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
cmw1g3vyg0a1910cigajcdbj5fsc-securities-productetf:337120:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vyc0a1810ciofaqncj71etf2026-11-02337120KR7337120000KODEX 멀티팩터29,795원830원2.87%29642.8229,110원29,795원29,110원1441만원178.7억원600,000주FnGuide 멀티팩터 지수18575.250177.8억원
cmw1g3vxi0a1110ci5s7uev1dfsc-securities-productetf:332940:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vxe0a1010ciyg9lm6cf1etf2026-11-02332940KR7332940006HANARO MSCI Korea TR41,335원545원1.34%41564.5839,610원41,845원39,600원2,5061억원950.7억원2,300,000주MSCI Korea TR Index4212.010955.9억원
cmw1g3vzw0a1l10ciehw9jj6tfsc-securities-productetf:352560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vzs0a1k10cin8zfgpu71etf2026-11-02352560KR7352560007KODEX 미국부동산리츠(H)11,825원-115원-0.96%11887.3812,005원12,005원11,825원17,6912.1억원467억원3,950,000주Dow Jones U.S. Real Estate PR Index376.495469.5억원
cmw1g3w1a0a1v10ci98jp6n0nfsc-securities-productetf:357870:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w160a1u10cii0bt3nov1etf2026-11-02357870KR7357870005TIGER CD금리투자KIS(합성)58,310원5원0.01%58301.9858,310원58,310원58,305원178,452104억원3.7조원63,550,000주KIS CD Index(총수익)12781.6303.7조원
cmw1g3vwu0a0v10cijdgdnwecfsc-securities-productetf:332610:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwq0a0u10ciayau3hej1etf2026-11-02332610KR7332610005PLUS 미국단기회사채(AAA~A)121,660원540원0.45%121886.26120,880원122,135원120,870원6107407.9만원116.7억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.830117억원
cmw1g3w340a2910cixi0i14eofsc-securities-productetf:363510:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w300a2810cinhyum9ib1etf2026-11-02363510KR7363510009SOL KIS단기통안채112,650원10원0.01%112652.400원0원0원00원128.4억원114,000주KIS 단기통안채 Index(총수익)12879.320128.4억원
cmw1g3w3o0a2d10civyoydh2nfsc-securities-productetf:363580:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w3k0a2c10cilatjie4k1etf2026-11-02363580KR7363580002KODEX 200IT TR48,165원1,225원2.61%48019.0246,035원48,460원45,760원67,67431.9억원2047억원4,250,000주코스피200 정보기술 TR14620.5002064.8억원
cmw1g3w220a2110ci72ze53rpfsc-securities-productetf:360150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w1y0a2010cio2kjrnmg1etf2026-11-02360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,145원5원0.16%3143.553,165원3,210원3,112원18,4075835.7만원128.9억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.220128.8억원
cmw1g3w530a2n10ci86wsz80cfsc-securities-productetf:364990:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w4y0a2m10cih7ut7qss1etf2026-11-02364990KR7364990002TIGER 게임TOP104,205원-35원-0.83%4202.644,215원4,225원4,165원50,3102.1억원189.2억원4,500,000주KRX 게임 TOP 10 지수519.590189.1억원
cmw1g3w4s0a2l10ci5h69jy1sfsc-securities-productetf:364980:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w4n0a2k10ciaehj3xep1etf2026-11-02364980KR7364980003TIGER 2차전지TOP109,630원155원1.64%9605.009,400원9,715원9,340원2,982,564284.6억원6866.1억원71,300,000주KRX 2차전지 TOP 10 지수3381.1606757.1억원
cmw1g3w1t0a1z10ciafxge9bmfsc-securities-productetf:360140:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w1p0a1y10ci9btegeqq1etf2026-11-02360140KR7360140008KODEX 200롱코스닥150숏선물21,970원55원0.25%21962.3721,800원22,145원21,450원16,1593.5억원483.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1906.290483.1억원
cmw1g3vwm0a0t10cizqdkpe9efsc-securities-productetf:332500:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vwi0a0s10cih9eomtrh1etf2026-11-02332500KR7332500008ACE 200TR62,570원1,265원2.06%62630.3660,340원63,195원59,940원144,27289억원1501.6억원2,400,000주코스피 200 TR1230.1601565.7억원
cmw1g3w8f0a3f10cioaksc46mfsc-securities-productetf:371460:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w8b0a3e10ci72jzlc931etf2026-11-02371460KR7371460007TIGER 차이나전기차SOLACTIVE8,520원275원3.34%8287.208,490원8,575원7,950원265,46422.2억원6025.3억원70,720,000주Solactive China Electric Vehicle and Battery Index(PR)1714.6405850.7억원
cmw1g3w940a3l10cicu1p26zhfsc-securities-productetf:372330:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w900a3k10ciow3yf8v11etf2026-11-02372330KR7372330001KODEX 차이나항셍테크5,630원160원2.93%5487.345,465원5,650원5,460원79,6924.3억원923.3억원16,400,000주Hang Seng TECH Index3839.740894.4억원
cmw1g3w7q0a3910cigplei5mmfsc-securities-productetf:371150:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w7m0a3810cigahu951x1etf2026-11-02371150KR7371150004RISE 차이나항셍테크5,500원160원3.00%5377.295,380원5,530원5,340원11,0586033만원71.5억원1,300,000주Hang Seng TECH Index3839.74069.9억원
cmw1g3wb20a4110cipuh88z8pfsc-securities-productetf:379780:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wax0a4010ci1nasf62k1etf2026-11-02379780KR7379780000RISE 미국S&P50022,170원20원0.09%22048.0822,000원22,220원21,955원361,81179.9억원1.5조원68,900,000주S&P 5007541.4001.5조원
cmw1g3wac0a3v10ciezz86d1gfsc-securities-productetf:375770:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wa80a3u10cibfszgoro1etf2026-11-02375770KR7375770005KODEX 탄소효율그린뉴딜21,085원530원2.58%21092.3420,645원21,195원20,625원2,4255112.3만원379.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3512.210379.6억원
cmw1g3w7i0a3710cibx3edhqdfsc-securities-productetf:368680:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w7e0a3610ciiiqm1he01etf2026-11-02368680KR7368680005KODEX K-뉴딜디지털플러스7,265원-20원-0.27%7269.017,220원7,295원7,180원9,9017128.6만원58.1억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1735.10058.1억원
cmw1g3wcf0a4d10ci62yhxk51fsc-securities-productetf:381180:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wcb0a4c10cipfnwpl9h1etf2026-11-02381180KR7381180009TIGER 미국필라델피아반도체나스닥38,010원-275원-0.72%37300.1637,585원38,210원37,300원1,563,429590.7억원5.1조원136,500,000주PHLX Semiconductor Sector Index10688.8005조원
cmw1g3wdu0a4p10cibw1lt7ntfsc-securities-productetf:385550:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdq0a4o10ci1p15v2at1etf2026-11-02385550KR7385550009RISE 단기채권알파액티브114,760원20원0.02%114804.33114,740원114,810원114,740원3,6974.2억원4028억원3,510,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.6804029.6억원
cmw1g3wc70a4b10ci4tpdkujifsc-securities-productetf:381170:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wc30a4a10ci7zq5ao7x1etf2026-11-02381170KR7381170000TIGER 미국테크TOP10 INDXX29,255원210원0.72%29016.9728,855원29,350원28,855원413,545120.5억원3.6조원123,550,000주Indxx US Tech Top 10 Index9326.6903.5조원
cmw1g3wfq0a5310cikuiwou4sfsc-securities-productetf:387280:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wfk0a5210cinamsdb2z1etf2026-11-02387280KR7387280001TIGER 퓨처모빌리티액티브10,270원310원3.11%10258.009,870원10,280원9,845원6,3476328.5만원130.4억원1,270,000주FnGuide 퓨처모빌리티 지수3010.850130.2억원
cmw1g3whr0a5j10ci68lk5p7tfsc-securities-productetf:394670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whm0a5i10cij1rxxxvj1etf2026-11-02394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)8,925원25원0.28%8898.228,460원8,940원8,460원5,5914943.2만원1295.9억원14,520,000주Solactive Global Lithium 지수(PR)1417.5401292억원
cmw1g3wh00a5d10ci1qoxomqqfsc-securities-productetf:391600:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wgw0a5c10cia5dcazx11etf2026-11-02391600KR7391600004ACE 미국친환경그린테마9,425원260원2.84%9300.589,260원9,425원9,260원379354.7만원42.4억원450,000주Indxx US Green Infrastructure Price return Index2888.75041.8억원
cmw1g3wf30a4z10ci4bsnje79fsc-securities-productetf:385720:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wey0a4y10ciawup68is1etf2026-11-02385720KR7385720008TIME 코스피액티브21,715원330원1.54%21664.9421,035원21,785원20,870원36,1417.7억원3344.1억원15,400,000주코스피5859.0803336.4억원
cmw1g3wbq0a4710ciddbtag2efsc-securities-productetf:379810:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbm0a4610ciwkigmsjo1etf2026-11-02379810KR7379810005KODEX 미국나스닥10025,420원-45원-0.18%25190.9325,160원25,500원25,090원22,832,3845796.4억원9.6조원381,000,000주NASDAQ 10027989.8209.6조원
cmw1g3vw60a0p10cimet1mt94fsc-securities-productetf:329670:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vw20a0o10cinsrrkwv71etf2026-11-02329670KR7329670004KODEX TRF703021,395원-40원-0.19%21337.2221,310원21,400원21,180원9,1661.9억원855.8억원4,000,000주FnGuide TRF 7030 지수2812.590853.4억원
cmw1g3wky0a6910cijthyhchofsc-securities-productetf:399580:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wku0a6810ci29d2kmhw1etf2026-11-02399580KR7399580000RISE 글로벌클린에너지8,035원60원0.75%7989.787,795원8,055원7,795원8,4026713.4만원80.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1002.62979.8억원
cmw1g3wlw0a6h10civu7vguucfsc-securities-productetf:400970:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wls0a6g10cih6udbwwt1etf2026-11-02400970KR7400970000TIGER Fn메타버스6,505원-5원-0.08%6498.036,425원6,530원6,365원22,6801.4억원325.2억원5,000,000주FnGuide 메타버스테마 지수1383.170324.9억원
cmw1g3wm40a6j10cit9crwmdifsc-securities-productetf:401170:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wm00a6i10ci501d3jqq1etf2026-11-02401170KR7401170006RISE 메타버스9,445원-30원-0.32%9402.309,265원9,445원9,240원1,1831112.4만원362.6억원3,840,000주iSelect 메타버스 지수(시장가격지수)2004.030361억원
cmw1g3wl60a6b10ciuqd97p2ufsc-securities-productetf:400570:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wl20a6a10ci096mj9cd1etf2026-11-02400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,080원-30원-0.25%12198.3812,115원12,115원12,080원11,5421.3억원122억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1458.095123.2억원
cmw1g3wji0a5x10ci4r5aobeyfsc-securities-productetf:395750:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wje0a5w10cij3yr66221etf2026-11-02395750KR7395750003PLUS ESG가치주액티브17,325원565원3.37%17321.2016,805원17,325원16,805원1220.5만원86.6억원500,000주FnGuide 한화 ESG 가치 지수2741.96086.6억원
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
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
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
cmw1g3whh0a5h10cihplpnd49fsc-securities-productetf:394660:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3whd0a5g10ciqgl934in1etf2026-11-02394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE13,045원-105원-0.80%12986.5213,150원13,150원12,765원4,6686036.9만원855.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)1942.676851.9억원
cmw1g3wp80a7910citim523vcfsc-securities-productetf:407830:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wp40a7810civqycqeq91etf2026-11-02407830KR7407830009에셋플러스 글로벌플랫폼액티브13,475원75원0.56%13353.3013,375원13,510원13,260원1,9632619.4만원323.4억원2,400,000주S&P 5007541.400320.4억원
cmw1g3wg00a5510ciwwiks42vfsc-securities-productetf:388280:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wfw0a5410ciquzd9vgy1etf2026-11-02388280KR7388280000RISE K엔터&여행레저6,590원265원4.19%6576.276,355원6,595원6,335원6,4664193.2만원210.8억원3,200,000주FnGuide K엔터&여행레저 지수611.550209.1억원
cmw1g3wet0a4x10ci107o303xfsc-securities-productetf:385710:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wep0a4w10cip8obc8tq1etf2026-11-02385710KR7385710009TIME K이노베이션액티브9,565원75원0.79%9590.739,425원9,625원9,425원16,1181.5억원95.6억원1,000,000주KRX BBIG 지수1613.95095.9억원
cmw1g3we20a4r10ci0xu59ygffsc-securities-productetf:385560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdy0a4q10cigfbl60t51etf2026-11-02385560KR7385560008RISE KIS국고채30년Enhanced56,140원-20원-0.04%55940.8356,135원56,350원55,590원40,42422.5억원4230.7억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)4981.7604215.7억원
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
cmw1g3wml0a6n10cic3wsyimpfsc-securities-productetf:401590:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wmh0a6m10cidktw9pbg1etf2026-11-02401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,320원-20원-0.18%11398.3411,280원11,320원11,280원1415.8만원57.7억원510,000주ICE Global Carbon Futures Index(Excess Return)720.86958.1억원
cmw1g3wja0a5v10ciut5fri38fsc-securities-productetf:395290:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wj60a5u10cinz7a7yz71etf2026-11-02395290KR7395290000HANARO Fn K-POP&미디어4,790원10원0.21%4787.864,755원4,790원4,580원188,6598.7억원306.5억원6,400,000주FnGuide K-POP & 미디어 지수452.840304억원
cmw1g3wq40a7h10ci40xzpekhfsc-securities-productetf:411060:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wq00a7g10cil4p0yaox1etf2026-11-02411060KR7411060007ACE KRX금현물23,530원-310원-1.30%23577.7023,280원23,585원23,170원545,983128.1억원3.5조원149,800,000주KRX 금현물지수3958.2003.5조원
cmw1g3wrt0a7v10cil0pkf3bsfsc-securities-productetf:413220:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wro0a7u10ciwkmft8wj1etf2026-11-02413220KR7413220005SOL 차이나태양광CSI(합성)3,700원100원2.78%3621.803,600원3,700원3,540원930332.9만원44.4억원1,200,000주CSI Photovoltaic Industry Index(PR)2022.27043.4억원
cmw1g3wat0a3z10cibevcsgkmfsc-securities-productetf:377990:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wap0a3y10ciwdzphqfv1etf2026-11-02377990KR7377990007TIGER Fn신재생에너지18,175원1,230원7.26%18104.3216,640원18,195원16,520원106,84018.7억원890.5억원4,900,000주FnGuide 신재생에너지 지수3476.980878억원
cmw1g3wsi0a8110ci5vdljsqbfsc-securities-productetf:414780:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wse0a8010ci5yozvnoq1etf2026-11-02414780KR7414780007TIGER 차이나과창판STAR50(합성)9,855원305원3.19%9653.139,545원9,940원9,200원2,999,863293.3억원1522.5억원15,450,000주STAR 50 Index(Price Return)1196.9401573.4억원
cmw1g3w9d0a3n10ci341ryvc2fsc-securities-productetf:373490:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w990a3m10cixvhlzk5s1etf2026-11-02373490KR7373490002KODEX 코리아혁신성장액티브21,825원645원3.05%21833.6721,100원21,905원21,100원5201114.6만원120억원550,000주FnGuide K-이노베이션 지수3357.240120억원
cmw1g3wrk0a7t10cilch7z7p7fsc-securities-productetf:412770:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wrg0a7s10ciux6vnhfg1etf2026-11-02412770KR7412770000TIGER 글로벌AI플랫폼액티브10,860원-25원-0.23%10709.0110,885원11,010원10,815원4,7505190.4만원613.5억원5,650,000주Indxx Global Metaverse Index (Price Return)4990.680605억원
cmw1g3w8n0a3h10ciodjv30gwfsc-securities-productetf:371470:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w8j0a3g10cirofa1hjg1etf2026-11-02371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,635원45원0.59%7626.037,610원7,700원7,420원25,7001.9억원403.1억원5,280,000주Solactive China Biotech Index(PR)1593.740399.6억원
56,296건 중 3,601–3,650← 이전73 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬