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
cmw5qewoj0tm710cig445agz9fsc-securities-productetf:136340:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewo40tm510cifkfmv4d01etf2026-11-05136340KR7136340007RISE 중기우량회사채104,950원140원0.13%104973.34104,900원104,975원104,855원27,57528.9억원3048.7억원2,905,000주KOBI 크레딧 지수(총수익)16340.1503049.4억원
cmw5qewuf0tmz10cim0l2wohmfsc-securities-productetf:138920:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewu00tmx10cidew0qsw71etf2026-11-05138920KR7138920004KODEX 콩선물(H)11,790원55원0.47%11750.1911,735원11,795원11,735원219257.9만원58.9억원500,000주S&P GSCI Soybeans Index(TR)6460.43358.7억원
cmw5qex1f0tnv10cifrs8ovtufsc-securities-productetf:139290:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex130tnu10cifpw21ott1etf2026-11-05139290KR7139290001TIGER 200 경기소비재22,455원755원3.48%22457.6022,495원22,580원22,000원8,9752억원58.3억원260,000주코스피 200 경기소비재2224.85058.3억원
cmw5qex7z0tor10ci8vk5bl13fsc-securities-productetf:143850:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex7l0toq10ciz9u8tk2z1etf2026-11-05143850KR7143850006TIGER 미국S&P500선물(H)76,870원1,315원1.74%77009.5777,065원77,065원76,700원1,0998448만원903.2억원1,175,000주S&P 500 Futures Index(ER)609.048904.8억원
cmw5qexg90tpv10ci8chbl36efsc-securities-productetf:152380:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexfw0tpu10ci5vy7i7ih1etf2026-11-05152380KR7152380002KODEX 국채선물10년67,750원425원0.63%67852.9467,625원67,775원67,540원1,8881.2억원215.4억원318,000주10년국채선물지수1174.440215.7억원
cmw5qexlu0tqn10ciki4zzmuifsc-securities-productetf:157490:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexlh0tqm10cickogy3c01etf2026-11-05157490KR7157490004TIGER 소프트웨어7,655원360원4.93%7625.547,505원7,675원7,440원102,1317.7억원688.9억원9,000,000주FnGuide 소프트웨어 지수3958.790686.2억원
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
cmw5qexyo0tsb10cifkyikyzzfsc-securities-productetf:183700:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexy70tsa10cixylooi8j1etf2026-11-05183700KR7183700004RISE 200채권혼합5087,575원-1,455원-1.63%87453.3288,725원88,795원87,345원8747672.8만원367.8억원420,000주코스피 200 KTB 혼합지수2732.200367.3억원
cmw5qey6c0ttb10ci47fm258kfsc-securities-productetf:195970:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey5z0tta10ciw353xbm61etf2026-11-05195970KR7195970009PLUS 선진국MSCI(합성 H)16,170원380원2.41%16079.3616,195원16,320원16,120원5,2858560.9만원236억원1,460,000주MSCI EAFE Index3126.003234.7억원
cmw5qeyc90tu310cisch883qxfsc-securities-productetf:204450:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeybv0tu110cib5tg9xng1etf2026-11-05204450KR7204450001KODEX 차이나H레버리지(H)2,240원165원7.95%2096.492,105원2,240원2,105원98,4832.1억원212.8억원9,500,000주Hang Seng China H8365.440199.1억원
cmw5qeyip0tuz10cig8s6u5iufsc-securities-productetf:214980:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyi60tux10cijcjffiu91etf2026-11-05214980KR7214980005KODEX 단기채권PLUS114,665원15원0.01%114665.22114,665원114,670원114,660원24,92128.5억원1.9조원17,289,000주KRW Cash PLUS 지수(총수익)171.1601.9조원
cmw5qeyo60tvr10ciw5nrz6czfsc-securities-productetf:219900:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyns0tvp10ci98rze3vl1etf2026-11-05219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,165원35원1.12%3176.593,210원3,235원3,105원18,8705972.8만원47.4억원1,500,000주CSI 300 Index4113.41147.6억원
cmw5qeyxr0twz10cihmtiu9l5fsc-securities-productetf:226980:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qeyxc0twx10cid3yk9e3o1etf2026-11-05226980KR7226980001KODEX 200 중소형18,895원-210원-1.10%18984.0619,355원19,385원18,890원1,1092127.1만원170억원900,000주코스피 200 중소형주지수1892.890170.8억원
cmw5qez7n0tya10ci5d9bvhsrfsc-securities-productetf:230480:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qez790ty910city5joax71etf2026-11-05230480KR7230480006KIWOOM 미국달러선물인버스2X4,885원-5원-0.10%4898.494,910원4,910원4,885원1,040510.5만원88.4억원1,810,000주미국달러선물지수1504.86088.6억원
cmw5qf0sf0u5p10cijgt0arhtfsc-securities-productetf:267450:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0s10u5n10ci91qsibi81etf2026-11-05267450KR7267450005RISE 미국장기국채선물인버스(H)11,100원-20원-0.18%11144.8511,020원11,100원11,020원100110.3만원55.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.76955.7억원
cmw5qezkg0u0210civ1hdjtg1fsc-securities-productetf:244580:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezk50u0010ci791a98k21etf2026-11-05244580KR7244580007KODEX 바이오7,325원240원3.39%7322.347,360원7,595원7,255원1,482,338109.8억원1951.3억원26,640,000주FnGuide 바이오 지수2551.5301950.6억원
cmw5qezs30u1210cic9blp2wdfsc-securities-productetf:250730:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezrp0u1010cizl9hp8p51etf2026-11-05250730KR7250730009RISE 차이나HSCEI(H)9,800원405원4.31%9601.709,465원9,800원9,465원13,9211.3억원166.6억원1,700,000주Hang Seng China H8365.440163.2억원
cmw5qezys0u1u10ci25l7elrzfsc-securities-productetf:252400:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezyd0u1s10cismmvnrcf1etf2026-11-05252400KR7252400007RISE 200선물레버리지57,940원-7,390원-11.31%57893.0863,095원63,095원56,815원7,9004.8억원347.6억원600,000주코스피 200 선물지수4070.540347.3억원
cmw5qf0550u2q10ci3qc1rqzafsc-securities-productetf:253230:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qf04u0u2o10ciilkeq4xn1etf2026-11-05253230KR7253230007KIWOOM 200선물인버스2X112원11원10.89%112.14104원113원104원4,961,9545.4억원27.5억원24,600,000주코스피 200 선물지수4070.54027.5억원
cmw5qf0ay0u3i10ci9phd7pdnfsc-securities-productetf:256750:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qf0an0u3g10cig5d74hih1etf2026-11-05256750KR7256750001KODEX 차이나심천ChiNext(합성)11,200원75원0.67%11130.1111,105원11,430원10,875원36,5304억원342.6억원3,059,000주SZSE ChiNext Price Index2566.803340.4억원
cmw5qf0jn0u4m10cipsisprt9fsc-securities-productetf:261270:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0j90u4k10cirpb6mef21etf2026-11-05261270KR7261270003KODEX 미국달러선물인버스8,340원-15원-0.18%8358.948,355원8,370원8,330원7,6226360.6만원650.5억원7,800,000주미국달러선물지수1504.860646.1억원
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
cmw5qf2zk0ug210cilnlrd4c2fsc-securities-productetf:309230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2z60ug110ci3x89j71l1etf2026-11-05309230KR7309230001ACE 미국WideMoat동일가중31,585원1,150원3.78%31611.9831,485원31,635원31,375원12,0873.8억원1137억원3,600,000주MorningStar Wide Moat Focus Index17911.5601138억원
cmw5qf0t90u5t10cia6ypusxafsc-securities-productetf:267490:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0sv0u5r10ciea337p7e1etf2026-11-05267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,950원10원0.20%4963.834,990원4,995원4,950원270133.7만원34.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.76934.7억원
cmw5qf10s0u6t10cit6j1bo5yfsc-securities-productetf:271060:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf10d0u6r10ci7fp51ii31etf2026-11-05271060KR7271060006KODEX 3대농산물선물(H)7,765원-25원-0.32%7791.577,870원7,870원7,760원12,1689475만원218.9억원2,820,000주S&P GSCI Grains Select Index ER15.889219.7억원
cmw5qf16n0u7l10ci1834eevkfsc-securities-productetf:275280:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1650u7j10ciif410bn71etf2026-11-05275280KR7275280006KODEX 모멘텀주32,465원-2,190원-6.32%32320.1733,660원33,660원32,050원2,1337014.8만원292.1억원900,000주MSCI Korea IMI Momentum Capped10471.740290.8억원
cmw5qf1de0u8h10ci6jct4qlefsc-securities-productetf:276990:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1cz0u8f10cioacl0d461etf2026-11-05276990KR7276990009KODEX 글로벌로봇(합성)22,625원-105원-0.46%22886.7622,885원22,885원22,625원2,1634911.7만원400.4억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1162.520405억원
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
cmw5qf1vi0uar10cihoo8d0hyfsc-securities-productetf:289040:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1v40uaq10ci5qicjtgg1etf2026-11-05289040KR7289040008KODEX MSCI KOREA ESG유니버설26,615원-1,495원-5.32%26491.7827,060원27,060원26,400원1,4753934.4만원159.6억원600,000주MSCI Korea ESG Universal Capped Index3667.070158.9억원
cmw5qf2kv0ue310cir8l7fjr1fsc-securities-productetf:302190:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2kk0ue110ciqksm1bpo1etf2026-11-05302190KR7302190004TIGER 중장기국채51,500원180원0.35%51531.3651,455원51,530원51,410원13,0616.7억원2008.5억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10250.4202009.7억원
cmw5qf2sf0uf310ci1ns67buffsc-securities-productetf:305080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2rw0uf010cinhg7tydb1etf2026-11-05305080KR7305080004TIGER 미국채10년선물11,895원90원0.76%11854.8311,860원12,005원11,825원576,59368.6억원2331.4억원19,600,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.5872359.1억원
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
cmw5qf8ul0v7810ciyet3a4ubfsc-securities-productetf:447770:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf8u60v7610ci6df621ne1etf2026-11-05447770KR7447770009TIGER 테슬라채권혼합Fn14,120원-20원-0.14%14250.4814,100원14,295원14,100원168,62223.8억원4391.3억원31,100,000주FnGuide 테슬라채권혼합 지수3689.2104431.8억원
cmw5qf90h0v8010ciyjh7zsiafsc-securities-productetf:448570:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9030v7y10cina4m56wq1etf2026-11-05448570KR7448570002FOCUS AI코리아액티브23,725원-720원-2.95%23784.2124,355원24,355원23,660원5251254.3만원320.2억원1,350,000주코스피5383.800321억원
cmw5qf9pg0vbc10ci0xmb6eu1fsc-securities-productetf:453660:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9p20vba10cioimv5ldz1etf2026-11-05453660KR7453660003KODEX 미국S&P500경기소비재17,600원660원3.90%17731.2217,725원17,725원17,570원8,4251.4억원123.2억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2378.150124.1억원
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
cmw5qfa3j0vd810cihj7d05c7fsc-securities-productetf:456610:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa330vd610ci3b01xqfu1etf2026-11-05456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,720원90원0.15%58698.1758,655원58,820원58,535원13,0797.6억원7613.6억원12,966,000주Solactive SOFR Daily Total Return Index1265.7867596.7억원
cmw5qfa980ve010cir9hxbtdtfsc-securities-productetf:457990:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qfa8t0vdy10cifhifv4md1etf2026-11-05457990KR7457990000PLUS 태양광&ESS30,435원-1,225원-3.87%30420.4631,845원31,845원29,960원1,779,903551.7억원1750억원5,750,000주FnGuide 태양광 & ESS 지수7925.2301749.1억원
cmw5qfafw0vew10cimlkwls33fsc-securities-productetf:459560:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfafg0veu10ci2hf8oeni1etf2026-11-05459560KR7459560009KODEX 테슬라밸류체인FactSet20,925원-5원-0.02%21000.5921,020원21,040원20,845원2,1424477만원324.3억원1,550,000주FactSet TSLA Value Chain Index(PR)719.920325.5억원
cmw5qfalo0vfo10ciy3f305gcfsc-securities-productetf:461340:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfal90vfm10cimbdj7h7d1etf2026-11-05461340KR7461340002HANARO 글로벌생성형AI액티브36,580원-1,115원-2.96%37364.8137,315원37,315원36,475원1,4815437만원384억원1,050,000주Solactive United States Technology 100 Index(Price Return)18510.740392.3억원
cmw5qfats0vgo10cizzc2r58ifsc-securities-productetf:461950:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfasr0vgm10cio7dik0e11etf2026-11-05461950KR7461950008KODEX 2차전지핵심소재104,280원-225원-4.99%4305.774,560원4,575원4,230원1,807,88579.3억원1568.6억원36,650,000주FnGuide 2차전지핵심소재10 지수3834.6201575.9억원
cmw5qfazw0vhg10ciszicvbo3fsc-securities-productetf:463290:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfazi0vhe10cif1jvo2vv1etf2026-11-05463290KR74632900071Q 단기금융채액티브109,945원25원0.02%109944.61109,985원109,985원109,945원5,7346.3억원1264.3억원1,150,000주MK 머니마켓 지수(총수익)14822.5001263.2억원
cmw5qfb6w0vic10cikvw8pt70fsc-securities-productetf:464610:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb6i0via10ci11cvfgax1etf2026-11-05464610KR7464610005SOL 의료기기소부장Fn6,135원10원0.16%6170.336,180원6,365원6,095원69,1874.3억원98.1억원1,600,000주FnGuide 의료기기소부장지수(PR)1022.11098.7억원
cmw5qfbcs0vj410ciy0tme0qdfsc-securities-productetf:465660:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbc90vj210civkxzumg81etf2026-11-05465660KR7465660009TIGER 일본반도체FACTSET17,680원-2,155원-10.86%20031.6219,500원19,795원17,595원30,1285.5억원371.2억원2,100,000주FactSet Japan Semiconductor Index(PR)5940.880420.6억원
cmw5qfblb0vk810cipes9jb5lfsc-securities-productetf:469050:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbkv0vk610cisejk9n9l1etf2026-11-05469050KR7469050009RISE 미국반도체NYSE(H)26,240원-1,870원-6.65%27077.8827,315원27,315원26,110원21,4605.6억원288.6억원1,100,000주NYSE Semicondoctor Index(Price Return)2006.682297.8억원
cmw5qfbr20vl010cicq6ch66nfsc-securities-productetf:469790:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbqs0vky10civb8jp2fg1etf2026-11-05469790KR7469790000KIWOOM 코리아테크TOP1033,065원-1,655원-4.77%33028.9334,355원34,355원32,800원5,1641.7억원231.4억원700,000주Solactive K-TechTOP10 Index(PR)6601.840231.2억원
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
cmw5qfc3i0vmo10ci00idnvv6fsc-securities-productetf:472870:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc300vmm10cihigr9cgt1etf2026-11-05472870KR7472870005RISE 미국30년국채엔화노출(합성 H)6,700원110원1.67%6649.136,645원6,725원6,635원122,1878.1억원1624.7억원24,250,000주KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)6867.5201612.4억원
cmw5qfcbc0vno10cisqhlgm2qfsc-securities-productetf:474220:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfcay0vnm10cippp5gbl91etf2026-11-05474220KR7474220001TIGER 미국테크TOP10타겟커버드콜14,190원275원1.98%14273.6814,190원14,310원14,085원101,36914.3억원3980.2억원28,050,000주Bloomberg U.S. Tech Top10+10% Premium Covered Call Index9235.3874003.7억원
cmw5qfch60vog10cim21zavt5fsc-securities-productetf:475080:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfcgp0voe10cield7xzjq1etf2026-11-05475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,690원-20원-0.26%7786.947,750원7,770원7,680원141,73910.9억원2795.3억원36,350,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1688.5212799.4억원
56,296건 중 701–750← 이전15 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬