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
cmw5qf0om0u5910cijz8x51obfsc-securities-productetf:266410:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0o60u5710cil9dhljts1etf2026-11-05266410KR7266410000KODEX 필수소비재9,055원265원3.01%9105.149,050원9,250원9,050원40,5393.7억원108.6억원1,200,000주KRX 필수소비재1648.800109.2억원
cmw5qf35h0ugv10ci6nzkerdmfsc-securities-productetf:315930:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3500ugs10civadveayh1etf2026-11-05315930KR7315930008KODEX Top5PlusTR64,115원-1,230원-1.88%64057.3165,500원66,010원63,465원7,7575억원7084.7억원11,050,000주FnGuide TOP 5 Plus Total Return 지수6635.3407078.3억원
cmw5qf3160uga10cir2bnvr64fsc-securities-productetf:310960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf30s0ug910cistp1qxpa1etf2026-11-05310960KR7310960000TIGER 200TR49,155원-3,325원-6.34%49487.8851,495원51,495원49,120원61,21630.8억원2801.8억원5,700,000주코스피 200 TR1119.4602820.8억원
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
cmw5qfevl0vzj10cin7agqnmjfsc-securities-productetf:491830:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfev90vzi10ciqgv7by1r1etf2026-11-05491830KR7491830006TIGER 미국AI반도체팹리스17,715원-1,260원-6.64%18278.7218,335원18,335원17,670원23,1764.1억원301.1억원1,700,000주Mirae Asset US AI Fabless 지수(PR)18010.578319.8억원
cmw5qfe7n0vwf10ci8a8l9gv5fsc-securities-productetf:488080:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfe790vwe10cilpcgvji31etf2026-11-05488080KR7488080003TIGER 반도체TOP10레버리지17,640원-4,010원-18.52%17693.9219,825원19,825원17,325원15,546,1302874.2억원4471.7억원25,350,000주FnGuide 반도체TOP10 지수6934.3404538.4억원
cmw5qfe6t0vwb10cieywvp3obfsc-securities-productetf:487950:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe6f0vwa10ci1tr2l4r11etf2026-11-05487950KR7487950008KODEX 대만테크고배당다우존스11,235원-460원-3.93%11586.4811,670원11,885원11,235원13,8731.5억원162.9억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)3654.955168억원
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
cmw5qfe0y0vvk10ciu28fis9rfsc-securities-productetf:487130:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfe0j0vvi10ci3hh7w3kq1etf2026-11-05487130KR7487130007KoAct AI인프라액티브21,175원-2,705원-11.33%21090.6223,315원23,320원20,840원10,7752.3억원285.8억원1,350,000주Solactive AI인프라 지수4566.300284.7억원
cmw5qfdyl0vv810cig47s70q9fsc-securities-productetf:486290:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdy70vv610cir0j18qvw1etf2026-11-05486290KR7486290000TIGER 미국나스닥100타겟데일리커버드콜9,465원20원0.21%9558.359,535원9,570원9,425원2,183,776207.1억원2.4조원260,700,000주NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)448.4402.4조원
cmw5qfdsm0vuk10ciesprrlrifsc-securities-productetf:484880:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfds80vui10ciz5lxcodw1etf2026-11-05484880KR7484880000SOL 금융지주플러스고배당19,980원575원2.96%19965.5520,015원20,400원19,760원202,16640.7억원3136.8억원15,700,000주FnGuide 금융지주플러스고배당 지수(PR)2824.7603144.5억원
cmw5qf6950uux10ci20vrrhuyfsc-securities-productetf:404120:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf68p0uuu10cio2ibshoh1etf2026-11-05404120KR7404120008TIME K신재생에너지액티브20,120원-965원-4.58%20035.2420,995원20,995원19,850원23,9354.9억원160.9억원800,000주KRX 기후변화 솔루션지수3653.850160.2억원
cmw5qfd3f0vrc10ci2x7tykycfsc-securities-productetf:478150:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd340vra10cic3zs7p9e1etf2026-11-05478150KR7478150006TIME 글로벌우주테크&방산액티브16,975원-270원-1.57%17016.3716,910원17,105원16,875원20,2183.4억원1926.6억원11,350,000주Solactive Aerospace and Defense USD Index PR2999.8801914.3억원
cmw5qf1t10uaf10ci6ou6cr33fsc-securities-productetf:284980:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1so0uae10ciheyy5qxt1etf2026-11-05284980KR7284980000RISE 200금융19,840원340원1.74%19966.9320,335원20,455원19,800원3,3016624.4만원166.6억원840,000주코스피 200 금융1534.030163.7억원
cmw5qfd0w0vr010cis84f3krofsc-securities-productetf:477080:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd0i0vqy10cilt0ogaqt1etf2026-11-05477080KR7477080006RISE CD금리액티브(합성)108,080원30원0.03%108060.41108,080원108,090원108,080원2,5972.8억원1.6조원14,937,000주FnGuide CD금리투자 지수(총수익)1482.6001.6조원
cmw5qfcv70vq810cincpcr5mqfsc-securities-productetf:476550:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcut0vq610ci84nc9osh1etf2026-11-05476550KR7476550009TIGER 미국30년국채커버드콜액티브(H)6,660원80원1.22%6631.786,630원6,665원6,620원1,104,84273.4억원7619억원114,400,000주KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)983.3307537억원
cmw5qfcue0vq410ciqzlezd3ifsc-securities-productetf:476450:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcu00vq210ci34qk0vgi1etf2026-11-05476450KR7476450002KIWOOM 머니마켓액티브53,105원5원0.01%53083.9853,100원53,110원53,100원1,2536653.5만원2247.4억원4,232,000주KIS-키움 MMF지수(총수익지수)120.2802246.5억원
cmw5qfcqq0vpo10ciiwvvnr05fsc-securities-productetf:476030:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcqb0vpm10cipuk820wn1etf2026-11-05476030KR7476030002SOL 미국나스닥10015,820원30원0.19%15995.7315,960원16,005원15,760원64,42310.2억원1305.1억원8,250,000주NASDAQ 10026629.8101319.6억원
cmw5qfc6s0vn410ci1zuv0s8dfsc-securities-productetf:473440:202611052026-11-05dayperiod2026-11-07 10:36:012026-11-07 10:36:01cmw5qfc6e0vn210ci57zu0b0m1etf2026-11-05473440KR7473440006ACE 11월만기자동연장회사채AA-이상액티브10,915원5원0.05%10912.7010,915원10,915원10,910원3,1453432.6만원949.6억원8,700,000주KIS 11월 만기자동연장회사채(AA-이상) 총수익지수124.620949.4억원
cmw5qffjc0w2o10cives4ructfsc-securities-productetf:496120:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qffiq0w2m10ciwd6tbbdf1etf2026-11-05496120KR7496120007ACE 코리아밸류업26,495원-920원-3.36%26468.3527,160원27,160원26,250원1,0522796.8만원198.7억원750,000주코리아 밸류업 지수2586.610198.5억원
cmw5qfbw30vlo10ci7ks2cl10fsc-securities-productetf:471760:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:01cmw5qfbvp0vlm10ciyn81sjd11etf2026-11-05471760KR7471760009TIGER AI반도체핵심공정9,420원-1,480원-13.58%9416.6110,450원10,450원9,300원1,160,325113억원1356.4억원14,400,000주iSelect AI반도체핵심공정지수1955.6201577.2억원
cmw5qfbtk0vlc10ci5hqzogo9fsc-securities-productetf:471040:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbt60vla10cifuj3gfbo1etf2026-11-05471040KR7471040006KoAct 글로벌AI&로봇액티브22,200원-840원-3.65%22556.6722,580원22,710원22,090원22,0784.9억원1986.9억원8,950,000주iSelect 글로벌AI&로봇PR지수6971.8272007.5억원
cmw5qfbsr0vl810cipd6yxjlifsc-securities-productetf:470310:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfbsc0vl610cimznr1yng1etf2026-11-05470310KR7470310004UNICORN 생성형AI강소기업액티브16,670원5원0.03%16804.7016,970원17,000원16,670원578976.6만원50억원300,000주iSelect AI 지수1832.97050.4억원
cmw5qfb560vi410ci1y13qapkfsc-securities-productetf:464470:202611052026-11-05dayperiod2026-11-07 10:36:002026-11-07 10:36:00cmw5qfb4o0vi210ciycq5r2oc1etf2026-11-05464470KR7464470004PLUS 미국채30년액티브46,620원665원1.45%46422.8946,310원46,685원46,270원9,0234.1억원398.1억원854,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)93.149396.4억원
cmw5qfb490vi010cib37zszh2fsc-securities-productetf:464310:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:36:00cmw5qfb3v0vhy10cil5d41jiv1etf2026-11-05464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX11,960원-55원-0.46%12120.8612,015원12,130원11,860원22,6952.7억원932.8억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5109.080945.4억원
cmw5qfb0q0vhk10cijm26klc5fsc-securities-productetf:463300:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfb0a0vhi10cigwpkdr2d1etf2026-11-05463300KR7463300004RISE 중국본토CSI30011,617원132원1.15%11677.2811,530원11,725원11,485원1,4691707.9만원185.8억원1,600,000주CSI 300 Index4113.411186.8억원
cmw5qfaz30vhc10cidcy330pufsc-securities-productetf:463250:202611052026-11-05dayperiod2026-11-07 10:35:592026-11-07 10:35:59cmw5qfayo0vha10cinyezjl331etf2026-11-05463250KR7463250001TIGER K방산&우주22,115원-1,950원-8.10%22123.8423,710원23,895원21,790원288,84365.5억원3472억원15,700,000주iSelect K방산&우주3277.9403473.4억원
cmw5qf47f0ulp10ci4f58yzm8fsc-securities-productetf:363510:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4710ulo10cihd5u4qge1etf2026-11-05363510KR7363510009SOL KIS단기통안채112,695원25원0.02%112677.54112,695원112,710원112,695원4585161.6만원128.4억원114,000주KIS 단기통안채 Index(총수익)12882.620128.4억원
cmw5qf9my0vb010ciy10vhrs8fsc-securities-productetf:453630:202611052026-11-05dayperiod2026-11-07 10:35:582026-11-07 10:35:58cmw5qf9mj0vay10cimrl3txry1etf2026-11-05453630KR7453630006KODEX 미국S&P500필수소비재13,155원605원4.82%13037.1113,160원13,160원12,970원74,1979.6억원157.8억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)922.075156.4억원
cmw5qf9kj0vao10ciubar2jigfsc-securities-productetf:453060:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:58cmw5qf9k40vam10ciey1486di1etf2026-11-05453060KR7453060006HANARO KOFR금리액티브(합성)112,025원15원0.01%112017.170원0원0원00원123.2억원110,000주KOFR 지수1203.700123.2억원
cmw5qf9jp0vak10ciahzco5fwfsc-securities-productetf:453010:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9jb0vai10ci3i8ha5us1etf2026-11-05453010KR7453010001PLUS KOFR금리110,425원10원0.01%110443.35110,440원110,440원110,425원2182407.2만원147.9억원134,000주KOFR 지수1203.700147.9억원
cmw5qf9ds0v9s10cicpdzrh4xfsc-securities-productetf:451150:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9dd0v9q10ciamlty9wn1etf2026-11-05451150KR7451150007에셋플러스 글로벌영에이지액티브16,825원635원3.92%16661.6216,290원16,835원16,290원554902.6만원114.4억원680,000주S&P 5007353.730103.3억원
cmw5qf9cz0v9o10cij8csnlhjfsc-securities-productetf:451060:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9cl0v9m10cis4w7p1qr1etf2026-11-05451060KR74510600081Q 200액티브26,885원-1,580원-5.55%26827.2127,930원27,935원26,625원132,35535.9억원3508.4억원13,050,000주코스피 200837.7803500.9억원
cmw5qf99h0v9810ciayeqsunsfsc-securities-productetf:450180:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf9960v9610cicc44zvld1etf2026-11-05450180KR7450180005KODEX 한중전기차(합성)9,295원220원2.42%9233.830원0원0원00원60.4억원650,000주KRX CSI 한·중 전기차지수3962.12060억원
cmw5qf97x0v9010cisw2k4m77fsc-securities-productetf:449770:202611052026-11-05dayperiod2026-11-07 10:35:572026-11-07 10:35:57cmw5qf97j0v8y10ci8susiur71etf2026-11-05449770KR7449770007KIWOOM 미국S&P50020,430원390원1.95%20452.2820,440원20,500원20,365원5,2431억원817.2억원4,000,000주S&P 5007353.730818억원
cmw5qf4br0um910ci6d41l2sffsc-securities-productetf:364970:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4bf0um810ciuv2hz3lb1etf2026-11-05364970KR7364970004TIGER 바이오TOP106,950원280원4.20%6967.646,940원7,130원6,900원1,886,987132.2억원2613.2억원37,600,000주KRX 바이오 TOP 10 지수2147.3002619.8억원
cmw5qf4ej0uml10ciqdysytejfsc-securities-productetf:365000:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4e20umk10cixlw2njwj1etf2026-11-05365000KR7365000009TIGER 인터넷TOP103,055원5원0.16%3069.633,080원3,130원2,995원326,89610억원307억원10,050,000주KRX 인터넷 TOP 10 지수773.590308.4억원
cmw5qf5150uph10cipx16xblxfsc-securities-productetf:379800:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf50l0upf10ci5vjp0wt51etf2026-11-05379800KR7379800006KODEX 미국S&P50023,140원415원1.83%23169.9723,175원23,220원23,065원22,795,7195275.2억원10.5조원457,200,000주S&P 5007353.73010.6조원
cmw5qf54l0upw10cikere9dggfsc-securities-productetf:381180:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5460upu10cih4svnpnp1etf2026-11-05381180KR7381180009TIGER 미국필라델피아반도체나스닥34,780원-2,270원-6.13%35775.6235,565원35,690원34,670원2,396,370842.7억원4.7조원137,400,000주PHLX Semiconductor Sector Index10268.6544.8조원
cmw5qf58x0uqg10ciuqbh2flgfsc-securities-productetf:385540:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf58f0uqe10cicotqbvfd1etf2026-11-05385540KR7385540000RISE 종합채권(A-이상)액티브106,210원325원0.31%106278.85106,125원106,270원106,060원6,0786.4억원2.2조원21,337,000주KIS 종합채권 지수(A-이상)(총수익지수)123.8002.2조원
cmw5qf5bj0uqs10ci88xsmxnsfsc-securities-productetf:385590:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5b40uqq10cif14b4i701etf2026-11-05385590KR7385590005ACE ESG액티브18,625원-1,060원-5.38%18696.9919,500원19,500원18,545원2751만원428.3억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index3579.380430억원
cmw5qf5ez0ur810ciued3hxcxfsc-securities-productetf:387270:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5ef0ur610cif3txqm9w1etf2026-11-05387270KR7387270002TIGER 글로벌이노베이션액티브21,210원-295원-1.37%21436.7321,505원21,555원21,210원9732079만원252.3억원1,190,000주NASDAQ 10026629.810235.8억원
cmw5qf5hu0urk10cix6vix771fsc-securities-productetf:388420:202611052026-11-05dayperiod2026-11-07 10:35:522026-11-07 10:35:52cmw5qf5hf0uri10ci8e305l6c1etf2026-11-05388420KR7388420002RISE 비메모리반도체액티브19,375원-2,910원-13.06%19428.8321,645원21,645원19,200원108,45421.6억원1685.6억원8,700,000주iSelect 비메모리반도체 지수(시장가격지수)5133.2601690.3억원
cmw5qf68b0uut10cie6375017fsc-securities-productetf:403790:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf67s0uuq10cizwdfqg311etf2026-11-05403790KR7403790009MIDAS 코스피액티브46,010원-2,315원-4.79%46173.8047,410원47,430원45,805원4111894.6만원1345.7억원2,925,000주코스피5383.8001350.5억원
cmw5qf6ce0uvd10ciluob6vegfsc-securities-productetf:407300:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6c00uvb10ci4ti4azug1etf2026-11-05407300KR7407300003HANARO Fn골프테마8,675원-5원-0.06%8637.830원0원0원00원47.7억원550,000주FnGuide 골프 테마 지수917.02047.5억원
cmw5qf6g10uvt10ciq5swd8pjfsc-securities-productetf:409810:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6fn0uvr10ci3zgmycvv1etf2026-11-05409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,830원-10원-0.17%5762.995,740원5,840원5,740원470,83127.2억원160.3억원2,750,000주NASDAQ 10026629.810158.4억원
cmw5qf6il0uw510ciu59qj5txfsc-securities-productetf:411060:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6i50uw310cid2ruzx3y1etf2026-11-05411060KR7411060007ACE KRX금현물24,915원675원2.78%24892.0024,605원25,050원24,300원1,217,117302억원3.7조원149,800,000주KRX 금현물지수4179.0003.7조원
cmw5qf6mp0uwp10cizlngq0fafsc-securities-productetf:412570:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf6ma0uwn10cid1nm5lf61etf2026-11-05412570KR7412570004TIGER 2차전지TOP10레버리지942원-67원-6.64%940.521,004원1,025원916원19,003,383184.9억원1502.4억원159,500,000주KRX 2차전지 TOP 10 지수3256.8801536.8억원
cmw5qf76m0uzb10cipglwhqipfsc-securities-productetf:426030:202611052026-11-05dayperiod2026-11-07 10:35:542026-11-07 10:35:54cmw5qf7670uza10cinj9sahna1etf2026-11-05426030KR7426030003TIME 미국나스닥100액티브37,750원-1,050원-2.71%38417.5638,420원38,430원37,545원825,513312.9억원2.1조원55,800,000주NASDAQ 10026629.8102.1조원
cmw5qf79z0uzr10cimi7cmxplfsc-securities-productetf:428560:202611052026-11-05dayperiod2026-11-07 10:35:552026-11-07 10:35:55cmw5qf79i0uzq10cifxuy7bmr1etf2026-11-05428560KR7428560007KODEX 미국ETF산업Top10 Indxx17,780원725원4.25%17737.6417,510원17,870원17,510원35,1946.2억원133.3억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4362.220133억원
56,296건 중 851–900← 이전18 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬