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
cmw5qfe2p0vvr10cibbe3ul3ofsc-securities-productetf:487240:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe2a0vvq10cityut0m7f1etf2026-11-05487240KR7487240004KODEX AI전력핵심설비22,680원-3,130원-12.13%22790.2724,640원24,800원22,405원4,471,0421046억원2조원90,600,000주iSelect AI 전력핵심설비 지수(Price Return)13705.3702조원
cmw5qfe5y0vw710ci5moo70jgfsc-securities-productetf:487920:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe5k0vw610civ352rm0e1etf2026-11-05487920KR7487920001ACE 인도시장대표BIG5그룹액티브7,770원275원3.67%7620.157,650원7,770원7,595원3,2122481만원77.7억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4691.40076.2억원
cmw5qfewo0vzo10ciacw1jlt6fsc-securities-productetf:492500:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfewe0vzm10cix7edjyzf1etf2026-11-05492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,775원35원0.07%51771.7851,755원51,805원51,755원72372.9만원684.4억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수12048.580684.4억원
cmw5qff520w0s10ci2hhmius2fsc-securities-productetf:494410:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff4r0w0r10ciq36v00i11etf2026-11-05494410KR7494410004PLUS 미국S&P500성장주13,565원245원1.84%13525.6313,430원13,655원13,430원9901345만원339.1억원2,500,000주S&P 500 Growth Index(PR)5177.015338.1억원
cmw5qfaxd0vh410cibk3rs6mefsc-securities-productetf:462900:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfawz0vh210cib5az92nb1etf2026-11-05462900KR7462900002KoAct 바이오헬스케어액티브11,175원440원4.10%11196.9411,230원11,700원11,095원1,541,883175.1억원3006억원26,900,000주iSelect 바이오헬스케어 PR 지수2409.8103011.9억원
cmw5qf9vb0vc410ciqwco2kl8fsc-securities-productetf:454780:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9ux0vc210cixdin0dbs1etf2026-11-05454780KR7454780008KIWOOM 종합채권(AA-이상)액티브102,865원365원0.36%102861.44102,690원102,895원102,680원1,8711.9억원3344.1억원3,251,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)118.1203354.3억원
cmw5qf8w60v7g10ci682p7skqfsc-securities-productetf:448290:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf8vv0v7e10ci3ujjjl1e1etf2026-11-05448290KR7448290007TIGER 미국S&P500(H)17,685원285원1.64%17729.3517,740원17,765원17,670원1,282,894227억원4872.2억원27,550,000주S&P 5007353.7304831.2억원
cmw5qepzd0soi10ci6btya5hefsc-securities-productetf:0091C0:202611052026-11-05dayperiod2026-11-07 10:35:322026-11-07 10:35:32cmw5qepyx0sof10cihwpxyfth1etf2026-11-050091C0KR70091C0000KODEX 미국10년국채액티브(H)9,480원45원0.48%9467.519,470원9,500원9,460원158,97715억원2085.6억원22,000,000주KAP 미국 국채 10년 지수(총수익)91.5802082.8억원
cmw5qf8490v3n10cihc690if6fsc-securities-productetf:438740:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf83w0v3m10cisfouv16u1etf2026-11-05438740KR7438740003MIDAS 중소형액티브27,110원-1,175원-4.15%27112.8527,830원27,835원27,000원1335.5만원81.3억원300,000주코스피 중형주3631.78081.3억원
cmw5qf71r0uyn10ciobditih7fsc-securities-productetf:421320:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf71a0uym10civcr4vnhl1etf2026-11-05421320KR7421320003PLUS 우주항공19,025원-2,585원-11.96%19150.9921,315원21,330원18,950원50,6039.9억원1055.8억원5,550,000주iSelect 우주항공UAM 지수2165.0901216억원
cmw5qf5ph0usk10cizfdjd0a4fsc-securities-productetf:395170:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5p10usi10cisnerkm7s1etf2026-11-05395170KR7395170004KODEX Top10동일가중12,775원-515원-3.88%12717.7213,220원13,245원12,600원9,3051.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.470254.3억원
cmw5qf4ff0ump10ci10y6cv98fsc-securities-productetf:365040:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ey0umo10cib6c6cyhr1etf2026-11-05365040KR7365040005TIGER AI코리아그로스액티브28,405원-1,680원-5.58%28396.8729,320원29,385원28,105원10,8173억원596.5억원2,100,000주코스피5383.800596.3억원
cmw5qf2vh0ufj10ci74xfrvc7fsc-securities-productetf:306530:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2v10ufg10ci75my1dev1etf2026-11-05306530KR7306530007HANARO 코스닥150선물레버리지4,170원-555원-11.75%4129.034,695원4,725원4,130원38,7311.6억원19.1억원460,000주F-코스닥150 지수1273.29018.9억원
cmw5qf1up0uan10cihtygyz1wfsc-securities-productetf:287180:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:48cmw5qf1ua0uam10ci7041nf8z1etf2026-11-05287180KR7287180004PLUS 미국나스닥테크48,305원-220원-0.45%48669.7848,365원48,790원47,905원9374545.5만원434.7억원900,000주NASDAQ 100 Technology Sector Index15671.780438억원
cmw5qf1pj0ua010cibvfiv996fsc-securities-productetf:281990:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1p10u9y10ci437fknsi1etf2026-11-05281990KR7281990002RISE 중소형고배당17,210원175원1.03%17204.6617,350원17,490원17,160원498860.1만원86억원500,000주FnGuide 중소형고배당포커스 지수16770.36086억원
cmw5qetke0t7u10cim0dbofdlfsc-securities-productetf:0193K0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetjv0t7s10cihq2bx2am1etf2026-11-050193K0KR70193K0007PLUS 삼성전자단일종목레버리지6,915원-1,085원-13.56%6887.397,750원7,750원6,750원46,2613.2억원74.3억원1,075,000주KRX 삼성전자 지수3773.41074억원
cmw5qeu680tan10cieb26l6m0fsc-securities-productetf:0208N0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeu5u0tam10ci8i7qxkba1etf2026-11-050208N0KR70208N0007IBK 코스피액티브5,695원-395원-6.49%5688.335,905원5,905원5,500원906517만원96.8억원1,700,000주코스피5383.80096.7억원
cmw5qf33p0ugn10ciaa7rainyfsc-securities-productetf:314700:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3390ugl10ciw3r5m7581etf2026-11-05314700KR7314700006HANARO 농업융복합산업10,135원110원1.10%10201.4410,125원10,305원10,125원30,6113.1억원55.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1274.41056.1억원
cmw5qev3i0tev10civb2mn781fsc-securities-productetf:0236J0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev330tet10ci5jzyzh721etf2026-11-050236J0KR70236J0009마이티 미국피지컬AI액티브9,100원-510원-5.31%9319.759,425원9,425원9,035원46,3784.2억원72.8억원800,000주iSelect 미국 피지컬 AI 지수3596.61774.5억원
cmw5qevg40tgj10ci6q022rkcfsc-securities-productetf:0254C0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevfp0tgh10ciybets0b31etf2026-11-050254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,270원25원0.02%100246.33100,265원100,275원100,265원19,37619.4억원2629억원2,622,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.9602628.4억원
cmw5qewf80tkz10cicpqdr06tfsc-securities-productetf:117700:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qeweu0tky10cigwxskk9f1etf2026-11-05117700KR7117700005KODEX 건설5,850원-150원-2.50%5833.226,050원6,140원5,790원2,189,912129.9억원1848.6억원31,600,000주KRX 건설1174.1901843.2억원
cmw5qexba0tp710ci2jzu99nkfsc-securities-productetf:145850:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexax0tp610ciid3xhnse1etf2026-11-05145850KR7145850004TREX 펀더멘탈 20099,610원-1,550원-1.53%99252.64101,160원101,160원99,155원40400.3만원249억원250,000주FnGuide-RAFI 코리아200 지수25347.700248.1억원
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
cmw5qeykt0tvb10ciuat5f13ufsc-securities-productetf:217780:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeykf0tv910cisb6vr8s71etf2026-11-05217780KR7217780006TIGER 차이나CSI300인버스(합성)6,255원-10원-0.16%6280.526,220원6,275원6,010원7,4484646.9만원96.9억원1,550,000주CSI 300 Index4113.41197.3억원
cmw5qezm00u0a10ci30c6nca1fsc-securities-productetf:244660:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezlm0u0810ciy8edfte31etf2026-11-05244660KR7244660007KODEX 퀄리티Plus8,820원230원2.68%8790.248,820원8,820원8,820원5044.1만원26.4억원300,000주FnGuide 퀄리티 Plus 지수2172.79026.3억원
cmw5qf0ir0u4i10ciytcfysfpfsc-securities-productetf:261260:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0ic0u4g10ciaxo1vovj1etf2026-11-05261260KR7261260004KODEX 미국달러선물인버스2X5,635원-15원-0.27%5651.305,650원5,670원5,615원87,5774.9억원1888.2억원33,510,000주미국달러선물지수1504.8601892.6억원
cmw5qf3200uge10cieso3wousfsc-securities-productetf:310970:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf31k0ugd10ci54u7v7q41etf2026-11-05310970KR7310970009TIGER MSCI Korea TR37,395원-2,495원-6.25%37629.4739,405원39,405원37,370원7,9523억원3.4조원92,900,000주MSCI Korea TR Index3800.3203.4조원
cmw5qf1mx0u9o10cijlvzpqtpfsc-securities-productetf:280920:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1mg0u9m10cillo95vik1etf2026-11-05280920KR7280920000PLUS 주도업종17,550원-1,040원-5.59%17663.9218,335원18,400원17,550원3358.7만원78.9억원450,000주FnGuide 주도업종 지수2664.45079.4억원
cmw5qf2k50udz10cia9j5ihmifsc-securities-productetf:301400:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2jr0udx10ciot4fmii11etf2026-11-05301400KR7301400008PLUS 코스닥15011,200원-705원-5.92%11221.6711,935원11,935원11,150원5,0805767.6만원72.8억원650,000주코스닥 1501117.77072.9억원
cmw5qf32u0ugj10cicdgp7igkfsc-securities-productetf:314250:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf32e0ugg10cie7j323tt1etf2026-11-05314250KR7314250002KODEX 미국빅테크10(H)58,895원540원0.93%59365.4459,925원59,950원58,565원56,82533.4억원6207.5억원10,540,000주NYSE U.S. Big TECH 10 INDEX17785.2256239.3억원
cmw5qf3nn0uj610ci0k5u13zpfsc-securities-productetf:332930:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3n40uj410ciwzztt0jv1etf2026-11-05332930KR7332930007HANARO 200TR111,245원-6,520원-5.54%111253.43115,355원115,525원110,415원4,1294.7억원1446.1억원1,300,000주코스피 200 TR1119.4601446.2억원
cmw5qf4kj0und10cir34gh40rfsc-securities-productetf:368190:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4k60unb10cia5bjrz4l1etf2026-11-05368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,410원155원2.14%7454.067,550원7,550원7,410원13,8661억원229.7억원3,100,000주FnGuide K-뉴딜 디지털 플러스 지수1793.330231억원
cmw5qf5in0uro10cifv32918kfsc-securities-productetf:390390:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5i90urm10ciselbdr0f1etf2026-11-05390390KR7390390003KODEX 미국반도체44,685원-2,595원-5.49%45927.3145,580원45,745원44,465원998,698450.1억원1조원24,150,000주MVIS US Listed Semiconductor 25 Index15165.2201.1조원
cmw5qf5w50utc10cio6gsled6fsc-securities-productetf:396510:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf5vn0uta10ci078vbubc1etf2026-11-05396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,565원160원2.50%6474.966,415원6,710원6,410원15,9371억원118.1억원1,800,000주Solactive China Clean Energy 지수(PR)1692.380116.5억원
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
cmw5qf7t10v2710cio8t1c8k4fsc-securities-productetf:435540:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7sn0v2610ciisqlu72r1etf2026-11-05435540KR7435540000KIWOOM TDF2040액티브 적격16,640원350원2.15%16651.6416,375원16,680원16,375원2,5944302.8만원83.2억원500,000주Dow Jones Target 2040 Index (Total Return)802.21883.2억원
cmw5qf8p40v6g10ciyokixbj3fsc-securities-productetf:446690:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8op0v6e10cichx4r6ls1etf2026-11-05446690KR7446690000KODEX 아시아AI반도체exChina액티브41,150원-5,600원-11.98%44520.4746,750원46,750원40,890원6,3352.6억원205.7억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)8509.409222.6억원
cmw5qf91e0v8410ciogcl4k52fsc-securities-productetf:448630:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf90z0v8210cir2shwyyr1etf2026-11-05448630KR7448630004RISE 삼성그룹Top3채권혼합14,775원-200원-1.34%14793.0215,575원15,575원14,710원79,85611.8억원3176.6억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2660.4573180.4억원
cmw5qf9xt0vcg10ci5wqeutjnfsc-securities-productetf:455850:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9xf0vce10ciby6t709w1etf2026-11-05455850KR7455850008SOL AI반도체소부장18,180원-2,720원-13.01%18181.0019,995원20,035원17,945원3,716,044694.7억원9026.3억원49,650,000주FnGuide AI 반도체 소부장 지수3154.6109035.9억원
cmw5qfarc0vgg10cip8bs30vkfsc-securities-productetf:461900:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfaqw0vge10ciaivrxs9p1etf2026-11-05461900KR7461900003PLUS 미국테크TOP1021,365원270원1.28%21604.3621,640원23,500원21,365원12,8972.7억원181.6억원850,000주iSelect 미국 Tech 10 지수7614.043183.6억원
cmw5qfb640vi810cicywa8c67fsc-securities-productetf:464600:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb5l0vi610ciuwhtx6f11etf2026-11-05464600KR7464600006SOL 자동차소부장Fn17,835원-1,295원-6.77%17918.1219,210원19,210원17,740원11,6372.1억원160.5억원900,000주FnGuide 자동차소부장지수(PR)2369.880161.2억원
cmw5qfbxp0vlw10cihavqohg5fsc-securities-productetf:471990:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfbxb0vlu10ciy4m98hyf1etf2026-11-05471990KR7471990002KODEX AI반도체핵심장비17,960원-2,875원-13.80%18052.0419,795원19,795원17,820원2,236,080415.4억원4112.8억원22,900,000주iSelect AI 반도체핵심장비 지수5221.6404124.8억원
cmw5qfc570vmw10cixp8jrke7fsc-securities-productetf:473290:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc4t0vmu10ci6qlsz7t61etf2026-11-05473290KR7473290005KODEX 26-12 회사채(AA-이상)액티브10,945원5원0.05%10941.1710,950원10,950원10,937원117,34012.8억원2705.6억원24,720,000주KAP 26-12 회사채 총수익 지수(AA-이상)122.5202696.9억원
cmw5qfcth0vq010ciw06yq569fsc-securities-productetf:476310:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcsw0vpy10ci549xtz1y1etf2026-11-05476310KR7476310008RISE 글로벌비만산업TOP2+10,295원225원2.23%10419.2710,210원10,435원10,210원13,8121.4억원56.6억원550,000주KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)4039.44257.3억원
cmw5qfd040vqw10ciqf1vj0ksfsc-securities-productetf:477050:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfczp0vqu10ciur307iiq1etf2026-11-05477050KR7477050009PLUS 머니마켓액티브53,865원15원0.03%53849.8953,865원53,870원53,865원17,1499.2억원5437.1억원10,094,000주KAP 시가평가 MMF 지수(총수익)121.8305440.9억원
cmw5qfd5o0vro10ci8cfnxsggfsc-securities-productetf:479620:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd5a0vrm10cipei3xh971etf2026-11-05479620KR7479620007SOL 미국AI반도체칩메이커20,605원-1,300원-5.93%21147.1821,125원21,125원20,535원41,9968.7억원700.5억원3,400,000주Solactive US AI Semiconductor Chip Makers Index(PR)9308.960708.4억원
cmw5qfdvc0vuw10ci7ndzp4o3fsc-securities-productetf:485690:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfduu0vuu10civ7g1bjt11etf2026-11-05485690KR7485690002RISE 미국AI밸류체인TOP3Plus18,065원-545원-2.93%18324.2518,365원18,405원17,900원6,2281.1억원659.3억원3,650,000주KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)8550.498668.8억원
cmw5qfe1s0vvo10cifxkdmcv2fsc-securities-productetf:487230:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe1d0vvm10ci92fdltfq1etf2026-11-05487230KR7487230005KODEX 미국AI전력핵심인프라14,540원-2,195원-13.12%14872.7114,765원14,845원14,460원1,135,815166.5억원1조원72,300,000주iSelect 미국AI전력핵심인프라 지수(Price Return)6933.1121조원
cmw5qfe540vw310ciypv0lag0fsc-securities-productetf:487910:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe4p0vw210citus34qs61etf2026-11-05487910KR7487910002ACE 인도컨슈머파워액티브7,965원215원2.77%7829.397,750원7,965원7,750원1,205950.9만원95.5억원1,200,000주Indxx India Super Consumption Index (Price Return)3317.46093.9억원
cmw5qennn0sa310ci3h2gvgd4fsc-securities-productetf:0005D0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenna0sa010ci51hrfxv91etf2026-11-050005D0KR70005D0004SOL 전고체배터리&실리콘음극재13,610원-1,035원-7.07%13650.3214,660원14,750원13,475원1,402,067196.4억원1660.4억원12,200,000주FnGuide 전고체배터리&실리콘음극재 지수(PR)2084.1801658.5억원
56,296건 중 651–700← 이전14 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬