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
cmw1g3usf09rz10ci4gfv46hlfsc-securities-productetf:251340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usb09ry10ciljzloxgp1etf2026-11-02251340KR7251340006KODEX 코스닥150선물인버스2,700원-55원-2.00%2711.682,790원2,795원2,685원40,768,9291111.4억원1444.5억원53,500,000주F-코스닥150 지수1401.4601450.7억원
cmw1g3swo09ej10cir2m3oac4fsc-securities-productetf:0204S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3swj09ei10cii1f2xzp11etf2026-11-020204S0KR70204S0006TIGER 코스닥액티브6,750원55원0.82%6742.106,620원6,790원6,560원46,9293.1억원284.1억원4,210,000주코스닥734.360281.8억원
cmw1g3sw209ef10cifs3a3oh7fsc-securities-productetf:0203S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3svx09ee10cixwbr0ix41etf2026-11-020203S0KR70203S0007WON 삼성전자현대차채권혼합507,845원40원0.51%7847.207,635원7,860원7,610원25,3671.9억원231.4억원2,950,000주KAP 삼성전자현대차채권혼합지수2299.080239.3억원
cmw1g3sxs09er10cilzznfx8cfsc-securities-productetf:0208N0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sxn09eq10cimzpcckxc1etf2026-11-020208N0KR70208N0007IBK 코스피액티브6,405원225원3.64%6382.706,245원6,425원6,220원5,0073126.5만원108.8억원1,700,000주코스피5859.080108.5억원
cmw1g3suk09e710cioem03ozdfsc-securities-productetf:0198D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3su809e610cic08uxfzq1etf2026-11-020198D0KR70198D00011Q SK하이닉스선물단일종목레버리지6,145원515원9.15%6096.405,605원6,295원5,440원34,2442억원145억원2,360,000주KRX SK하이닉스 선물 지수8187.360143.8억원
cmw1g3syw09ez10cii336ejhvfsc-securities-productetf:0210E0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3syr09ey10cijmmwb93k1etf2026-11-020210E0KR70210E0004PLUS 200커버드콜액티브6,000원155원2.65%5998.735,760원6,055원5,725원325,78919.3억원768억원12,800,000주코스피 200 위클리 고정 30% 커버드콜 지수2594.330767.8억원
cmw1g3sv309e910ciho4nm3mofsc-securities-productetf:0199C0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3suv09e810ci04fydf501etf2026-11-020199C0KR70199C0001ACE 고배당주Plus커버드콜액티브7,840원30원0.38%7834.947,780원7,865원7,710원87,9596.8억원1254.4억원16,000,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2133.2601202.6억원
cmw1g3sth09e310cii2sinb2qfsc-securities-productetf:0198A0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3stc09e210cicjrjt7q31etf2026-11-020198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브6,845원95원1.41%6852.226,590원6,885원6,590원594,60740.1억원1030.1억원15,050,000주코스닥 150 위클리 고정 30% 커버드콜 지수8605.7901000.4억원
cmw1g3ssi09dz10ciygiqrhtgfsc-securities-productetf:0197W0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3ssd09dy10ciw0jpk6ue1etf2026-11-020197W0KR70197W0009SOL SK하이닉스단일종목레버리지5,770원410원7.65%5755.595,290원5,920원5,120원140,5927.8억원331.7억원5,750,000주KRX SK하이닉스 지수8598.130312.2억원
cmw1g3ssy09e110ci2gc6bswwfsc-securities-productetf:0197X0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3ssp09e010cifw4bdikn1etf2026-11-020197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X7,155원-630원-8.09%7202.037,890원8,105원6,920원21,470,9981585.8억원948억원13,250,000주KRX SK하이닉스 선물 지수8187.360884억원
cmw1g3svf09eb10ci9ip5f0ocfsc-securities-productetf:0203D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3svb09ea10ci4bwvqo5w1etf2026-11-020203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,270원95원1.16%8269.938,115원8,305원8,065원7,5656187.4만원107.5억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1901.000107.5억원
cmw1g3sqz09dr10cipfe36d91fsc-securities-productetf:0194R0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sqv09dq10ci7kkxrid91etf2026-11-020194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지5,755원440원8.28%5751.685,325원5,940원5,190원36,0422억원74.8억원1,300,000주KRX SK하이닉스 선물 지수8187.36074.7억원
cmw1g3sr909dt10ci0jy6nchpfsc-securities-productetf:0194T0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sr309ds10cisyeuqks91etf2026-11-020194T0KR70194T0007ACE SK하이닉스단일종목레버리지5,900원400원7.27%5895.825,410원6,090원5,255원92,1485.3억원321.5억원5,450,000주KRX SK하이닉스 지수8598.130315.4억원
cmw1g3sxi09ep10ci4hyrmwn4fsc-securities-productetf:0207Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sxd09eo10cimefx7vwd1etf2026-11-020207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,055원55원0.92%5923.235,955원6,075원5,870원19,4221.1억원124.1억원2,050,000주iSelect 미국 우주데이터센터인프라 지수5450.881118.4억원
cmw1g3w2u0a2710cib3t1m5gafsc-securities-productetf:361580:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w2p0a2610ci0j279jok1etf2026-11-02361580KR7361580004RISE 200TR52,830원1,090원2.11%52919.5350,875원53,390원50,590원243,389126.5억원4358.4억원8,250,000주코스피 200 TR1230.1604365.8억원
cmw1g3sjm09b810ci1s9ygi8zfsc-securities-productetf:0186S0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sjh09b610cigm51n5kw1etf2026-11-020186S0KR70186S00081Q 코스닥150채권혼합50액티브7,840원110원1.42%7845.677,685원7,865원7,685원227,00517.7억원454.7억원5,800,000주코스닥 150 단기국공채 혼합지수1301.790455억원
cmw1g3skl09bk10ciudr4xwcqfsc-securities-productetf:0190C0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3skg09bj10ci6ye5qcg11etf2026-11-020190C0KR70190C0000RISE 현대차고정피지컬AI6,360원130원2.09%6372.476,075원6,415원5,990원421,59726.6억원3781억원59,450,000주KEDI 현대차고정피지컬AI 지수1661.4103775.6억원
cmw1g3srm09dv10cirlexnnirfsc-securities-productetf:0195R0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3srg09du10ciip6cb3541etf2026-11-020195R0KR70195R0008TIGER 삼성전자단일종목레버리지7,975원190원2.44%8001.117,340원8,190원7,175원8,427,567646.7억원6126.7억원76,825,000주KRX 삼성전자 지수4288.3906118.8억원
cmw1g3w2k0a2510ci15z5abxifsc-securities-productetf:360750:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w2g0a2410ci2yygnh8q1etf2026-11-02360750KR7360750004TIGER 미국S&P50025,355원45원0.18%25228.6725,170원25,420원25,115원47,901,2521.2조원20.9조원827,900,000주S&P 5007541.40020.8조원
cmw1g3t8c09gp10ci1oekjrxzfsc-securities-productetf:0233J0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t8509go10cisi7gkgfo1etf2026-11-020233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합509,665원135원1.42%9696.139,400원9,750원9,390원138,97513.3억원1933억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5416.0501939.2억원
cmw1g3ss209dx10cie1l5gdlyfsc-securities-productetf:0195S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3srt09dw10ciyh2of0hd1etf2026-11-020195S0KR70195S0007TIGER SK하이닉스단일종목레버리지5,850원415원7.64%5835.165,415원6,030원5,205원12,704,789714.2억원9738.7억원166,475,000주KRX SK하이닉스 지수8598.1309522.9억원
cmw1g3syc09ev10ciggzahmllfsc-securities-productetf:0209Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sy709eu10ciezzpf2bz1etf2026-11-020209Z0KR70209Z0002ACE 코리아AI전력TOP105,235원295원5.97%5241.364,825원5,275원4,820원125,8246.4억원183.2억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)11000.290186억원
cmw1g3v2d09u310ci0pfy2brafsc-securities-productetf:266550:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2809u210cicgvrvxbs1etf2026-11-02266550KR7266550003PLUS 중형주저변동5016,955원315원1.89%16999.4416,825원16,955원16,820원3,7216260.5만원84.7억원500,000주FnGuide 중형주저변동50지수3331.61084.9억원
cmw1g3uso09s110circacvrklfsc-securities-productetf:251350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usk09s010ciuqbweo2g1etf2026-11-02251350KR7251350005KODEX MSCI선진국37,435원260원0.70%37253.6137,545원37,545원37,000원34,25312.7억원4847.8억원12,950,000주MSCI World4859.8604824.3억원
cmw1g3snk09cl10cifhxrl1ncfsc-securities-productetf:0192M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:02cmw1g3snf09ck10cix5ipzf3l1etf2026-11-020192M0KR70192M0006RISE 삼성전자단일종목레버리지8,220원345원4.38%8203.827,600원8,425원7,440원5,2734263.9만원201.3억원2,450,000주KRX 삼성전자 지수4288.390200.9억원
cmw1g3snt09cp10cievb68gedfsc-securities-productetf:0192S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sno09cn10ci6ac7hdls1etf2026-11-020192S0KR70192S0000SOL 코스피200채권혼합508,790원95원1.09%8786.388,590원8,820원8,580원74,1106.4억원219.7억원2,500,000주코스피 200 KTB 혼합지수2857.930228.4억원
cmw1g3v2n09u510cieqhbdp63fsc-securities-productetf:267440:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v2i09u410ciszgvf5to1etf2026-11-02267440KR7267440006RISE 미국장기국채선물(H)7,995원-5원-0.06%8028.728,000원8,000원7,995원169135.1만원47.9억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.02248.1억원
cmw1g3so209ct10ci4q47yexcfsc-securities-productetf:0192T0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3snx09cr10ci1jnsfu391etf2026-11-020192T0KR70192T0009SOL 코스닥TOP105,925원95원1.63%5911.115,760원5,940원5,730원359,45720.9억원266.6억원4,500,000주코스닥 TOP 10 지수1300.930268.9억원
cmw1g3v3s09ud10ci0czk4czifsc-securities-productetf:269370:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v3n09uc10cigz796qfb1etf2026-11-02269370KR7269370003TIGER S&P글로벌인프라(합성)16,655원155원0.94%16670.9116,530원16,720원16,530원7051173.8만원116.5억원700,000주S&P Global Infrastructure Index3750.461116.6억원
cmw1g3sod09cx10cir4zfh64yfsc-securities-productetf:0192Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3so809cv10ciu2m96bwv1etf2026-11-020192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브101,755원-30원-0.03%101753.520원0원0원00원1448.9억원1,424,000주NICE 중기종합채권(A-이상)(총수익지수)11957.8501448.9억원
cmw1g3slx09c210ci4fc9ucnxfsc-securities-productetf:0191B0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sls09c010cip4gjdam51etf2026-11-020191B0KR70191B0000MIDAS 코스닥액티브26,920원200원0.75%27225.3226,955원27,045원26,920원1745.8만원53.8억원200,000주코스닥734.36054.4억원
cmw1g3sm709c510ciny0iwpu3fsc-securities-productetf:0191M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sm209c410ci5rp3kamf1etf2026-11-020191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브101,240원10원0.01%101237.380원0원0원00원419.1억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수117.150419.1억원
cmw1g3skw09bp10cixjtvr47bfsc-securities-productetf:0190G0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3skq09bm10cihyr1xl8y1etf2026-11-020190G0KR70190G0006KODEX 반도체타겟위클리커버드콜7,535원225원3.08%7510.697,180원7,575원7,180원255,21518.9억원1363.8억원18,100,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2229.5401344.4억원
cmw1g3smn09c910ci8baeriidfsc-securities-productetf:0191S0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3smh09c810ciyku33iy41etf2026-11-020191S0KR70191S0001IBK 코스닥15012,320원175원1.44%12268.0412,005원12,340원12,005원2,4412967만원91.1억원740,000주코스닥 1501223.93090.7억원
cmw1g3sl709bt10cibs6igfv8fsc-securities-productetf:0190M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sl209br10cifugskfwj1etf2026-11-020190M0KR70190M0008KIWOOM 미국AI테크하이베타6,450원-10원-0.15%6284.826,235원6,480원6,235원278,89317.8억원158억원2,450,000주Akros 미국AI&프론티어테크 하이베타 지수5426.726153.9억원
cmw1g3som09d110ciqgdspvl9fsc-securities-productetf:0193G0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3soh09cz10cizcavgier1etf2026-11-020193G0KR70193G0003KoAct 코스피액티브7,005원155원2.26%7051.186,740원7,105원6,740원55,4913.8억원1337.9억원19,100,000주코스피5859.0801315억원
cmw1g3sk009bd10ci60xkp9q9fsc-securities-productetf:0189B0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sjt09ba10ci3a16g3k21etf2026-11-020189B0KR70189B0004TIGER 은액티브6,150원-55원-0.89%6053.646,080원6,160원6,010원89,6895.4억원322.8억원5,250,000주ICE Silver Spot 지수 (시장가격)361.800317.8억원
cmw1g3shk09ag10ci9jfnhsunfsc-securities-productetf:0183V0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3she09ae10ciix6vddqe1etf2026-11-020183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,860원195원1.83%10852.1810,550원10,915원10,540원655,22270.4억원2660.7억원24,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수3063.4802658.7억원
cmw1g3sn209ce10cixvj54w9nfsc-securities-productetf:0191W0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3smx09cc10cii34z07p11etf2026-11-020191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브101,700원-30원-0.03%101694.220원0원0원00원929.5억원914,000주KIS 중기종합채권시장 A-이상 총수익지수114.140929.4억원
cmw1g3skb09bh10ciald46cvjfsc-securities-productetf:0189Z0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sk609bf10cihlcfvmwx1etf2026-11-020189Z0KR70189Z0006DAISHIN 금융&지주고배당9,215원15원0.16%9238.599,200원9,290원9,180원9688.3만원92.1억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3149.38092.3억원
cmw1g3seh099b10cijxf3n84lfsc-securities-productetf:0177N0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sec099910ci9iahjbii1etf2026-11-020177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5013,420원215원1.63%13389.0713,090원13,485원13,015원3,286,559436.2억원1.4조원108,300,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3347.6401.4조원
cmw1g3sdx099310ciz92mg3bcfsc-securities-productetf:0176P0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sds099210ciygp8w5731etf2026-11-020176P0KR70176P0003FOCUS AI반도체위클리고정커버드콜11,485원240원2.13%11425.5910,995원11,530원10,960원22,9392.6억원63.1억원550,000주AI 반도체 위클리 고정 30% 커버드콜 지수9183.99062.8억원
cmw1g3v6j09v110cidox7fu1cfsc-securities-productetf:273130:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6f09v010cisf2i40h31etf2026-11-02273130KR7273130005KODEX 종합채권(AA-이상)액티브112,420원-150원-0.13%112405.04112,500원112,555원112,275원23,05325.9억원3.3조원29,818,000주KAP 한국종합채권지수265.4703.3조원
cmw1g3sig09as10cib0txz018fsc-securities-productetf:0184N0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sib09ar10ciw0zamdtv1etf2026-11-020184N0KR70184N0005PLUS 은채권혼합7,725원-5원-0.06%7674.377,665원7,750원7,660원22,4401.7억원77.2억원1,000,000주Akros 은 채권혼합 지수1753.70476.7억원
cmw1g3sdm098z10ciealnsknkfsc-securities-productetf:0176E0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sdh098y10ci6vk069uk1etf2026-11-020176E0KR70176E0006RISE 미국AI전력인프라액티브8,615원35원0.41%8475.648,400원8,680원8,400원13,5041.1억원736.5억원8,550,000주Solactive US AI Electricity Infrastructure Index PR4770.110724.6억원
cmw1g3v6b09uz10ciqfh136pkfsc-securities-productetf:272910:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3v6709uy10cirwq12wcx1etf2026-11-02272910KR7272910001ACE 중장기국공채액티브107,645원-15원-0.01%107551.75107,665원107,665원107,590원18193.7만원730.9억원679,000주KIS 종합채권국공채1-10Y지수156.830730.2억원
cmw1g3sc7098h10ci33ru4396fsc-securities-productetf:0172Y0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sc2098f10ci11w8xo6e1etf2026-11-020172Y0KR70172Y0006ACE K수출핵심TOP10산업액티브7,530원305원4.22%7500.097,155원7,535원7,130원10,0967318.6만원60.2억원800,000주iSelect K수출핵심산업 지수 (시장가격)3344.76060억원
cmw1g3sch098k10cizmh7nl60fsc-securities-productetf:0173Y0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3scc098i10cik8pf02y21etf2026-11-020173Y0KR70173Y0005KODEX 미국AI광통신네트워크9,040원-125원-1.36%8799.318,805원9,105원8,805원1,359,124122.1억원3774.2억원41,750,000주Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)11952.5503537.3억원
cmw1g3sbn098910ciic7bhkbsfsc-securities-productetf:0168K0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sbi098710cim0g9v8x91etf2026-11-020168K0KR70168K0008TIGER 기술이전바이오액티브4,860원35원0.73%4847.654,820원4,900원4,795원685,00433.2억원1013.3억원20,850,000주KRX 기술이전 바이오 지수2310.3201003.4억원
cmw1g3scs098o10ci51z5zkeqfsc-securities-productetf:0174B0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3scm098m10ciqv997mei1etf2026-11-020174B0KR70174B0001KoAct 글로벌AI메모리반도체액티브12,105원45원0.37%12005.3012,030원12,275원11,770원39,8334.7억원853.4억원7,050,000주Solactive 글로벌AI메모리반도체 지수 (PR)8567.510834.3억원
56,296건 중 3,701–3,750← 이전75 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬