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
cmw5qeyak0ttv10ci3npmky1ofsc-securities-productetf:200250:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeya50ttt10ci18jalxf21etf2026-11-05200250KR7200250009KIWOOM 인도Nifty50(합성)21,325원765원3.72%20949.6020,565원21,325원20,565원50,00210.5억원1684.6억원7,900,000주Nifty 50 Index23960.6001655억원
cmw5qeybg0ttz10ci0ngqje3dfsc-securities-productetf:203780:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyay0ttx10cid6se05nc1etf2026-11-05203780KR7203780002TIGER 미국나스닥바이오36,295원1,315원3.76%36286.5736,105원36,555원36,105원59,60521.6억원1088.8억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7094.4501088.5억원
cmw5qeydv0tub10cikum399mbfsc-securities-productetf:205720:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeydh0tu910ci8qddwn0t1etf2026-11-05205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,488원-8원-0.53%1509.401,475원1,495원1,470원24,5983645.1만원44.6억원3,000,000주TOPIX3940.39045.2억원
cmw5qeyel0tuf10ci1dyn8zexfsc-securities-productetf:210780:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeye70tud10cienxgbunw1etf2026-11-05210780KR7210780003TIGER 코스피고배당21,905원240원1.11%21888.7721,695원22,230원21,695원9,3142억원709.7억원3,240,000주코스피 고배당 504403.410709.1억원
cmw5qeyg30tun10ci9uy4pj43fsc-securities-productetf:211900:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyfp0tul10ci95ms5e841etf2026-11-05211900KR7211900006KODEX 코리아배당성장25,395원460원1.84%25458.3325,170원25,800원25,170원11,4332.9억원825.3억원3,250,000주코스피 배당성장 506355.770827.3억원
cmw5qeygy0tur10cic4olqd4nfsc-securities-productetf:213610:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeygj0tup10citbsas4d21etf2026-11-05213610KR7213610009KODEX 삼성그룹밸류20,025원-745원-3.59%20006.2920,790원20,790원19,880원7,3491.4억원1882.3억원9,400,000주WISE 삼성그룹 밸류 인덱스19903.1101880.5억원
cmw5qfa110vcw10ciz7vrscs7fsc-securities-productetf:456200:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa0n0vcu10ci3qr7d8q41etf2026-11-05456200KR7456200005PLUS 미국달러SOFR금리액티브(합성)58,585원0원0.00%58597.0658,585원58,585원58,585원49287만원64.4억원110,000주Solactive SOFR Daily Total Return Index1265.78664.4억원
cmw5qexp40tr310ci6tiyb7gwfsc-securities-productetf:161510:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexoq0tr210ciuc8uyka41etf2026-11-05161510KR7161510003PLUS 고배당주22,440원260원1.17%22500.1722,550원22,915원22,335원560,982126.7억원2.2조원98,370,000주FnGuide 배당주 지수21992.5402.2조원
cmw5qf3gq0uia10cior0bfiisfsc-securities-productetf:329200:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3gc0ui810cioeveuok91etf2026-11-05329200KR7329200000TIGER 리츠부동산인프라3,760원-50원-1.31%3779.333,820원3,830원3,750원4,387,429165.6억원1.5조원400,250,000주FnGuide 리츠부동산인프라1556.9101.5조원
cmw5qfa080vcs10civk4i0bzifsc-securities-productetf:455960:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9zu0vcq10cizanw9f1g1etf2026-11-05455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,860원40원0.34%11853.8911,865원11,880원11,825원88104.3만원648.7억원5,470,000주KAP SOFR 지수126.580648.4억원
cmw5qf30d0ug610ci72vfm5a4fsc-securities-productetf:310080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2zz0ug510cii9y56vzd1etf2026-11-05310080KR7310080007RISE 중국MSCI China(H)8,865원290원3.38%8735.558,730원8,975원8,605원3,2572853.1만원101.9억원1,150,000주MSCI China Index(USD, Price Return)71.064100.4억원
cmw5qexq60tr710ci3n89t9q8fsc-securities-productetf:166400:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexpl0tr610cilbyaj1dm1etf2026-11-05166400KR7166400002TIGER 200커버드콜OTM19,825원-1,095원-5.23%19848.4920,505원20,505원19,615원7121424.7만원99.1억원500,000주코스피 200 커버드콜 5% OTM626.59099.2억원
cmw5qexin0tq710cidefsfxc1fsc-securities-productetf:153130:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexi90tq610cifo1s9za71etf2026-11-05153130KR7153130000KODEX 단기채권113,405원30원0.03%113379.98113,380원113,405원113,380원16,71118.9억원1.1조원10,251,000주KRW Cash 지수(총수익)176.1801.1조원
cmw5qf3fy0ui610ciu4mxbj2qfsc-securities-productetf:328370:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ff0ui410ci6oaiyyw71etf2026-11-05328370KR7328370002PLUS 코스피TR30,465원-1,510원-4.72%30431.7431,365원31,365원30,215원10,8863.3억원944.4억원3,100,000주코스피 TR7111.660943.3억원
cmw5qf6z80uyb10ci333fg1h6fsc-securities-productetf:419430:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6yv0uya10ciuge9u5op1etf2026-11-05419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,405원305원4.30%7158.487,140원7,535원7,080원26,7041.9억원207.3억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1771.830200.4억원
cmw5qf9zg0vco10cirshur6x7fsc-securities-productetf:455890:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9z10vcm10cijs4fs8fd1etf2026-11-05455890KR7455890004RISE 머니마켓액티브55,820원10원0.02%55811.6855,825원55,825원55,820원197,598110.3억원3.1조원56,686,000주KIS 시가평가 MMF 지수 (총수익지수)122.0703.1조원
cmw5qfcze0vqs10cikxur1bipfsc-securities-productetf:476850:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcyz0vqq10ci6lkxxhrr1etf2026-11-05476850KR7476850003KoAct 배당성장액티브16,845원-1,085원-6.05%16906.5217,570원17,625원16,760원117,80620.1억원884.3억원5,250,000주코스피5383.800887.5억원
cmw5qf34l0ugq10cit3ulltd7fsc-securities-productetf:315270:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3430ugo10civj8z2rd31etf2026-11-05315270KR7315270009TIGER 200커뮤니케이션서비스18,010원810원4.71%18119.7317,890원18,100원17,820원1,4942671.9만원36억원200,000주코스피 200 커뮤니케이션서비스1806.30036.2억원
cmw5qezgi0tzi10ciqnllupuqfsc-securities-productetf:239660:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezg40tzg10ci44fokmj51etf2026-11-05239660KR7239660004PLUS 우량회사채50122,650원85원0.07%122618.84122,670원122,670원122,605원7469147.5만원220.7억원180,000주KOBI HALF CREDIT Index(총수익)12793.290220.7억원
cmw5qexrq0trf10cij3oz2cbwfsc-securities-productetf:168580:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexrd0tre10ci3euyfzmu1etf2026-11-05168580KR7168580009ACE 중국본토CSI30030,205원125원0.42%30297.3430,080원30,495원29,775원1,7905388.4만원918.2억원3,040,000주CSI 300 Index4113.411921억원
cmw5qetv00t9710ciwiywqtr0fsc-securities-productetf:0197X0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetul0t9510cin12vgbu21etf2026-11-050197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X9,415원1,525원19.33%9417.798,810원9,585원8,810원15,164,1121392.8억원1014.4억원10,775,000주KRX SK하이닉스 선물 지수7041.580953.5억원
cmw5qexhu0tq310ci4btqn9b7fsc-securities-productetf:152870:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexhh0tq210ci8u08viju1etf2026-11-05152870KR7152870002파워 20085,095원-4,505원-5.03%84911.0988,235원88,235원84,300원8,9167.7억원1191.3억원1,400,000주코스피 200837.7801188.7억원
cmw5qf1hg0u9110ci7wm5i8msfsc-securities-productetf:278240:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1h00u8z10cigi5r08um1etf2026-11-05278240KR7278240007RISE 코스닥150선물레버리지4,655원-615원-11.67%4620.235,265원5,345원4,605원287,45713.9억원337억원7,240,000주F-코스닥150 지수1273.290339.1억원
cmw5qf3ex0ui210cih5pt6eazfsc-securities-productetf:326240:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ei0ui010cigy73c2361etf2026-11-05326240KR7326240009RISE IT플러스34,240원-2,505원-6.82%34194.4836,200원36,200원33,920원1,8006287.7만원835.4억원2,440,000주FnGuide IT플러스 지수4853.610834.3억원
cmw5qf5l10us010cih9y7kaycfsc-securities-productetf:391670:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5kn0ury10cisnos38i01etf2026-11-05391670KR7391670007HK 베스트일레븐액티브21,490원-450원-2.05%21382.3621,860원21,945원21,250원3167.1만원128.9억원600,000주코스피 200837.780128.2억원
cmw5qf6yd0uy710cilcjazgvrfsc-securities-productetf:419420:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6y10uy610citeomblnm1etf2026-11-05419420KR7419420005KODEX 미국클린에너지나스닥7,910원-190원-2.35%7965.658,030원8,050원7,855원67,6395.3억원87억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)590.32087.6억원
cmw5qf8qq0v6o10ciiyn3h0hnfsc-securities-productetf:446720:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8qc0v6m10ci7ifhfrus1etf2026-11-05446720KR7446720005SOL 미국배당다우존스14,110원305원2.21%14094.3314,040원14,110원14,040원301,02342.3억원1조원77,800,000주Dow Jones U.S. Dividend 100 Price Return Index7657.8831조원
cmw5qf9ym0vck10cift43n62dfsc-securities-productetf:455860:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9y80vci10cijovxx53o1etf2026-11-05455860KR7455860007SOL 2차전지소부장Fn3,910원-185원-4.52%3907.474,130원4,145원3,845원1,469,57958.4억원961.8억원24,600,000주FnGuide 2차전지 소부장 지수(PR)2413.970959.2억원
cmw5qfbqd0vkw10civz4yys0efsc-securities-productetf:469530:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbpz0vku10cinj9pj9vj1etf2026-11-05469530KR7469530000RISE 미국달러선물인버스9,700원20원0.21%9702.999,710원9,725원9,675원2524.2만원62억원640,000주미국달러선물지수1504.86062억원
cmw5qfcyl0vqo10cigiw0sh9afsc-securities-productetf:476800:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcy70vqm10cisqymjqxs1etf2026-11-05476800KR7476800008KODEX 한국부동산리츠인프라3,920원-30원-0.76%3929.473,930원3,975원3,910원584,76422.9억원4662.8억원118,950,000주KRX 부동산리츠인프라 지수1151.3304674.1억원
cmw5qfeqa0vyv10ciiy2tlapdfsc-securities-productetf:491510:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfepz0vyu10cilzhzu49r1etf2026-11-05491510KR7491510004파워 K-주주가치액티브16,135원195원1.22%16196.5116,115원16,410원16,070원5386만원137.1억원850,000주FnGuide K-주주가치 지수3386.690137.6억원
cmw5qf3690ugz10cijlpwuexxfsc-securities-productetf:315960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf35v0ugx10cij5ln5kpd1etf2026-11-05315960KR7315960005RISE 대형고배당10TR61,465원-2,530원-3.95%61635.7663,145원63,735원61,030원33,67320.8억원3995.2억원6,500,000주WISE 대형고배당10 TR 지수7588.1003975.5억원
cmw5qf1m50u9l10cipa05f9uffsc-securities-productetf:279540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1lq0u9i10ci6udui2yi1etf2026-11-05279540KR7279540009KODEX 최소변동성17,645원-705원-3.84%17788.3518,020원18,020원17,645원188337.2만원105.8억원600,000주KRX 최소변동성지수10704.950106.7억원
cmw5qezi50tzq10civh04pt0qfsc-securities-productetf:241390:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezhq0tzo10cigawi1pz71etf2026-11-05241390KR7241390004RISE V&S셀렉트밸류채권혼합14,840원-65원-0.44%14756.6315,025원15,035원14,750원7451105.4만원326.4억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2562.390324.6억원
cmw5qey2z0tsv10cizmze6rqhfsc-securities-productetf:192090:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey2l0tsu10cixw9fq6os1etf2026-11-05192090KR7192090009TIGER 차이나CSI30010,965원30원0.27%10971.2010,940원11,045원10,820원53,0165.7억원1112.9억원10,150,000주CSI 300 Index4113.4111108억원
cmw5qexsn0trj10cid7gks9m9fsc-securities-productetf:169950:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexs90tri10cicl64vrn61etf2026-11-05169950KR7169950003KODEX 차이나A5021,710원25원0.12%21999.9621,645원22,410원21,645원8571870.2만원173.6억원800,000주FTSE China A50 Index13077.220175.9억원
cmw5qesg60t2r10ci63whi97ffsc-securities-productetf:0167B0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qesfp0t2q10cikrkjh1rt1etf2026-11-050167B0KR70167B0000SOL 200타겟위클리커버드콜8,990원-505원-5.32%8972.269,345원9,355원8,890원1,232,321111.6억원5295.1억원58,900,000주코스피 200 타겟 15% 위클리 커버드콜 지수2507.3205284.6억원
cmw5qetu20t9310cidhq43ke3fsc-securities-productetf:0197W0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qettk0t9110ciw21gnjz41etf2026-11-050197W0KR70197W0009SOL SK하이닉스단일종목레버리지4,185원-970원-18.82%4188.164,580원4,585원4,085원473,72820.4억원227억원5,425,000주KRX SK하이닉스 지수7383.180229.3억원
cmw5qevl50th710ciisr5n6s9fsc-securities-productetf:0255G0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevko0th510cixkf7p78h1etf2026-11-050255G0KR70255G0008마이티 삼성그룹테크TOP3&하드웨어8,375원-885원-9.56%8334.159,000원9,000원8,280원133,53911.4억원67억원800,000주KAP 삼성그룹테크TOP3&하드웨어지수3311.47066.6억원
cmw5qexh20tpz10cip71z947nfsc-securities-productetf:152500:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexgp0tpy10ciraerhkmo1etf2026-11-05152500KR7152500005ACE 레버리지25,800원-3,290원-11.31%25745.5728,060원28,060원25,315원49,00612.9억원283.8억원1,100,000주코스피 200837.780283.2억원
cmw5qey8t0ttn10ci87g8wc41fsc-securities-productetf:196230:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey8f0ttl10ci1rrk838d1etf2026-11-05196230KR7196230007RISE 단기통안채117,490원5원0.00%117500.79117,490원117,500원117,490원2,8533.3억원2584.7억원2,200,000주KIS 통안채 5개월 지수(총수익)13350.4802585억원
cmw5qf0qh0u5g10ciqmsbz1lafsc-securities-productetf:266550:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0pw0u5e10cip088nyp61etf2026-11-05266550KR7266550003PLUS 중형주저변동5017,205원245원1.44%17187.2017,290원17,420원17,145원1525.8만원86억원500,000주FnGuide 중형주저변동50지수3368.66042.9억원
cmw5qf1s60uab10ci81u8r9grfsc-securities-productetf:284430:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1rt0uaa10cirk07mcbd1etf2026-11-05284430KR7284430006KODEX 200미국채혼합5018,250원-455원-2.43%18243.9118,505원18,655원18,170원651,284119.6억원1.7조원94,720,000주코스피 200 미국채 혼합지수4225.1601.7조원
cmw5qf3e20uhy10cieirsx84qfsc-securities-productetf:326230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3do0uhw10cij23o50im1etf2026-11-05326230KR7326230000RISE 내수주플러스10,185원305원3.09%10252.8110,365원10,365원10,185원11,0101.1억원61.1억원600,000주FnGuide 내수주플러스 지수1402.85061.5억원
cmw5qf4n60unp10ci1pkj1yd1fsc-securities-productetf:371150:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ms0unn10ci9ynz64h81etf2026-11-05371150KR7371150004RISE 차이나항셍테크5,935원340원6.08%5630.735,635원5,975원5,635원17,1511억원77.1억원1,300,000주Hang Seng TECH Index4152.37073.1억원
cmw5qf5k90urw10cijevzebsifsc-securities-productetf:391600:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ju0uru10cilm5h88sm1etf2026-11-05391600KR7391600004ACE 미국친환경그린테마9,410원-180원-1.88%9588.249,720원9,970원9,395원26,7202.5억원42.3억원450,000주Indxx US Green Infrastructure Price return Index2994.46043.1억원
cmw5qf5z10uto10cicvwu7c9afsc-securities-productetf:399580:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5yi0utm10cij3t3o5wg1etf2026-11-05399580KR7399580000RISE 글로벌클린에너지8,690원295원3.51%8633.298,645원8,820원8,645원33,7982.9억원86.9억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1034.48986.3억원
cmw5qf6xg0uy310ciqu9xes1mfsc-securities-productetf:418670:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6x10uy210ci6z252wcv1etf2026-11-05418670KR7418670006TIGER 글로벌AI사이버보안18,975원105원0.56%19036.4219,420원19,425원18,930원121,17823억원865.2억원4,560,000주Indxx Cybersecurity 지수 (PR)3020.100868억원
cmw5qf7uq0v2f10cib2d4lonofsc-securities-productetf:436140:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7ud0v2e10ciunu9sqse1etf2026-11-05436140KR7436140008SOL 종합채권(AA-이상)액티브109,575원345원0.32%109592.08109,390원109,595원109,380원5,6306.1억원1.1조원10,922,000주KAP K-종합채권지수(AA-이상, 총수익)160.7701.1조원
cmw5qf8px0v6k10cizlmb7hcpfsc-securities-productetf:446700:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8pj0v6i10cifx50hxu71etf2026-11-05446700KR7446700007RISE 배터리 리사이클링8,910원-365원-3.94%8975.739,380원9,390원8,885원7,9927351.7만원94.4억원1,060,000주iSelect 배터리 리사이클링 지수2353.25095.1억원
56,296건 중 601–650← 이전13 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬