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
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
cmw5qfcw50vqc10citb4a9fs3fsc-securities-productetf:476690:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfcvn0vqa10ciy01krzft1etf2026-11-05476690KR7476690003TIGER 글로벌비만치료제TOP2Plus11,275원430원3.96%11158.3911,135원11,275원11,085원19,7082.2억원332.6억원2,950,000주Indxx Global Obesity Treatment Top 2 Plus 지수 (시장가격)2952.250329.1억원
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
cmw5qfd1t0vr410cik9oeurnufsc-securities-productetf:477490:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd1b0vr210ci1ep6w5i71etf2026-11-05477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브16,945원-45원-0.26%16996.5516,990원17,075원16,795원10,2281.7억원169.4억원1,000,000주MSCI World4929.330152.9억원
cmw5qfd450vrg10cihluszbmufsc-securities-productetf:479080:202611052026-11-05dayperiod2026-11-07 10:36:022026-11-07 10:36:02cmw5qfd3q0vre10cijuywz7gh1etf2026-11-05479080KR74790800041Q 머니마켓액티브54,110원15원0.03%54099.4254,100원54,115원54,100원10,9555.9억원8894.6억원16,438,000주KIS-하나 MMF 지수(총수익)121.4308892.8억원
cmw5qfdr20vuc10cie18p3n5xfsc-securities-productetf:483570:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdqn0vua10cimo73gm191etf2026-11-05483570KR7483570008KCGI 미국S&P500 TOP1015,100원360원2.44%15166.0515,650원15,650원14,900원1,7342608.2만원241.6억원1,600,000주S&P500 Top10 25% Capped Index(PR)9030.398242.6억원
cmw5qfdtk0vuo10ci706b9cxdfsc-securities-productetf:484890:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdt90vum10cij3bt6po21etf2026-11-05484890KR7484890009SOL 머니마켓액티브52,840원15원0.03%52825.7752,840원52,840원52,830원16,1488.5억원161.6억원306,000주KAP 시가 MMF 지수(TR)122.380164.8억원
cmw5qfdxf0vv410cidg9mucm6fsc-securities-productetf:486240:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdwo0vv210ciu7vktumg1etf2026-11-05486240KR7486240005DAISHIN AI반도체&인프라액티브21,675원-2,425원-10.06%21637.2823,200원23,200원21,460원1,4533177.1만원671.9억원3,100,000주FnGuide AI반도체&인프라 지수6753.000670.7억원
cmw5qfe040vvg10cimfrzuvr4fsc-securities-productetf:486830:202611052026-11-05dayperiod2026-11-07 10:36:032026-11-07 10:36:03cmw5qfdzq0vve10ci9iwdd8211etf2026-11-05486830KR7486830003HANARO 머니마켓액티브53,625원20원0.04%53604.3453,615원53,630원53,615원4,9502.6억원2256.5억원4,208,000주KIS-NH Amundi MMF지수120.6302255.6억원
cmw5qfeqa0vyv10ciiy2tlapdfsc-securities-productetf:491510:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfepz0vyu10cilzhzu49r1etf2026-11-05491510KR7491510004파워 K-주주가치액티브16,135원195원1.22%16196.5116,115원16,410원16,070원5386만원137.1억원850,000주FnGuide K-주주가치 지수3386.690137.6억원
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
cmw5qfesx0vz710cio2apat21fsc-securities-productetf:491630:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfesf0vz610cixlqsutgj1etf2026-11-05491630KR7491630000RISE 미국반도체인버스(합성 H)6,125원385원6.71%5945.626,040원6,140원5,970원20,3351.2억원35.2억원575,000주NYSE Semicondoctor Index(Price Return)2006.68234.1억원
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
cmw5qfezz0w0410ciany86wo8fsc-securities-productetf:494210:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qfezl0w0210ci84j553md1etf2026-11-05494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,360원235원2.32%10273.6410,220원10,370원10,220원2,5152598.5만원72.5억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3215.95471.9억원
cmw5qff4a0w0p10cis2zfjdr5fsc-securities-productetf:494340:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff3u0w0m10ci1lsrhiuj1etf2026-11-05494340KR7494340003ACE 글로벌AI맞춤형반도체14,250원-940원-6.19%14719.3915,190원15,190원14,215원27,6533.9억원213.7억원1,500,000주Solactive AI Custom Semiconductor Index(PR)7507.230220.7억원
cmw5qff9x0w1h10ciitfgqtoffsc-securities-productetf:495050:202611052026-11-05dayperiod2026-11-07 10:36:052026-11-07 10:36:05cmw5qff9h0w1e10civciamzn41etf2026-11-05495050KR7495050007RISE 코리아밸류업25,750원-840원-3.16%25675.1626,365원26,520원25,440원48,39112.5억원7428.8억원28,850,000주코리아 밸류업 지수2586.6107368.7억원
cmw5qesbk0t2710ci64e2t8bpfsc-securities-productetf:0164G0:202611052026-11-05dayperiod2026-11-07 10:35:352026-11-07 10:35:35cmw5qesb80t2510cij0zmjglk1etf2026-11-050164G0KR70164G0008RISE 차이나AI반도체TOP4Plus8,450원95원1.14%8432.068,365원8,735원8,185원19,0961.6억원177.4억원2,100,000주Solactive China AI Semiconductor TOP 4 Plus Index3902.700177억원
cmw5qerkg0sys10ciziu9wkgofsc-securities-productetf:0137V0:202611052026-11-05dayperiod2026-11-07 10:35:342026-11-07 10:35:34cmw5qerjz0syp10cieqckadm41etf2026-11-050137V0KR70137V0003KIWOOM 미국S&P500모멘텀9,820원-205원-2.04%9903.009,985원9,985원9,805원232,11422.9억원952.5억원9,700,000주S&P500 모멘텀 지수3283.862955.6억원
cmw5qesn10t3n10ciegw1ipqpfsc-securities-productetf:0174R0:202611052026-11-05dayperiod2026-11-07 10:35:362026-11-07 10:35:36cmw5qesmj0t3k10cigw8n5od51etf2026-11-050174R0KR70174R0003KIWOOM 미국성장다우존스10,740원110원1.03%10785.9510,790원10,820원10,690원739796.5만원91.2억원850,000주미국성장다우존스 지수28217.68691.6억원
cmw5qf3hj0uie10cidicxuxrtfsc-securities-productetf:329650:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3h50uic10ci6rirpciu1etf2026-11-05329650KR7329650006KODEX TRF307014,140원110원0.78%14239.4414,060원14,195원14,060원54,7277.7억원2333.1억원16,500,000주FnGuide TRF 3070 지수1863.7402349.5억원
cmw5qf3e20uhy10cieirsx84qfsc-securities-productetf:326230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3do0uhw10cij23o50im1etf2026-11-05326230KR7326230000RISE 내수주플러스10,185원305원3.09%10252.8110,365원10,365원10,185원11,0101.1억원61.1억원600,000주FnGuide 내수주플러스 지수1402.85061.5억원
cmw5qf3690ugz10cijlpwuexxfsc-securities-productetf:315960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf35v0ugx10cij5ln5kpd1etf2026-11-05315960KR7315960005RISE 대형고배당10TR61,465원-2,530원-3.95%61635.7663,145원63,735원61,030원33,67320.8억원3995.2억원6,500,000주WISE 대형고배당10 TR 지수7588.1003975.5억원
cmw5qf30d0ug610ci72vfm5a4fsc-securities-productetf:310080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2zz0ug510cii9y56vzd1etf2026-11-05310080KR7310080007RISE 중국MSCI China(H)8,865원290원3.38%8735.558,730원8,975원8,605원3,2572853.1만원101.9억원1,150,000주MSCI China Index(USD, Price Return)71.064100.4억원
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
cmw5qf2ty0ufb10cili8njasgfsc-securities-productetf:305720:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2ti0uf810cifk56w9k21etf2026-11-05305720KR7305720005KODEX 2차전지산업13,130원-670원-4.86%13170.6013,800원13,865원12,990원8,811,6001177.4억원1.7조원132,900,000주FnGuide 2차전지 산업 지수2304.5101.7조원
cmw5qf2hn0udn10ci05bahzp6fsc-securities-productetf:300610:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2h90udl10ciyja63quh1etf2026-11-05300610KR7300610003TIGER K게임5,485원215원4.08%5505.645,335원5,525원5,335원17,2139410.9만원120.6억원2,200,000주WISE K게임 테마 지수449.820121.1억원
cmw5qf1wd0uav10ci174lknjjfsc-securities-productetf:289250:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1vy0uau10cirmhylh7l1etf2026-11-05289250KR7289250003TIGER MSCI KOREA ESG유니버설27,350원-1,275원-4.45%27532.1727,945원27,945원27,350원184508.1만원155.8억원570,000주MSCI Korea ESG Universal Index3755.120156.9억원
cmw5qf1s60uab10ci81u8r9grfsc-securities-productetf:284430:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1rt0uaa10cirk07mcbd1etf2026-11-05284430KR7284430006KODEX 200미국채혼합5018,250원-455원-2.43%18243.9118,505원18,655원18,170원651,284119.6억원1.7조원94,720,000주코스피 200 미국채 혼합지수4225.1601.7조원
cmw5qf1ra0ua710cikc0r7bp6fsc-securities-productetf:283580:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1qu0ua610ciztwbbu011etf2026-11-05283580KR7283580009KODEX 차이나CSI30013,300원65원0.49%13280.9313,255원13,380원13,000원66,3418.8억원2194.5억원16,500,000주CSI 300 Index4113.4112184.7억원
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
cmw5qf1kl0u9d10cids70sxaufsc-securities-productetf:278620:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1jy0u9a10ciea0wtzyk1etf2026-11-05278620KR7278620000PLUS 단기채권액티브119,975원55원0.05%119955.15119,975원119,980원119,955원53635.8만원667억원556,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)153.100666.9억원
cmw5qf1i70u9410cie4l5t6xzfsc-securities-productetf:278530:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ht0u9310cihtox6j5m1etf2026-11-05278530KR7278530001KODEX 200TR30,705원-1,820원-5.60%30683.4931,920원31,920원30,450원1,304,000403.4억원6조원197,850,000주코스피 200 TR1119.4606조원
cmw5qf39j0uhe10ciins1kzyifsc-securities-productetf:321410:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3950uhd10ci4d43cjc41etf2026-11-05321410KR7321410003KODEX 멀티에셋하이인컴(H)10,365원115원1.12%10459.3510,365원10,365원10,365원2525.9만원31억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1099.40031.3억원
cmw5qeqeg0sqz10ciktg1o4offsc-securities-productetf:0098Z0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqe50sqw10cips6tko1n1etf2026-11-050098Z0KR70098Z0006FOCUS 20072,720원-3,820원-4.99%72524.9373,610원74,220원71,900원750.9만원545.4억원750,000주코스피 200837.780543.9억원
cmw5qeqi30srh10cithchwc34fsc-securities-productetf:0101N0:202611052026-11-05dayperiod2026-11-07 10:35:332026-11-07 10:35:33cmw5qeqhp0sre10citc9gg2hx1etf2026-11-050101N0KR70101N0005RISE AI전력인프라14,165원-1,635원-10.35%14254.2915,395원15,395원14,055원206,80730.2억원4461.9억원31,500,000주KRX-Akros AI 전력인프라 지수8651.4104490.1억원
cmw5qf2xx0ufu10cip0gi01fhfsc-securities-productetf:307520:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2xd0ufs10ciqjajnm7h1etf2026-11-05307520KR7307520007TIGER 지주회사18,525원-310원-1.65%18453.7918,900원19,000원18,275원130,34024.2억원2130.3억원11,500,000주FnGuide 지주회사 지수2735.5402140.6억원
cmw5qf2w60ufm10cila0lfrnxfsc-securities-productetf:306950:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2vu0ufl10cii0x8po3h1etf2026-11-05306950KR7306950007KODEX KRX300레버리지43,780원-5,880원-11.84%43819.3548,285원48,285원43,310원22,94110.2억원350.2억원800,000주KRX 3003637.660350.5억원
cmw5qf0qh0u5g10ciqmsbz1lafsc-securities-productetf:266550:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0pw0u5e10cip088nyp61etf2026-11-05266550KR7266550003PLUS 중형주저변동5017,205원245원1.44%17187.2017,290원17,420원17,145원1525.8만원86억원500,000주FnGuide 중형주저변동50지수3368.66042.9억원
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
cmw5qf0la0u4t10ci519wo1csfsc-securities-productetf:266160:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0kv0u4s10cixrzpxlac1etf2026-11-05266160KR7266160001RISE 고배당27,000원-885원-3.17%27050.2627,785원27,830원26,830원22,8646.2억원1674억원6,200,000주FnGuide 고배당포커스 지수19160.8201677.1억원
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
cmw5qezqh0u0u10ciy5t5kdq7fsc-securities-productetf:245710:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezpw0u0s10ci4cnzpu761etf2026-11-05245710KR7245710009ACE 베트남VN30(합성)27,055원380원1.42%27373.3326,675원27,490원26,165원25,9726.9억원3490억원12,900,000주VN30 Index(PR)1865.2303531.1억원
cmw5qezok0u0m10cibtjiv8kafsc-securities-productetf:245350:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezo50u0k10ciym8xz6xe1etf2026-11-05245350KR7245350004TIGER 유로스탁스배당3018,260원465원2.61%18565.6518,260원18,410원18,260원2,5564677.4만원255.6억원1,400,000주Euro STOXX Select Dividend 302498.170259.9억원
cmw5qezl60u0610ciae878723fsc-securities-productetf:244620:202611052026-11-05dayperiod2026-11-07 10:35:452026-11-07 10:35:45cmw5qezks0u0410cijh9ifjq31etf2026-11-05244620KR7244620001KODEX 모멘텀Plus15,620원-1,165원-6.94%15637.5516,440원16,440원15,620원168269.3만원109.3억원700,000주FnGuide 모멘텀 Plus 지수5097.470109.4억원
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
cmw5qeyql0tw310ci9chgoq3pfsc-securities-productetf:225030:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeyq70tw110ci5s05cc221etf2026-11-05225030KR7225030006TIGER 미국S&P500선물인버스(H)2,270원-50원-2.16%2266.232,275원2,280원2,260원31,8627239.8만원41.9억원1,850,000주S&P 500 Futures Total Return Index1168.10041.9억원
cmw5qeypt0tvz10cisqp2ndoyfsc-securities-productetf:223190:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeypf0tvx10ci67zkliqm1etf2026-11-05223190KR7223190000KODEX 200가치저변동23,525원-145원-0.61%23511.0624,050원24,160원23,312원7,3381.7억원258.7억원1,100,000주코스피 200 가치저변동성11508.920258.6억원
cmw5qeynd0tvn10cih6a0lp5nfsc-securities-productetf:219480:202611052026-11-05dayperiod2026-11-07 10:35:432026-11-07 10:35:43cmw5qeymz0tvl10ci0e18f5qr1etf2026-11-05219480KR7219480001KODEX 미국S&P500선물(H)33,030원560원1.72%33084.1233,055원33,130원32,935원8,1982.7억원1469.8억원4,450,000주S&P 500 Futures Total Return Index1168.1001472.2억원
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
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
56,296건 중 1,051–1,100← 이전22 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬