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
cmw1g3tnq09jh10cimu3z3u0hfsc-securities-productetf:114470:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tnm09jg10cise437xsd1etf2026-11-02114470KR7114470008KIWOOM 국고채3년108,690원-45원-0.04%108654.62108,725원108,725원108,655원1,1871.2억원521.7억원480,000주KTB INDEX(시장가격)10237.300521.5억원
cmw1g3tni09jf10ciqcqy8tdbfsc-securities-productetf:114460:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tnd09je10cigy14dqpw1etf2026-11-02114460KR7114460009ACE 국고채3년101,320원40원0.04%101287.30101,280원101,335원101,280원2932968.4만원151.9억원150,000주KTB INDEX(시장가격)10237.300151.9억원
cmw1g3tn909jd10cilsr1p9bmfsc-securities-productetf:114260:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tn509jc10cilwp2owj51etf2026-11-02114260KR7114260003KODEX 국고채3년62,480원-45원-0.07%62477.7562,525원62,530원62,460원15,0159.3억원4853.4억원7,768,000주MKF 국고채지수(총수익)206.8104853.2억원
cmw1g3tn109jb10cit848g88wfsc-securities-productetf:114100:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmx09ja10cifek7eyck1etf2026-11-02114100KR7114100001RISE 국고채3년107,235원-40원-0.04%107222.93107,245원107,285원107,200원3123345.9만원911.4억원850,000주KTB INDEX(시장가격)10237.300911.3억원
cmw1g3tmt09j910citd487yfzfsc-securities-productetf:108590:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmo09j810cikslmhuwg1etf2026-11-02108590KR7108590001TREX 20092,500원1,825원2.01%92571.8289,440원93,360원89,440원59541.7만원185억원200,000주코스피 200920.630185.1억원
cmw1g3tmk09j710cikin0lcg6fsc-securities-productetf:108450:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tmg09j610cithj819xe1etf2026-11-02108450KR7108450008ACE 삼성그룹섹터가중37,095원135원0.37%37102.1736,300원37,300원36,300원8,7483.2억원741.9억원2,000,000주MKF SAMs SW36747.460742억원
cmw1g3tmc09j510ciipigomlvfsc-securities-productetf:105780:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tm809j410cik4s9jdf11etf2026-11-02105780KR7105780001RISE 5대그룹주14,145원280원2.02%14115.4813,540원14,180원13,515원13,2141.8억원282.9억원2,000,000주MKF 5대그룹주14013.470282.3억원
cmw1g3tm409j310ci5u66h95rfsc-securities-productetf:105190:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlz09j210citoawew6j1etf2026-11-02105190KR7105190003ACE 20093,075원2,035원2.24%93131.8189,555원94,000원89,070원497,287456억원1.5조원16,300,000주코스피 200920.6301.5조원
cmw1g3tlw09j110ciut3jmxl2fsc-securities-productetf:105010:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tls09j010ciqub7y7jw1etf2026-11-02105010KR7105010003TIGER 라틴355,750원-40원-0.69%5776.755,640원5,790원5,640원1,071614.1만원80.5억원1,400,000주BNY Latin America 35 ADR3021.69080.8억원
cmw1g3tln09iz10ciod5u8f47fsc-securities-productetf:104530:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlj09iy10ciorc321xd1etf2026-11-02104530KR7104530001KIWOOM 코리아고배당16,185원110원0.68%16228.6016,075원16,270원15,995원10,6931.7억원331.7억원2,050,000주MKF 웰스 고배당2016472.310332.6억원
cmw1g3tlf09ix10ci2p75h32dfsc-securities-productetf:104520:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlb09iw10ci3ry8lthq1etf2026-11-02104520KR7104520002KIWOOM 블루칩13,100원220원1.71%13116.5812,880원13,165원12,800원25,1683.2억원131억원1,000,000주MKF 블루칩13050.340131.1억원
cmw1g3tl609iv10ciypit7ukqfsc-securities-productetf:102970:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tl209iu10ci10i1rc8i1etf2026-11-02102970KR7102970001KODEX 증권15,000원-90원-0.60%14998.3214,710원15,120원14,605원356,61453.3억원5392.5억원35,950,000주KRX 증권1518.7405376.8억원
cmw1g3tky09it10cidiuxdfx5fsc-securities-productetf:102960:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tku09is10cifp05i72p1etf2026-11-02102960KR7102960002KODEX 기계장비10,155원505원5.23%10118.489,490원10,155원9,490원2,9792997.9만원101.5억원1,000,000주KRX 기계장비1093.560101.1억원
cmw1g3tkq09ir10cizu1q0h2ufsc-securities-productetf:102780:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tkm09iq10civm279fm41etf2026-11-02102780KR7102780004KODEX 삼성그룹23,825원225원0.95%23828.4923,265원23,990원23,075원392,33193.1억원3조원126,700,000주삼성그룹23843.5803조원
cmw1g3tkh09ip10ciqi1nw6iofsc-securities-productetf:102110:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tkd09io10ciy9aszcd51etf2026-11-02102110KR7102110004TIGER 20091,925원1,285원1.42%92698.1088,980원93,610원88,625원11,073,1001조원9.1조원99,650,000주코스피 200920.6309.2조원
cmw1g3tk809in10cigvgqvrerfsc-securities-productetf:101280:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tk209im10ciys0ebz1o1etf2026-11-02101280KR7101280006KODEX 일본TOPIX10028,605원-60원-0.21%28952.4828,590원28,915원28,355원110,08431.5억원497.7억원1,740,000주TOPIX1002708.140503.7억원
cmw1g3tjx09il10cidgckb4nafsc-securities-productetf:100910:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tjs09ik10cil046vh061etf2026-11-02100910KR7100910009KIWOOM KRX10014,535원375원2.65%14491.9613,930원14,605원13,895원158226만원392.4억원2,700,000주KRX 10014529.850391.2억원
cmw1g3tjn09ij10cildupfsnafsc-securities-productetf:099140:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tjh09ii10citq2xldb11etf2026-11-02099140KR7099140006KODEX 차이나H19,395원355원1.86%19190.7619,005원19,435원18,890원7,7771.5억원300.6억원1,550,000주Hang Seng China H7904.240297.4억원
cmw1g3sh909ac10cie6s6u5nifsc-securities-productetf:0183J0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sh409aa10ciqfges2051etf2026-11-020183J0KR70183J0002TIGER 미국우주테크6,235원-5원-0.08%6098.536,075원6,260원6,070원1,711,441105.2억원9364.9억원150,200,000주Akros U.S. Space Tech 지수(PR)1528.5749163억원
cmw1g3sgz09a810ciq8eizuu8fsc-securities-productetf:0182S0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sgu09a610cijgazkswl1etf2026-11-020182S0KR70182S00021Q K반도체TOP2채권혼합5011,680원135원1.17%11662.8911,430원11,745원11,340원219,56825.3억원2207.5억원18,900,000주KEDI K반도체TOP2채권혼합 지수3417.8002192.6억원
cmw1g3sgp09a410cib60to8y2fsc-securities-productetf:0182R0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sgk09a210citjfrylm11etf2026-11-020182R0KR70182R00031Q K반도체TOP2+9,050원300원3.43%9039.768,600원9,155원8,555원2,518,000223.7억원3000억원33,150,000주NICE K반도체 TOP2 MAX+ 지수7211.7303019.2억원
cmw1g3sgf09a010cis2yivzzgfsc-securities-productetf:0181L0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sga099y10cinivrqpgj1etf2026-11-020181L0KR70181L0000SOL 미국우주항공TOP105,880원30원0.51%5749.585,725원5,940원5,725원39,6742.3억원499.8억원8,500,000주KEDI 미국우주항공 TOP10(PR)2748.026488.7억원
cmw1g3sg5099w10ci5hc15euyfsc-securities-productetf:0181B0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sfz099u10ci18rbuya11etf2026-11-020181B0KR70181B0002HANARO 미국AI메모리반도체TOP4+7,835원-70원-0.89%7651.607,720원7,905원7,635원64,3485억원924.5억원11,800,000주Solactive US AI Memory Semiconductor Top4+ Index11114.340891.4억원
cmw1g3sfq099r10cifwp2uaurfsc-securities-productetf:0180V0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sfl099p10cilzj51tva1etf2026-11-020180V0KR70180V0009ACE 미국우주테크액티브6,590원-60원-0.90%6445.766,385원6,640원6,385원578,07137.7억원1268.5억원19,250,000주FnGuide 미국스페이스테크 지수(시장가격)3716.2801198.9억원
cmw1g3sfg099n10cizc3irnbhfsc-securities-productetf:0178H0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sfa099k10cispbwpj7g1etf2026-11-020178H0KR70178H0001IBK 미국AI TOP10국채혼합509,635원-60원-0.62%9654.919,600원9,735원9,515원2,1392069.2만원452.8억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2185.970453.7억원
cmw1g3ses099f10civhcnm24ffsc-securities-productetf:0177R0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sem099c10cixgqboq4a1etf2026-11-020177R0KR70177R0000TIGER 반도체TOP10커버드콜액티브9,470원240원2.60%9471.019,025원9,580원8,990원2,280,271211.7억원7140.3억원75,400,000주FnGuide 반도체 TOP10 Capped 지수(Price Return)4521.7707141.1억원
cmw1g3s88097210cimzx7whkvfsc-securities-productetf:0162M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s83097010ci31dzqp021etf2026-11-020162M0KR70162M0002KODEX 금융채1~2년(AA-이상)PLUS액티브10,155원0원0.00%10149.1310,155원10,160원10,150원7,4227533.6만원3549.1억원34,950,000주KAP 금융채 1-2년 총수익 지수120.1303628.3억원
cmw1g3s7w096y10cirzht9fz8fsc-securities-productetf:0162L0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s7q096w10cink0h1mhz1etf2026-11-020162L0KR70162L0003KODEX 차이나AI반도체TOP108,825원-30원-0.34%8831.508,755원8,985원8,570원1,635,748144억원997.2억원11,300,000주Indxx China AI Semiconductor Top 10 Index (Price Return)4407.150989.1억원
cmw1g3s7i096t10ci0z4t0tksfsc-securities-productetf:0155N0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s7e096r10ci1je0r0bh1etf2026-11-020155N0KR70155N0000HANARO K휴머노이드테마TOP106,350원100원1.60%6322.376,080원6,370원6,015원26,0461.6억원241.3억원3,800,000주iSelect K휴머노이드테마TOP10 지수5968.400240.2억원
cmw1g3s74096o10ci6kzbh1fmfsc-securities-productetf:0155M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s6z096n10ci362u97fv1etf2026-11-020155M0KR70155M0001ACE 미국SMR원자력TOP104,945원45원0.92%4834.834,870원4,970원4,805원35,2061.7억원227.4억원4,600,000주Solactive US SMR Nuclear TOP 10 Index (Price Return)3228.300222.4억원
cmw1g3s6s096l10cijtto3888fsc-securities-productetf:0154H0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s6n096j10cibol02x0q1etf2026-11-020154H0KR70154H0009KoAct 차이나바이오헬스케어액티브7,700원-10원-0.13%7711.676,970원7,700원6,970원4,1703195.4만원38.5억원500,000주Solactive 차이나바이오헬스케어지수 PR927.50038.5억원
cmw1g3s6i096h10ci9a8c9x85fsc-securities-productetf:0154F0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s6d096f10cito6zaset1etf2026-11-020154F0KR70154F0001WON 초대형IB&금융지주10,600원-105원-0.98%10578.4410,525원10,710원10,520원19,2752억원286.2억원2,700,000주iSelect 초대형IB&금융지주 지수3588.760285.6억원
cmw1g3s67096d10cie8yfuw3efsc-securities-productetf:0153X0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s62096c10cinssph09x1etf2026-11-020153X0KR70153X0000PLUS 미국고배당주액티브10,945원55원0.51%10958.8610,875원10,990원10,865원14,0331.5억원191.5억원1,750,000주Akros 미국 고배당주 20 지수1994.107191.7억원
cmw1g3s5y096a10cilk5wkv4xfsc-securities-productetf:0153P0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s5s096810ciod6v4bk51etf2026-11-020153P0KR70153P0000ACE 리츠부동산인프라액티브9,010원-245원-2.65%8995.299,225원9,260원8,990원4,1233744.4만원121.6억원1,350,000주FnGuide 맥쿼리인프라 배당 리츠 지수 (시장가격)739.690121.4억원
cmw1g3s5i096510ci8qk7yepxfsc-securities-productetf:0153K0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s5d096310ciwplvpvcm1etf2026-11-020153K0KR70153K0005KODEX 주주환원고배당주11,090원-60원-0.54%11048.6111,120원11,185원11,010원51,2565.6억원2362.1억원21,300,000주Akros 주주환원 고배당 지수 (Price Return)3044.4802353.3억원
cmw1g3s59096110cireuk3v50fsc-securities-productetf:0152E0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s54095z10cip9l3adox1etf2026-11-020152E0KR70152E0004SOL 배당성향탑픽액티브9,775원15원0.15%9743.709,685원9,835원9,685원9,3379067.6만원224.8억원2,300,000주FnGuide 배당성향탑픽 지수(PR)1911.550224.1억원
cmw1g3s4y095x10cizydt9044fsc-securities-productetf:0151S0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s3y095v10ciq7ujuojq1etf2026-11-020151S0KR70151S0009KODEX 미국AI반도체TOP3플러스12,485원-240원-1.89%12288.6912,375원12,580원12,225원408,57950.8억원1729.1억원13,850,000주Akros 미국 AI 반도체 Top 3 플러스 지수 (Price Return)23717.5591671.2억원
cmw1g3s3s095t10cil3abwbedfsc-securities-productetf:0151P0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s3n095r10cifb315qa31etf2026-11-020151P0KR70151P0002RISE 코리아전략산업액티브11,885원300원2.59%11877.1711,340원11,980원11,310원151,72217.7억원1140.9억원9,600,000주KAP 코리아전략산업지수4004.2601140.2억원
cmw1g3s3g095p10cipiqb566wfsc-securities-productetf:0150K0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s3b095n10ci2yiil2yz1etf2026-11-020150K0KR70150K0008KoAct 수소전력ESS인프라액티브9,935원200원2.05%9957.539,645원10,000원9,645원13,3651.3억원278.1억원2,800,000주FnGuide 수소전력ESS인프라 지수(PR)1475.990278.8억원
cmw1g3tio09id10ciwjfdb94sfsc-securities-productetf:091180:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tij09ic10ci8napfjos1etf2026-11-02091180KR7091180000KODEX 자동차22,300원230원1.04%22381.5921,625원22,505원21,280원104,43422.9억원3088.5억원13,850,000주KRX 자동차2290.6903088.6억원
cmw1g3vj409xv10ciq6za8mjgfsc-securities-productetf:294400:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3viz09xu10cimj22tnvw1etf2026-11-02294400KR7294400007KIWOOM 200TR122,150원2,765원2.32%122278.22117,700원123,430원117,000원292,232353억원1.5조원12,300,000주코스피 200 TR1230.1601.5조원
cmw1g3viu09xt10cirpch9dm3fsc-securities-productetf:293180:202611022026-11-02dayperiod2026-11-04 10:36:052026-11-04 10:36:05cmw1g3vip09xs10ci2jeapuod1etf2026-11-02293180KR7293180006HANARO 20093,215원1,905원2.09%93304.0789,785원94,140원89,710원88,24681.3억원3635.3억원3,900,000주코스피 200920.6303685.5억원
cmw1g3xm00adz10cit203zvpzfsc-securities-productetf:449780:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xlv0ady10ciugbvxrvd1etf2026-11-02449780KR7449780006KIWOOM 미국S&P500(H)18,415원-110원-0.59%18335.3218,405원18,580원18,370원7,4011.3억원331.4억원1,800,000주S&P 5007541.400330억원
cmw1g3rtj091i10cialp4a1hxfsc-securities-productetf:0123G0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rtc091f10cik7ov4dyu1etf2026-11-020123G0KR70123G0008TIGER 미국AI전력SMR4,785원90원1.92%4684.254,695원4,790원4,660원76,5983.6억원1009.6억원21,100,000주Akros U.S. AI Electricity SMR Index 지수(PR)5166.981995.4억원
cmw1g3rt8091c10ciqjt7x0opfsc-securities-productetf:0122W0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rt2091910cihgv7qvn11etf2026-11-020122W0KR70122W0009RISE 26-11 회사채(AA-이상)액티브51,265원20원0.04%51252.7551,250원51,265원51,250원1,8569512만원872.5억원1,702,000주KAP 26-11 회사채(AA-이상) 총수익지수113.440872.3억원
cmw1g3rsi090z10cibbdspjovfsc-securities-productetf:0119H0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rsd090x10ci8bfe7r881etf2026-11-020119H0KR70119H0003KODEX 28-12 회사채(AA-이상)액티브10,010원10원0.10%10004.8510,015원10,020원10,005원50,3005억원4043억원40,390,000주KAP 28-12 회사채 총수익 지수(AA- 이상)104.0804029.9억원
cmw1g3rs9090u10ci40icaajyfsc-securities-productetf:0118Z0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rs1090q10cid070x1ut1etf2026-11-020118Z0KR70118Z0002ACE 미국AI테크핵심산업액티브7,685원-45원-0.58%7562.498,300원8,300원7,480원20,9241.5억원449.5억원5,850,000주Akros U.S. AI Innovator Price Return Index15306.628442.4억원
cmw1g3rrw090n10ci8mkzezahfsc-securities-productetf:0118S0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rrp090k10ci10x69hji1etf2026-11-020118S0KR70118S0001SOL 미국넥스트테크TOP10액티브9,085원-120원-1.30%8901.808,965원9,115원8,820원22,1022억원417.9억원4,600,000주KEDI 미국넥스트테크TOP10(PR)2210.396409.4억원
cmw1g3rrg090f10ci88qof93sfsc-securities-productetf:0117V0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rra090c10ci756iis0u1etf2026-11-020117V0KR70117V0007TIGER 코리아AI전력기기TOP3플러스13,930원1,015원7.86%13969.0412,530원14,070원12,530원1,632,427220.5억원7417.7억원53,250,000주KEDI 코리아AI전력기기TOP3플러스 지수20636.9307417.5억원
cmw1g3rqh08zx10cielmnuch3fsc-securities-productetf:0115D0:202611022026-11-02dayperiod2026-11-04 10:36:002026-11-04 10:36:00cmw1g3rq908zt10cilj0bazdz1etf2026-11-020115D0KR70115D0001KODEX 조선TOP105,330원395원8.00%5359.684,930원5,450원4,930원4,496,470240.5억원1455억원27,300,000주KRX 조선 TOP103381.4301463.1억원
56,296건 중 4,051–4,100← 이전82 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬