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
cmw1g3xbv0abr10ciq8sfr7pxfsc-securities-productetf:441640:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xbq0abq10ci1edpfkyp1etf2026-11-02441640KR7441640000KODEX 미국배당커버드콜액티브12,105원25원0.21%12056.4312,055원12,125원11,990원390,82247.1억원1.7조원140,900,000주S&P 5007541.4001.6조원
cmw1g3xc50abt10cimrimg2orfsc-securities-productetf:441680:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xc00abs10ciadoibwve1etf2026-11-02441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,300원10원0.10%10234.3310,185원10,300원10,165원87,0728.9억원2693.4억원26,150,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1361.3972676.2억원
cmw1g3xcg0abv10cinx5wcdgvfsc-securities-productetf:441800:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xca0abu10cioehy9gw91etf2026-11-02441800KR7441800000TIME Korea플러스배당액티브24,350원40원0.16%24380.1923,940원24,495원23,920원100,96024.4억원6895.9억원28,320,000주코스피 200920.6306904.4억원
cmw1g3xcq0abx10ci78fmheg3fsc-securities-productetf:442090:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xcl0abw10cijww8jhvr1etf2026-11-02442090KR7442090007에셋플러스 코리아대장장이액티브26,510원560원2.16%26396.8225,660원26,510원25,660원5,0221.2억원397.6억원1,500,000주FnGuide 대장장이 지수(Price Return)2758.140395.9억원
cmw1g3xd00abz10ci0anuiopnfsc-securities-productetf:442260:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xcv0aby10cijkb3ahyv1etf2026-11-02442260KR7442260006마이티 다이나믹퀀트액티브32,455원770원2.43%32338.1030,810원32,560원30,645원23,3017.1억원402.4억원1,240,000주코스피 200920.630400.9억원
cmw1g3xda0ac110ci3qsss5m4fsc-securities-productetf:442320:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xd50ac010cic6so1z7k1etf2026-11-02442320KR7442320008RISE 글로벌원자력28,750원705원2.51%28522.7827,205원28,995원27,020원18,5705.3억원1782.5억원6,200,000주iSelect 글로벌원자력 지수(시장가격)4162.1631768.4억원
cmw1g3xdk0ac310cim2nn1ibhfsc-securities-productetf:442550:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xdf0ac210cioydyogcm1etf2026-11-02442550KR7442550000RISE TDF2030액티브 적격14,460원15원0.10%14406.5214,450원14,470원14,305원5,8508434.2만원224.1억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2038.656223.3억원
cmw1g3xdu0ac510cihpa87hrafsc-securities-productetf:442560:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xdp0ac410cinwr8d1ck1etf2026-11-02442560KR7442560009RISE TDF2040액티브 적격15,860원15원0.09%15791.0315,905원15,910원15,700원16,6912.6억원570.9억원3,600,000주iSelect 전략적자산배분 TDF 2040 지수2378.779568.4억원
cmw1g3xe40ac710cixyjunpmkfsc-securities-productetf:442570:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xdz0ac610ci532pbo4l1etf2026-11-02442570KR7442570008RISE TDF2050액티브 적격16,645원390원2.40%16627.4516,355원16,735원16,280원71,28411.8억원3453.8억원20,750,000주iSelect 전략적자산배분 TDF 2050 지수2564.2433450.1억원
cmw1g3xee0ac910cicw418urnfsc-securities-productetf:442580:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xe90ac810cix2006hqw1etf2026-11-02442580KR7442580007PLUS 글로벌HBM반도체86,815원1,070원1.25%85859.8683,810원87,740원83,620원290,728250.3억원1.3조원16,030,000주iSelect 글로벌HBM반도체 지수21916.8631.3조원
cmw1g3xeo0acb10cigq5nhzfwfsc-securities-productetf:444200:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xej0aca10ciulpya1fk1etf2026-11-02444200KR7444200000SOL 코리아메가테크액티브36,925원1,025원2.86%36892.2535,085원37,130원35,045원23,4858.5억원4061.7억원11,000,000주KEDI 메가테크지수(PR)5240.7604058.1억원
cmw1g3xey0acd10ci9j1pf9v6fsc-securities-productetf:444490:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xet0acc10ciw0z8x7bv1etf2026-11-02444490KR7444490007WON 미국S&P50019,325원20원0.10%19233.5919,190원19,370원19,165원6,2541.2억원898.6억원4,650,000주S&P 5007541.400875.1억원
cmw1g3xf70acf10ciwiyzw8nofsc-securities-productetf:445150:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xf30ace10ciwm7x9ycf1etf2026-11-02445150KR7445150006KODEX 친환경조선해운액티브23,165원990원4.46%23316.3122,175원23,370원22,175원12,8302.9억원416.9억원1,800,000주FnGuide K-친환경 선박 지수2509.820419.6억원
cmw1g3xfg0ach10cijzobzcovfsc-securities-productetf:445290:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xfc0acg10cihxi4yslz1etf2026-11-02445290KR7445290000KODEX 로봇액티브26,185원635원2.49%26090.5024,910원26,220원24,910원186,75448.2억원9177.8억원35,050,000주iSelect K-로봇테마 지수3114.6189144.7억원
cmw1g3xfq0acj10cixxsebyyafsc-securities-productetf:445690:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xfl0aci10ciwcb5dqwg1etf2026-11-02445690KR7445690001BNK 주주가치액티브26,320원275원1.06%26200.2725,555원26,320원25,550원4,9911.2억원157.9억원600,000주FnGuide 주주가치 지수2907.490157.2억원
cmw1g3xfy0acl10ciqxnqsvd1fsc-securities-productetf:445910:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xfu0ack10ci8jtn684t1etf2026-11-02445910KR7445910003TIGER MKF배당귀족20,035원330원1.67%20025.2819,705원20,090원19,705원6,7971.3억원170.2억원850,000주MKF 배당귀족 지수(시장가격지수)2039.640170.2억원
cmw1g3xg60acn10cijpskbl6sfsc-securities-productetf:446690:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xg20acm10cibqaqyqw51etf2026-11-02446690KR7446690000KODEX 아시아AI반도체exChina액티브49,905원-40원-0.08%50376.3450,680원50,680원48,860원10,0194.9억원249.5억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)9862.696251.8억원
cmw1g3xgf0acp10ciej7xml4xfsc-securities-productetf:446700:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xga0aco10ci1nuf9ike1etf2026-11-02446700KR7446700007RISE 배터리 리사이클링9,125원185원2.07%9143.498,800원9,170원8,800원10,2699388.9만원94.9억원1,040,000주iSelect 배터리 리사이클링 지수2396.56095억원
cmw1g3yk20al710cij4zk5csefsc-securities-productetf:473640:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yjy0al610cia32byhc91etf2026-11-02473640KR7473640001HANARO 글로벌금채굴기업27,690원-655원-2.31%27241.9327,430원27,845원27,315원16,0474.4억원581.4억원2,100,000주NYSE Arca Gold Miners Index (Price Return)2222.467572억원
cmw1g3ykb0al910cieo28negofsc-securities-productetf:474220:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yk60al810ci3jzk4dn61etf2026-11-02474220KR7474220001TIGER 미국테크TOP10타겟커버드콜14,140원95원0.68%14049.0913,910원14,180원13,910원67,3419.4억원3966.2억원28,050,000주Bloomberg U.S. Tech Top10+10% Premium Covered Call Index9235.3873940.7억원
cmw1g3ykk0alb10cid2geewqzfsc-securities-productetf:474390:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ykg0ala10cijmodwwrt1etf2026-11-02474390KR7474390002SOL 국고채30년액티브43,850원235원0.54%43651.4443,725원43,850원43,460원42,82218.6억원67.5억원154,000주KAP 국고채30년 지수(TR)82.01067.2억원
cmw1g3yku0ald10cih0ugl628fsc-securities-productetf:474590:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ykp0alc10ci9ojut22c1etf2026-11-02474590KR7474590007WON 반도체밸류체인액티브41,225원1,110원2.77%41093.5439,475원41,515원39,355원24,2709.7억원3112.4억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수7630.1603102.5억원
cmw1g3yl30alf10cix6zhio0xfsc-securities-productetf:474800:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ykz0ale10cief4vitzg1etf2026-11-02474800KR7474800000KIWOOM 미국원유에너지기업16,860원210원1.26%16964.4416,650원16,950원16,650원82,99113.9억원362.4억원2,150,000주MSCI US IMI Energy 25/50 Index(Price Return)2649.136364.7억원
cmw1g3yld0alh10circhmasrxfsc-securities-productetf:474920:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yl80alg10cigwnt5ibw1etf2026-11-02474920KR7474920006에셋플러스 차이나일등기업포커스10액티브15,680원260원1.69%15487.0115,420원15,680원15,365원18,0642.8억원147.3억원940,000주MSCI China Index(USD, Price Return)67.070145.5억원
cmw1g3yln0alj10ci4vp38nldfsc-securities-productetf:475050:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yli0ali10cir5y5ej6m1etf2026-11-02475050KR7475050001ACE KPOP포커스6,525원-55원-0.84%6557.186,480원6,580원6,255원884,28056.6억원1014.6억원15,550,000주iSelect K-POP 포커스지수(시장가격)1646.7901019.6억원
cmw1g3yly0all10cia01sy5xzfsc-securities-productetf:475070:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yls0alk10ci8de61pje1etf2026-11-02475070KR7475070009KoAct 글로벌친환경전력인프라액티브25,395원165원0.65%25197.8224,475원25,400원24,475원6,9901.7억원279.3억원1,100,000주Solactive 글로벌친환경전력인프라 PR지수7203.830277.1억원
cmw1g3ym80aln10cing00yq3pfsc-securities-productetf:475080:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ym30alm10cinkyvx5341etf2026-11-02475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,810원70원0.90%7835.027,740원7,820원7,740원153,52411.9억원2838.9억원36,350,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1689.1722848억원
cmw1g3ymg0alp10ciimji2bpufsc-securities-productetf:475260:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ymc0alo10ciz2s97lvn1etf2026-11-02475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,810원5원0.05%10808.4910,815원10,815원10,810원3436.7만원498.3억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.430498.2억원
cmw1g3ymp0alr10ciz76ent1zfsc-securities-productetf:475270:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yml0alq10cim9dlaikv1etf2026-11-02475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,790원0원0.00%10788.080원0원0원00원253.5억원2,350,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수122.080253.5억원
cmw1g3ymx0alt10ci47qjuombfsc-securities-productetf:475280:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3ymt0als10civttbkx3d1etf2026-11-02475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,780원5원0.05%10786.9610,780원10,780원10,780원3,1223365.5만원813.8억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.770814.4억원
cmw1g3yn60alv10ci62zcvclpfsc-securities-productetf:475300:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yn10alu10ci4lr56bcy1etf2026-11-02475300KR7475300000SOL 반도체전공정18,440원260원1.43%18493.8117,805원18,695원17,805원959,265176.7억원3070.2억원16,650,000주FnGuide 반도체 전공정 지수(PR)3643.6303060.7억원
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
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
cmw1g3wek0a4v10ciln11aux5fsc-securities-productetf:385600:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3weg0a4u10cisamtq0bz1etf2026-11-02385600KR7385600002ACE 2차전지&친환경차액티브10,305원205원2.03%10307.839,970원10,350원9,895원14,6261.4억원154.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1844.000154.6억원
cmw1g3web0a4t10ci1ikli13xfsc-securities-productetf:385590:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3we70a4s10cikuwsktft1etf2026-11-02385590KR7385590005ACE ESG액티브20,460원295원1.46%20412.2219,745원20,505원19,700원18,3913.6억원470.5억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3849.690469.4억원
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
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
cmw1g3wdl0a4n10cig0s4hui7fsc-securities-productetf:385540:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wdh0a4m10ci05jbbqzl1etf2026-11-02385540KR7385540000RISE 종합채권(A-이상)액티브105,525원-60원-0.06%105466.94105,550원105,590원105,345원1,1331.1억원2.2조원21,494,000주KIS 종합채권 지수(A-이상)(총수익지수)122.8702.2조원
cmw1g3wdd0a4l10cipwqiw8xhfsc-securities-productetf:385520:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wd90a4k10cicc8px6p11etf2026-11-02385520KR7385520002KODEX 자율주행액티브13,545원255원1.92%13625.4113,150원13,690원13,150원24,6983.2억원291.2억원2,150,000주FnGuide K-미래차 지수2660.350292.9억원
cmw1g3wd50a4j10cimx12fsrbfsc-securities-productetf:385510:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wd10a4i10ciqib47sl71etf2026-11-02385510KR7385510003KODEX 신재생에너지액티브32,760원1,480원4.73%32630.6630,725원32,785원30,725원145,57147억원2866.5억원8,750,000주FnGuide K-신재생에너지 플러스 지수2405.0602855.1억원
cmw1g3wcw0a4h10cib7jwtu8sfsc-securities-productetf:381570:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wcs0a4g10ciza4vd98y1etf2026-11-02381570KR7381570001HANARO Fn친환경에너지8,700원270원3.20%8659.678,195원8,705원8,195원19,8511.6억원73.9억원850,000주FnGuide 친환경에너지 지수 (시장가격)1671.64073.6억원
cmw1g3wco0a4f10cik9b4akzzfsc-securities-productetf:381560:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wck0a4e10cif6vic9hq1etf2026-11-02381560KR7381560002HANARO Fn전기&수소차14,840원225원1.54%14826.3314,180원14,860원14,180원2,5363746.3만원148.4억원1,000,000주FnGuide 전기&수소차 지수 (시장가격)3374.790148.2억원
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
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
cmw1g3wby0a4910cizlzpurypfsc-securities-productetf:380340:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbu0a4810cieq5cxoh01etf2026-11-02380340KR7380340000ACE 코리아AI테크핵심산업23,630원545원2.36%23652.1222,800원23,775원22,675원2,2905309.6만원283.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)4699.940283.8억원
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
cmw1g3wbi0a4510ci72irtkvlfsc-securities-productetf:379800:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wbe0a4410ci0y60u5w21etf2026-11-02379800KR7379800006KODEX 미국S&P50022,985원40원0.17%22870.8122,805원23,045원22,765원42,281,0299698억원10.4조원454,600,000주S&P 5007541.40010.4조원
cmw1g3wba0a4310cio6n7hr9vfsc-securities-productetf:379790:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wb60a4210ciretrrf3s1etf2026-11-02379790KR7379790009RISE 유로스탁스50(H)16,620원-175원-1.04%16690.4116,645원16,765원16,480원3,7616262.9만원191.1억원1,150,000주EURO STOXX 50 Index6131.310191.9억원
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
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
56,296건 중 4,601–4,650← 이전93 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬