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
cmw5qfdjl0vtg10ci8if0i4ilfsc-securities-productetf:482730:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdip0vte10cig710oe7m1etf2026-11-05482730KR7482730009TIGER 미국S&P500타겟데일리커버드콜11,255원205원1.86%11248.1411,260원11,280원11,210원532,98859.9억원6938.7억원61,650,000주S&P500 10% Daily Premium Covered Call Index(TR)391.9946979.4억원
cmw5qfd9t0vs810cisklzok45fsc-securities-productetf:480040:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd9f0vs610ci6vqtf1fu1etf2026-11-05480040KR7480040005ACE 미국반도체데일리타겟커버드콜(합성)11,480원-550원-4.57%11723.9211,975원11,975원11,430원195,88522.7억원1779.4억원15,500,000주Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index2028.2391887.5억원
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
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
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
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
cmw5qfbyj0vm010cib0zdgl35fsc-securities-productetf:472150:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfby50vly10ciib7100981etf2026-11-05472150KR7472150002TIGER 배당커버드콜액티브15,090원-960원-5.98%15129.8715,685원15,750원14,970원7,329,2641118.2억원2.4조원159,490,000주코스피 200 커버드콜 5% OTM626.5902.4조원
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
cmw5qf8ni0v6810ci80u821qrfsc-securities-productetf:445690:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8n00v6610ci6sr7oiom1etf2026-11-05445690KR7445690001BNK 주주가치액티브25,410원-610원-2.34%25291.5725,305원25,410원25,305원512.6만원152.4억원600,000주FnGuide 주주가치 지수2866.250151.7억원
cmw5qf8bm0v4n10ci0q8j9v85fsc-securities-productetf:441640:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8bb0v4m10ci4o1s2wsv1etf2026-11-05441640KR7441640000KODEX 미국배당커버드콜액티브12,235원255원2.13%12211.7412,200원12,245원12,170원442,73454억원1.7조원141,150,000주S&P 5007353.7301.7조원
cmw5qf87i0v4310ciceiwh679fsc-securities-productetf:440340:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf8750v4210citey9ul9d1etf2026-11-05440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,495원200원1.77%11500.6711,365원11,605원11,365원857986.7만원258.6억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1190.180258.7억원
cmw5qf7gm0v0n10ci4jyvllz2fsc-securities-productetf:432840:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7g90v0m10cikik8c2j91etf2026-11-05432840KR7432840007HANARO 미국S&P50019,170원360원1.91%19214.6419,155원19,260원19,140원2,4204643.2만원153.3억원800,000주S&P 5007353.730153.7억원
cmw5qf7bq0uzz10ci9cdhw8wgfsc-securities-productetf:429010:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf7b80uzy10cifp8lrzcc1etf2026-11-05429010KR7429010002TIGER 미국나스닥넥스트10018,780원180원0.97%18846.1518,950원18,950원18,780원182343.2만원93.9억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1808.59094.2억원
cmw5qf7460uyz10ci4cgdfqbgfsc-securities-productetf:423170:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf73q0uyy10ci2rpfhu3m1etf2026-11-05423170KR7423170000SOL 글로벌AI반도체탑픽액티브45,115원-3,260원-6.74%45803.8048,375원48,375원44,805원36,74116.6억원1985억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)19602.3102015.3억원
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
cmw5qeoc50se710ciq1uuzmzkfsc-securities-productetf:0026S0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeobu0se510cixr7j347g1etf2026-11-050026S0KR70026S00021Q 미국S&P50012,490원225원1.83%12502.3012,505원12,535원12,445원216,31227억원3484.7억원27,900,000주S&P 5007353.7303475.6억원
cmw5qeo8h0sdj10cimed4b7wcfsc-securities-productetf:0023A0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qeo860sdi10ciog0c0kki1etf2026-11-050023A0KR70023A0005SOL 미국양자컴퓨팅TOP1017,065원-30원-0.18%17255.9117,375원17,375원16,945원139,42623.9억원3157억원18,500,000주KEDI 미국양자컴퓨팅 TOP10(PR)6453.4473192.3억원
cmw5qenlt0s9r10cix6td7fgbfsc-securities-productetf:0005A0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenlj0s9q10cixzk916pk1etf2026-11-050005A0KR70005A0007KODEX 미국S&P500데일리커버드콜OTM8,915원145원1.65%8919.128,900원8,955원8,890원169,82515.1억원2023.7억원22,700,000주S&P 500 Covered Call 1% OTM Daily Index(TR)406.8902024.6억원
cmw5qeov00shi10ci54q1t658fsc-securities-productetf:0049K0:202611052026-11-05dayperiod2026-11-07 10:35:312026-11-07 10:35:31cmw5qeouo0shg10ci60loa5e91etf2026-11-050049K0KR70049K0003ACE 미국배당퀄리티채권혼합5011,015원145원1.33%10997.8110,915원11,125원10,915원45,3555억원275.3억원2,500,000주Bloomberg WisdomTree U.S. Quality Dividend & Short Term KRW Bonds 50:50 TR Index1979.410274.9억원
cmw5qeo020sc210ci8zlnikt1fsc-securities-productetf:0015F0:202611052026-11-05dayperiod2026-11-07 10:35:302026-11-07 10:35:30cmw5qenzk0sc010ci5ph4whkr1etf2026-11-050015F0KR70015F0000KIWOOM 팔란티어미국30년국채혼합액티브(H)10,485원90원0.87%10551.6110,290원10,505원10,290원6,8617184.6만원115.3억원1,100,000주Bloomberg Blended PALANTIR and US Long Treasury Bond Index1930.560116억원
cmw5qenvl0sbd10ci5m7suihufsc-securities-productetf:0013P0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenuz0sbb10cipouqt0ku1etf2026-11-050013P0KR70013P0000RISE 미국은행TOP1011,460원490원4.47%11445.9311,390원11,540원11,375원19,6212.2억원126억원1,100,000주KEDI 미국 은행 TOP10 지수2578.987125.9억원
cmw5qf6nn0uws10ci2qm9kcfvfsc-securities-productetf:412770:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6n80uwr10cikc15cud11etf2026-11-05412770KR7412770000TIGER 글로벌AI플랫폼액티브10,455원35원0.34%10452.2110,380원10,515원10,345원4,7254921.6만원591.7억원5,660,000주Indxx Global Metaverse Index (Price Return)4936.630591.5억원
cmw5qenet0s8n10cilebozki3fsc-securities-productetf:0000H0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qene70s8m10ci2z65xijs1etf2026-11-050000H0KR70000H0005KODEX 인도Nifty미드캡1009,720원285원3.02%9571.419,485원9,720원9,485원10,2859855.7만원111.7억원1,150,000주Nifty Midcap 100 Index(PR)60620.900110억원
cmw5qenft0s8u10cibz18vjgbfsc-securities-productetf:0000J0:202611052026-11-05dayperiod2026-11-07 10:35:292026-11-07 10:35:29cmw5qenfh0s8s10cio5jr8bkn1etf2026-11-050000J0KR70000J0003PLUS 한화그룹주19,755원-1,645원-7.69%19675.5921,330원21,330원19,400원106,38121.3억원819.8억원4,150,000주FnGuide 한화그룹주 지수4097.060816.5억원
cmw5qf69z0uv010cihhfe2ty6fsc-securities-productetf:404260:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf69j0uuz10ciudcnl0ip1etf2026-11-05404260KR7404260002KODEX 기후변화솔루션19,300원-785원-3.91%19419.4220,115원20,140원19,300원15,2463억원154.4억원800,000주KRX 기후변화 솔루션지수3653.850155.3억원
cmw5qewn10tlz10ci1sl8w2dzfsc-securities-productetf:132030:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewmm0tlx10ci61aqir2m1etf2026-11-05132030KR7132030008KODEX 골드선물(H)23,055원600원2.67%22691.8822,685원23,140원22,670원96,56322.1억원3308.3억원14,350,000주S&P GSCI Gold Index(TR)1986.5193244.9억원
cmw5qewp80tmb10ciwa45tszofsc-securities-productetf:137610:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewox0tm910cizguu6r2y1etf2026-11-05137610KR7137610002TIGER 농산물선물Enhanced(H)5,165원5원0.10%5194.455,160원5,195원5,160원1,548800.9만원113.6억원2,200,000주S&P GSCI Agriculture Enhanced Index(ER)70.123114.2억원
cmw5qewso0tmr10ci9ir3ruehfsc-securities-productetf:138540:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewsa0tmp10cik63m0scg1etf2026-11-05138540KR7138540000TIGER 현대차그룹플러스39,845원625원1.59%40023.8440,205원41,050원39,220원178,76871.9억원5012.5억원12,580,000주MKF 현대차그룹+ FW51573.0305034.9억원
cmw5qewvh0tn310ci4y4tpflafsc-securities-productetf:139220:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewv20tn210ci4pcdar4b1etf2026-11-05139220KR7139220008TIGER 200 건설6,855원-205원-2.90%6827.317,095원7,170원6,765원375,38326.2억원1155.7억원16,860,000주코스피 200 건설682.7301179.7억원
cmw5qewzt0tno10ciqbygwsu9fsc-securities-productetf:139270:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewzf0tnm10ci0bq769fn1etf2026-11-05139270KR7139270003TIGER 200 금융15,020원250원1.69%15061.7715,220원15,415원14,940원7,4131.1억원264.3억원1,760,000주코스피 200 금융1534.030262억원
cmw5qex280tnz10ciq21dckmbfsc-securities-productetf:139320:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex1v0tny10ciz5vyywfx1etf2026-11-05139320KR7139320006TIGER 금은선물(H)16,810원445원2.72%16568.1016,585원16,870원16,535원18,9993.1억원369.8억원2,200,000주S&P GSCI Precious Metals Index(TR)4490.458364.4억원
cmw5qex5m0tof10ciw79j091nfsc-securities-productetf:140700:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex590toe10cistfdxad21etf2026-11-05140700KR7140700006KODEX 보험18,995원0원0.00%19024.0419,260원19,640원18,900원108,36320.9억원474.8억원2,500,000주KRX 보험3965.880513.6억원
cmw5qex8v0tov10ciyxbtajjifsc-securities-productetf:143860:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qex8f0tou10ciy1s4h3kc1etf2026-11-05143860KR7143860005TIGER 헬스케어34,480원1,425원4.31%34553.3734,330원35,490원34,255원90,33831.5억원1379.2억원4,000,000주KRX 헬스케어3515.3001402.8억원
cmw5qexdt0tpj10civeo1cbhhfsc-securities-productetf:148070:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexdg0tpi10cis7hp1rtg1etf2026-11-05148070KR7148070006KIWOOM 국고채10년109,040원710원0.66%109132.74108,860원109,095원108,735원16,38017.8억원3819.6억원3,503,000주KIS 10년 국고채 지수 (총수익)16322.5703822.9억원
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
cmw5qexjg0tqb10cipbcffk7gfsc-securities-productetf:153270:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexj20tqa10ciwe7ludar1etf2026-11-05153270KR7153270004KIWOOM 코스피10064,865원-3,770원-5.49%64699.8567,575원67,575원64,280원2,2141.4억원233.5억원360,000주코스피 1006519.770232.9억원
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
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
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
cmw5qexw20trz10ci17n6fiu1fsc-securities-productetf:181480:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexvq0try10ciov4535l31etf2026-11-05181480KR7181480005ACE 미국부동산리츠(합성 H)85,150원2,180원2.63%85732.6785,390원85,995원84,985원2392036.7만원102.1억원120,000주Dow Jones U.S. Real Estate Index2019.738102.8억원
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
cmw5qey4u0tt310cif6e8q0udfsc-securities-productetf:195920:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey4f0tt210cizibaugtn1etf2026-11-05195920KR7195920004TIGER 일본TOPIX(합성 H)34,000원410원1.22%33798.6934,200원34,560원33,950원180613.3만원170억원500,000주TOPIX3940.390168.9억원
cmw5qey780ttf10ci6zan3kxqfsc-securities-productetf:195980:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey6r0ttd10cirv15hhiu1etf2026-11-05195980KR7195980008PLUS 신흥국MSCI(합성 H)13,810원-55원-0.40%13935.9213,935원14,000원13,710원10,3001.4억원847.9억원6,140,000주MSCI EM Index1543.762855.6억원
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
cmw5qeyd20tu710cihgnmpuxrfsc-securities-productetf:204480:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeycn0tu510ciiqa2h2f11etf2026-11-05204480KR7204480008TIGER 차이나CSI300레버리지(합성)18,200원200원1.11%18231.4718,000원18,730원17,760원23,5534.2억원411.3억원2,260,000주CSI 300 Index4113.411412억원
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
cmw5qeyjb0tv310cifwzjywbyfsc-securities-productetf:215620:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyj00tv110ci4an69iiw1etf2026-11-05215620KR7215620006HK S&P코리아로우볼16,280원545원3.46%16202.9216,335원16,335원16,180원69.7만원87.9억원540,000주S&P Korea 저변동성 지수12271.19087.4억원
cmw5qeymk0tvj10cixmuqspu7fsc-securities-productetf:219390:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeym60tvh10ciyz5fhhm01etf2026-11-05219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,710원-500원-6.09%7885.788,000원8,000원7,690원57,1544.4억원154.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6908.997157.7억원
cmw5qeyoy0tvv10cir6gu29bwfsc-securities-productetf:220130:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyok0tvt10cicldj5f4e1etf2026-11-05220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,035원220원3.78%5919.135,895원6,035원5,895원1,6761011.1만원48.2억원800,000주CSI 500 지수6740.92747.3억원
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
56,296건 중 801–850← 이전17 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬