ad710cilf4a2j09fsc-securities-productetf:448300:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xid0ad610cihynicq501etf2026-11-02448300KR7448300004TIGER 미국나스닥100(H)22,185원-185원-0.83%21980.2922,105원22,220원22,090원434,59396.3억원4337.1억원19,550,000주NASDAQ 10027989.8204154.2억원
cmw1g3xi90ad510cif762p1y4fsc-securities-productetf:448290:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xi50ad410cizvdxfwt91etf2026-11-02448290KR7448290007TIGER 미국S&P500(H)17,575원-90원-0.51%17483.0817,540원17,590원17,530원79,07513.8억원4833.1억원27,500,000주S&P 5007541.4004807.8억원
cmw1g3xmu0ae510civ7f928b0fsc-securities-productetf:450910:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xmq0ae410cinho3x19c1etf2026-11-02450910KR7450910005SOL 코스닥15011,940원260원2.23%11914.6811,545원12,000원11,525원154,14818.2억원315.2억원2,640,000주코스닥 1501223.930314.5억원
cmw1g3xnx0aed10cit8czrj6dfsc-securities-productetf:451530:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xnt0aec10ci2qh51ac71etf2026-11-02451530KR7451530000TIGER 국고채30년스트립액티브40,200원40원0.10%40040.8740,160원40,385원39,585원78,50831.3억원910.1억원2,264,000주KIS STRIP 30Y Index(총수익지수)7670.610906.5억원
cmw1g3xox0ael10cigsjqfoy4fsc-securities-productetf:452250:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xot0aek10cilhlcavdi1etf2026-11-02452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,645원0원0.00%4644.694,585원4,655원4,575원42,8011.9억원359.9억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.864359.9억원
cmw1g3xoo0aej10cits5w3ba0fsc-securities-productetf:451670:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xok0aei10ci6at62mtp1etf2026-11-02451670KR7451670004RISE 국채30년레버리지(합성)14,270원5원0.04%14217.8214,275원14,370원14,075원2,0142849.4만원71.3억원500,000주KAP 국채30년 TR 지수(총수익)82.23071억원
cmw1g3xo70aef10cijlimqyh0fsc-securities-productetf:451540:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xo20aee10cir1v6wcp11etf2026-11-02451540KR7451540009TIGER 종합채권(AA-이상)액티브54,190원-20원-0.04%54161.8954,200원54,225원54,095원8424558만원1조원19,220,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.4901조원
cmw1g3xqj0aez10cim5zjeru0fsc-securities-productetf:453640:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xqf0aey10cir7h2iat71etf2026-11-02453640KR7453640005KODEX 미국S&P500헬스케어14,985원45원0.30%14992.2214,945원15,080원14,820원84,88812.7억원659.3억원4,400,000주S&P Health Care Select Sector Index(Price Return)1865.734659.6억원
cmw1g3xrj0af710cizjnh6ebafsc-securities-productetf:453820:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xrf0af610cik8skfw331etf2026-11-02453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,305원395원3.99%10038.939,910원10,360원9,910원4,9785082.4만원133.9억원1,300,000주Nifty 50 Index23053.100130.5억원
cmw1g3xq20aev10ci18nl2ixufsc-securities-productetf:453330:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpy0aeu10cik88h1rso1etf2026-11-02453330KR7453330003RISE 미국S&P500(H)17,970원-105원-0.58%17876.7817,975원17,990원17,930원18,4073.3억원844.5억원4,700,000주S&P 5007541.400840.2억원
cmw1g3vpp09zd10ci6gzcw32zfsc-securities-productetf:308620:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpl09zc10ciyzypci2v1etf2026-11-02308620KR7308620004KODEX 미국10년국채선물11,115원65원0.59%11130.9311,020원11,150원11,010원34,4893.8억원1044.8억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)211.0591046.3억원
cmw1g3xrs0af910cioiv14isxfsc-securities-productetf:453850:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xro0af810cikdhvs7o41etf2026-11-02453850KR7453850000ACE 미국30년국채액티브(H)7,095원-30원-0.42%7106.357,080원7,110원7,065원846,35059.9억원1.4조원208,500,000주Bloomberg U.S Treasury 20+ Year Total Return Index574.8921.4조원
cmw1g3xpu0aet10ci2tqrhyorfsc-securities-productetf:453080:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpq0aes10cif240n9361etf2026-11-02453080KR7453080004KIWOOM 미국나스닥100(H)22,125원-215원-0.96%21962.8722,050원22,145원22,010원10,8122.3억원885억원4,000,000주NASDAQ 10027989.820878.5억원
cmw1g3xku0adr10ciq33k0562fsc-securities-productetf:449580:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xkq0adq10cig552277j1etf2026-11-02449580KR7449580000RISE 테슬라애플아마존채권혼합16,315원110원0.68%16326.2716,210원16,380원16,210원3,6395934.8만원179.4억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4307.600179.5억원
cmw1g3xsj0aff10cifn25z4idfsc-securities-productetf:454320:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xsf0afe10ci88syvw151etf2026-11-02454320KR7454320003HANARO CAPEX설비투자iSelect31,435원1,510원5.05%31425.3429,320원31,585원29,320원1,4194412.9만원675.8억원2,150,000주iSelect CAPEX 설비투자 지수(시장가격)4501.580675.6억원
cmw1g3vpz09zf10cit0ee2kd1fsc-securities-productetf:309230:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vpu09ze10ciyj1ptwqa1etf2026-11-02309230KR7309230001ACE 미국WideMoat동일가중30,330원485원1.63%30240.8230,015원31,000원29,860원29,1748.8억원1091.8억원3,600,000주MorningStar Wide Moat Focus Index17063.4201088.6억원
cmw1g3wor0a7510ci866m7fisfsc-securities-productetf:407310:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3won0a7410cishfotyrz1etf2026-11-02407310KR7407310002HANARO 200 TOP1013,545원60원0.44%13633.4613,115원13,685원13,020원21,8932.9억원148.9억원1,100,000주코스피 200 Top 10 지수2112.470156.7억원
cmw1g3xsa0afd10ci9ifaqkh0fsc-securities-productetf:453950:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xs60afc10cikrnq0zfg1etf2026-11-02453950KR7453950008TIGER TSMC파운드리밸류체인29,075원-750원-2.51%29387.1228,905원29,950원27,850원5,4301.5억원566.9억원1,950,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)734.520573억원
cmw1g3xkl0adp10cik600shq0fsc-securities-productetf:449450:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xkh0ado10civ8rn3nup1etf2026-11-02449450KR7449450006PLUS K방산36,020원1,800원5.26%36034.3433,790원36,240원33,790원506,390179.7억원6977억원19,370,000주FnGuide K-방위산업 지수3808.1306943.8억원
cmw1g3u8109np10ci815p2686fsc-securities-productetf:190620:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u7x09no10cioxxrrxqs1etf2026-11-02190620KR7190620005ACE 단기통안채102,570원15원0.01%102562.83102,555원102,575원102,555원65,27666.9억원3175.5억원3,096,000주KIS MSB 단기지수(총수익)13249.2503144.5억원
cmw1g3u9n09o110cioj1wh3qmfsc-securities-productetf:195980:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9i09o010cipqbx5lwf1etf2026-11-02195980KR7195980008PLUS 신흥국MSCI(합성 H)14,065원110원0.79%14019.2413,945원14,155원13,830원50,6497억원863.5억원6,140,000주MSCI EM Index1575.352860.7억원
cmw1g3u9x09o310cictg9z4ygfsc-securities-productetf:196030:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3u9s09o210ciqgivctek1etf2026-11-02196030KR7196030001ACE 일본TOPIX레버리지(H)84,685원-60원-0.07%84819.4084,740원85,280원84,185원71602만원423.4억원500,000주TOPIX3930.280424억원
56,296건 중 3,551–3,600← 이전72 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬