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
cmw5qeqix0srm10cix2wi4g0ffsc-securities-productetf:0102A0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqih0srk10cid8bqsifp1etf2026-11-050102A0KR70102A0009TIGER 미국AI소프트웨어TOP4Plus7,505원-40원-0.53%7598.067,600원7,600원7,460원93,9457억원611.6억원8,150,000주Akros U.S. AI Software TOP4 Plus 지수 (Price Return)7968.187604억원
cmw5qeqmj0ssc10ciy5gs0xuxfsc-securities-productetf:0104H0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqm70ss810cipao0kmmk1etf2026-11-050104H0KR70104H0000KoAct 미국나스닥채권혼합50액티브10,720원-155원-1.43%10771.2610,980원10,980원10,630원33,4063.5억원1307.8억원12,200,000주FnGuide 미국나스닥 금융채권혼합 지수2092.3401297.9억원
cmw5qezjq0tzy10cisv4i7pklfsc-securities-productetf:243890:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezjc0tzw10cixy68h5aj1etf2026-11-05243890KR7243890001TIGER 200에너지화학레버리지5,145원-480원-8.53%5135.855,660원5,660원5,080원121,8566.4억원30.8억원600,000주코스피 200 에너지/화학1414.51030.8억원
cmw5qezfp0tze10ci0kl4994pfsc-securities-productetf:238720:202611052026-11-05dayperiod2026-11-07 10:35:442026-11-07 10:35:44cmw5qezf90tzc10ciaxrrva1h1etf2026-11-05238720KR7238720007ACE 일본Nikkei225(H)44,700원-790원-1.74%45460.7845,810원45,810원44,540원1,6937625.7만원402.3억원900,000주Nikkei 22561077.900409.1억원
cmw5qeznp0u0i10cixf89zrtffsc-securities-productetf:245340:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezna0u0g10cij4on27ld1etf2026-11-05245340KR7245340005TIGER 미국다우존스3035,005원1,265원3.75%34824.6834,835원35,035원34,750원61,19621.3억원1435.2억원4,100,000주Dow Jones Industrial Average51523.0601420.8억원
cmw5qey240tsr10cinjj3komkfsc-securities-productetf:190620:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qey1s0tsq10cirzx2uolu1etf2026-11-05190620KR7190620005ACE 단기통안채102,605원30원0.03%102592.57102,640원102,640원102,600원7,0797.2억원3144.8억원3,065,000주KIS MSB 단기지수(총수익)13252.5403144.4억원
cmw5qexxr0ts710cimkj0otsefsc-securities-productetf:182490:202611052026-11-05dayperiod2026-11-07 10:35:422026-11-07 10:35:42cmw5qexxe0ts610ciif24wclm1etf2026-11-05182490KR7182490003TIGER 단기선진하이일드(합성 H)13,710원55원0.40%13682.9813,715원13,715원13,705원3142.4만원82.2억원600,000주iBoxx USD Liquid High Yield 0-5 year Index77.66082억원
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
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
cmw5qex430to710ciqsrdgtvpfsc-securities-productetf:140570:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex3m0to610cihh096nr21etf2026-11-05140570KR7140570003RISE 수출주21,095원-695원-3.19%21155.3621,645원21,710원21,015원4751019.1만원84.3억원400,000주MKF 수출주 지수20878.76084.6억원
cmw5qesf90t2n10ciap7hv4fwfsc-securities-productetf:0167A0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qeseu0t2m10ci513282p91etf2026-11-050167A0KR70167A0001SOL AI반도체TOP2플러스12,900원-1,575원-10.88%12922.7713,840원13,900원12,780원19,607,6592591.2억원3.9조원306,300,000주FnGuide AI반도체 TOP2 플러스 지수(PR)5132.0203.9조원
cmw5qewz00tnk10ci190jy4zdfsc-securities-productetf:139260:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewym0tni10ci1w921z0q1etf2026-11-05139260KR7139260004TIGER 200 IT102,500원-9,690원-8.64%102465.38108,320원108,830원101,315원550,857568.8억원1.8조원17,860,000주코스피 200 정보기술10653.5301.8조원
cmw5qerjk0sym10cinj1fsox0fsc-securities-productetf:0135Y0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qerj30syj10ci76my24ph1etf2026-11-050135Y0KR70135Y0002IBK 중기종합채권(AA-이상)액티브101,540원135원0.13%101511.53101,505원101,540원101,505원60609.1만원992억원977,000주KIS 중기종합채권 (1~5Y, AA-이상, 총수익)114.080991.7억원
cmw5qerng0szb10ci02a57z9mfsc-securities-productetf:0138T0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qern10sz710cihrmdv7d51etf2026-11-050138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,070원140원1.57%9089.339,095원9,120원9,045원28,6442.6억원317.4억원3,500,000주S&P500 10% Daily Fixed Covered Call Index386.312318.1억원
cmw5qesta0t4f10cif0i64yyufsc-securities-productetf:0178H0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesst0t4c10cizurjsrpi1etf2026-11-050178H0KR70178H0001IBK 미국AI TOP10국채혼합509,580원10원0.10%9709.009,800원9,875원9,495원13,6431.3억원450.2억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2198.740456.3억원
cmw5qesvu0t4q10ci38zy86hofsc-securities-productetf:0181L0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesvg0t4o10ci3dhj0usi1etf2026-11-050181L0KR70181L0000SOL 미국우주항공TOP105,350원-250원-4.46%5435.185,420원5,425원5,315원166,9008.9억원454.7억원8,500,000주KEDI 미국우주항공 TOP10(PR)2412.139464.7억원
cmw5qesz20t5510ci3tl47hkifsc-securities-productetf:0183V0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesyn0t5410cispua6u991etf2026-11-050183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,070원-500원-4.73%10129.9410,335원10,390원10,070원885,71090.3억원2507.4억원24,900,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수2860.2502522.3억원
cmw5qesci0t2b10civ5hfmklifsc-securities-productetf:0166N0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qesc30t2910ci14s6ddqd1etf2026-11-050166N0KR70166N0007PLUS 코스닥150액티브6,465원-675원-9.45%6436.477,100원7,100원6,360원72,3784.7억원203.6억원3,150,000주코스닥 1501117.770202.7억원
cmw5qesrg0t4710ciqf2mhkgrfsc-securities-productetf:0177R0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesqz0t4510ci898jyggm1etf2026-11-050177R0KR70177R0000TIGER 반도체TOP10커버드콜액티브8,100원-890원-9.90%8074.648,620원8,670원8,000원4,725,008389.9억원6139.8억원75,800,000주FnGuide 반도체 TOP10 Capped 지수(Price Return)3888.7706338.5억원
cmw5qetsz0t8z10cipgpgtgxpfsc-securities-productetf:0195S0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetsj0t8w10cicdsyuhws1etf2026-11-050195S0KR70195S0007TIGER SK하이닉스단일종목레버리지4,270원-970원-18.51%4254.424,640원4,655원4,140원13,999,837615.7억원6899.2억원161,575,000주KRX SK하이닉스 지수7383.1806953.8억원
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
cmw5qevx20tin10ci9f9eriqtfsc-securities-productetf:101280:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevwo0til10cize1njwka1etf2026-11-05101280KR7101280006KODEX 일본TOPIX10028,600원290원1.02%28414.0128,655원28,890원28,510원3,3469604.8만원497.6억원1,740,000주TOPIX1002709.290494.4억원
cmw5qevs30thz10civasz39u6fsc-securities-productetf:091170:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevrp0thx10cib0r0b0w71etf2026-11-05091170KR7091170001KODEX 은행14,530원480원3.42%14564.9114,440원14,845원14,440원468,92968.7억원2579억원17,750,000주KRX 은행1510.6102592.5억원
cmw5qevp30thr10cik5kdj178fsc-securities-productetf:069660:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevoo0thp10cipvisew8l1etf2026-11-05069660KR7069660009KIWOOM 20084,205원-4,995원-5.60%84170.1787,275원87,435원83,500원258,429222.1억원5599.6억원6,650,000주코스피 200837.7806060.2억원
cmw5qewnt0tm310ci05phy9ivfsc-securities-productetf:133690:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewnf0tm110cixxi45rex1etf2026-11-05133690KR7133690008TIGER 미국나스닥100166,865원385원0.23%168741.19168,320원168,820원166,210원5,438,4239098.7억원11.2조원67,540,000주NASDAQ 10026629.81011.4조원
cmw5qew280tjb10civg5j55iyfsc-securities-productetf:104530:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew1u0tj910ci4j8l3tyd1etf2026-11-05104530KR7104530001KIWOOM 코리아고배당16,340원145원0.90%16298.4116,285원16,540원16,240원18,0742.9억원334.9억원2,050,000주MKF 웰스 고배당2016544.290334.1억원
cmw5qetfb0t7710cifn7k5pmvfsc-securities-productetf:0192L0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetex0t7510ciy2ivou1e1etf2026-11-050192L0KR70192L0007RISE SK하이닉스단일종목레버리지4,395원-1,000원-18.54%4387.044,765원4,790원4,290원104,8864.8억원177.9억원4,050,000주KRX SK하이닉스 지수7383.180177.6억원
cmw5qet9d0t6f10ci7jenqnhpfsc-securities-productetf:0190G0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qet8v0t6c10ci64ras94g1etf2026-11-050190G0KR70190G0006KODEX 반도체타겟위클리커버드콜6,380원-870원-12.00%6409.116,985원6,985원6,350원429,74528.2억원1142억원17,900,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수1908.1401147.2억원
cmw5qetei0t7310civvlvs7pmfsc-securities-productetf:0191W0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qete40t7110ci0t6du1th1etf2026-11-050191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브101,880원90원0.09%101878.51101,880원101,880원101,880원110.1만원931.1억원914,000주KIS 중기종합채권시장 A-이상 총수익지수114.320931.1억원
cmw5qeuv50tdr10cipyq48ocmfsc-securities-productetf:0227K0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuuq0tdp10ciz2u9xr6u1etf2026-11-050227K0KR70227K0007RISE 미국우주위성통신7,070원-475원-6.30%7255.717,160원7,235원7,030원110,0217.8억원70.7억원1,000,000주Indxx US Space Satellite Communications Index PR2786.41072.5억원
cmw5qeupw0td310cizsr8dhiwfsc-securities-productetf:0224D0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeupo0td110ciydj7f1gi1etf2026-11-050224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+7,575원-510원-6.31%7925.287,730원7,825원7,550원44,4423.4억원71.9억원950,000주iSelect 미국CPU반도체TOP4 지수3942.57767.3억원
cmw5qeunh0tcr10ci5n3ufukmfsc-securities-productetf:0222F0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeun20tcp10citk7vg8ck1etf2026-11-050222F0KR70222F0009마이티 AI데이터센터밸류체인9,890원-595원-5.67%9844.7410,175원10,175원9,850원10099만원108.7억원1,100,000주KAP AI데이터센터밸류체인지수3915.260108.2억원
cmw5qeton0t8f10ci9hn1u9uefsc-securities-productetf:0194M0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qeto70t8c10ci7kkdtwpg1etf2026-11-050194M0KR70194M0004ACE 삼성전자단일종목레버리지6,215원-1,140원-15.50%6241.336,850원6,850원6,095원149,2309.3억원222.1억원3,575,000주KRX 삼성전자 지수3773.410223.1억원
cmw5qetn30t8610cil2nui8hbfsc-securities-productetf:0193T0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetmo0t8410cifb9qzkce1etf2026-11-050193T0KR70193T0008KODEX SK하이닉스단일종목레버리지5,010원-1,195원-19.26%5016.295,480원5,490원4,880원33,411,6391719.6억원1조원218,325,000주KRX SK하이닉스 지수7383.1801.1조원
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
cmw5qetwk0t9f10ci4ckuy7k0fsc-securities-productetf:0198B0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetw90t9d10cib3pus62a1etf2026-11-050198B0KR70198B00031Q 삼성전자선물단일종목레버리지6,440원-1,015원-13.62%6445.307,200원7,200원6,270원18,9891.2억원81.4억원1,265,000주KRX 삼성전자 선물 지수3625.24081.5억원
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
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
cmw5qetjf0t7r10cibudbx5qnfsc-securities-productetf:0193G0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetj10t7p10cij3d3z3ka1etf2026-11-050193G0KR70193G0003KoAct 코스피액티브6,420원-330원-4.89%6387.746,650원6,650원6,325원305,20319.7억원1171.6억원18,250,000주코스피5383.8001165.7억원
cmw5qethu0t7j10civ1tnmnqufsc-securities-productetf:0192T0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qethg0t7h10cix9sxpq9e1etf2026-11-050192T0KR70192T0009SOL 코스닥TOP105,400원-300원-5.26%5399.225,750원5,800원5,350원409,41722.7억원243억원4,500,000주코스닥 TOP 10 지수1187.940242.9억원
cmw5qeup70tcz10ci89rmermqfsc-securities-productetf:0223R0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuov0tcx10cirzr918zk1etf2026-11-050223R0KR70223R0004TIGER 미국테크NYSE100액티브7,735원-45원-0.58%7786.577,810원7,815원7,715원4,9293823.4만원223.5억원2,890,000주NYSE 100 지수(Price Return)1460.120225억원
cmw5qetg50t7b10cisowcfohifsc-securities-productetf:0192M0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetfr0t7910cib5v3rhgu1etf2026-11-050192M0KR70192M0006RISE 삼성전자단일종목레버리지6,310원-1,005원-13.74%6307.797,005원7,005원6,145원26,8471.7억원154.5억원2,450,000주KRX 삼성전자 지수3773.410154.5억원
cmw5qeulq0tcj10cio72w81n5fsc-securities-productetf:0221Z0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeulb0tch10cirr64s03x1etf2026-11-050221Z0KR70221Z0006ACE K바이오코스닥액티브8,035원280원3.61%8060.568,085원8,410원8,005원59,0424.8억원68.2억원850,000주KRX K-AI 바이오테크 코스닥 지수1477.87068.5억원
cmw5qeukx0tcf10ci15qjzu3hfsc-securities-productetf:0221V0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeukj0tcd10ci70aom2in1etf2026-11-050221V0KR70221V0000IBK 초단기채권액티브101,115원45원0.04%101078.95101,095원101,120원101,095원2,2232.2억원1330.6억원1,316,000주KIS 단기자금 총수익지수117.3901330.1억원
cmw5qeuog0tcv10ciex3lvpbgfsc-securities-productetf:0223A0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeunz0tct10ciw8iwqcal1etf2026-11-050223A0KR70223A0003RISE 코스닥커버드콜액티브7,465원-1,185원-13.70%7429.688,435원8,445원7,425원813,33963억원257.5억원3,450,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6137.690256.3억원
cmw5qeuqt0td710ciqalx5uebfsc-securities-productetf:0224X0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeuq70td510ci9tvs0yc11etf2026-11-050224X0KR70224X00051Q 엔비디아알파벳미국채혼합508,895원35원0.40%8885.578,900원9,045원8,800원38,7203.4억원266.8억원3,000,000주KEDI 엔비디아알파벳미국채혼합50 지수3457.854266.5억원
cmw5qeuxs0te310cimaaa89mkfsc-securities-productetf:0229F0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuxf0te210cipfztxo131etf2026-11-050229F0KR70229F0002마이티 신약포커스바이오액티브6,950원185원2.73%6919.577,260원7,265원6,940원1,204846.9만원48.6억원700,000주FnGuide 신약포커스바이오 지수908.57048.4억원
cmw5qeuwz0tdz10ci5285zug8fsc-securities-productetf:0228G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:39cmw5qeuwn0tdy10cia12x30r71etf2026-11-050228G0KR70228G0002ACE 반도체Plus전략산업7,070원-535원-7.03%7142.447,480원7,510원7,060원155,70511.3억원1820.5억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3662.7601839.1억원
cmw5qevik0tgv10cilrnxm9dhfsc-securities-productetf:0254W0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevi60tgt10ciw59e8xvc1etf2026-11-050254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,100원15원0.15%10093.3810,095원10,100원10,090원1,8251843.2만원252.5억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.860252.3억원
cmw5qetdo0t6z10ciap57csk6fsc-securities-productetf:0191S0:202611052026-11-05dayperiod2026-11-07 10:35:372026-11-07 10:35:37cmw5qetda0t6x10cideh2hh911etf2026-11-050191S0KR70191S0001IBK 코스닥15011,210원-700원-5.88%11210.1511,760원11,760원11,115원18,9242.1억원82.9억원740,000주코스닥 1501117.77082.9억원
56,296건 중 951–1,000← 이전20 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬