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
cmw4b0d510mqy10ci0jntx1hrfsc-securities-productetf:484880:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0d3m0mqv10ciniske68e1etf2026-11-04484880KR7484880000SOL 금융지주플러스고배당19,405원120원0.62%19429.9919,275원19,675원19,070원116,22422.5억원3036.8억원15,650,000주FnGuide 금융지주플러스고배당 지수(PR)2748.7503050.5억원
cmw4b0f130mw310ci7dmwjpeofsc-securities-productetf:490480:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0f0i0mw110cihuhqjqba1etf2026-11-04490480KR7490480001SOL K방산19,570원215원1.11%19685.9019,355원20,340원18,910원42,6668.4억원528.3억원2,700,000주KEDI K방산 지수(PR)4235.250511.8억원
cmw4b0dby0mrg10ciodav6t2rfsc-securities-productetf:485690:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0dan0mrd10cik0iw5r1h1etf2026-11-04485690KR7485690002RISE 미국AI밸류체인TOP3Plus18,610원300원1.64%18595.7618,915원18,975원18,025원11,8232.1억원679.2억원3,650,000주KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)8681.057678.7억원
cmw4b0d9v0mra10ci1oiiric6fsc-securities-productetf:485540:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0d8l0mr710cim82aoe9y1etf2026-11-04485540KR7485540009KODEX 미국AI테크TOP1013,950원225원1.64%13987.5614,015원14,115원13,580원293,87440.5억원2859.7억원20,500,000주KEDI 미국AI테크 TOP10 지수(PR)12554.4852811.5억원
cmw4aysom0hgj10cinncoqnm0fsc-securities-productetf:0002C0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysoc0hgf10ci1seknxo41etf2026-11-040002C0KR70002C0008에셋플러스 인도일등기업포커스20액티브9,930원35원0.35%9940.8210,150원10,150원9,755원228224.7만원107.2억원1,080,000주MSCI India IMI Index(PR)2224.339107.3억원
cmw4az17s0j5510ci46qxae6ifsc-securities-productetf:0252P0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az16o0j5210ciqhalgcq21etf2026-11-040252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,175원25원0.25%10177.0410,270원10,350원9,905원12,1851.2억원96.6억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1976.83096.6억원
cmw4ayspf0hgt10ciobvgca99fsc-securities-productetf:0004G0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysp10hgo10cidhat5n9r1etf2026-11-040004G0KR70004G00021Q 미국배당TOP308,955원-80원-0.89%8943.698,950원8,995원8,860원13,8591.2억원143.2억원1,600,000주Solactive U.S. Dividend TOP 30 Index PR4336.410143억원
cmw4aysva0hij10cicgizhjubfsc-securities-productetf:0007G0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysur0hid10ci3anhzvg41etf2026-11-040007G0KR70007G0009PLUS 글로벌원자력밸류체인10,660원180원1.72%10715.5510,655원10,870원10,455원3,0203208.2만원362.4억원3,400,000주Solactive Global Nuclear Energy Value Chain Index(PR)4878.860364.3억원
cmw4az1g90j5t10cislej3akifsc-securities-productetf:0254S0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1f70j5r10cid4iqegv81etf2026-11-040254S0KR70254S0005KODEX 미국배당다우존스액티브10,360원-50원-0.48%10376.5010,385원10,400원10,277원156,86516.2억원1077.4억원10,400,000주Dow Jones U.S. Dividend 100 Price Return Index7520.9621037.6억원
cmw4az1jy0j6510cimep784tdfsc-securities-productetf:0255D0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1iy0j6310ciow8udwpb1etf2026-11-040255D0KR70255D0001FOCUS 스페이스X밸류체인9,800원0원0.00%9964.669,975원10,000원9,575원2,0882018.4만원78.4억원800,000주iSelect 스페이스X 밸류체인3442.78579.7억원
cmw4az1rp0j6t10citv2emao6fsc-securities-productetf:0258B0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1qa0j6q10cialxwzmbq1etf2026-11-040258B0KR70258B00001Q 미국AI테크플랫폼TOP109,435원140원1.51%9513.239,515원9,535원9,210원148,42313.9억원141.5억원1,500,000주iSelect 미국AI테크플랫폼TOP102603.315142.6억원
cmw4az1v90j7510cizqbvhn3jfsc-securities-productetf:069500:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1ue0j7210cii4pc3k2j1etf2026-11-04069500KR7069500007KODEX 20089,715원390원0.44%89789.9691,660원92,625원85,555원34,408,6053조원22.1조원246,850,000주코스피 200889.25022.2조원
cmw4az20n0j7m10ciu5uqkx69fsc-securities-productetf:091170:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az1zr0j7k10cibct3q2tp1etf2026-11-04091170KR7091170001KODEX 은행14,050원125원0.90%14074.3513,925원14,230원13,845원331,82246.5억원2500.9억원17,800,000주KRX 은행1459.4902498.1억원
cmw4az22m0j7s10ciegnskzcdfsc-securities-productetf:091180:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az21t0j7q10cik766x8so1etf2026-11-04091180KR7091180000KODEX 자동차22,150원40원0.18%22245.0222,060원22,330원21,410원99,22521.7억원3045.6억원13,750,000주KRX 자동차2276.3403058.6억원
cmw4az2650j8410ci3kpkaen8fsc-securities-productetf:091230:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2580j8210ciy4zdjp8a1etf2026-11-04091230KR7091230003TIGER 반도체110,685원2,285원2.11%111291.36113,055원114,500원105,760원255,985279.7억원1조원9,780,000주KRX 반도체11126.8001조원
cmw4az27w0j8a10cioxyvsasvfsc-securities-productetf:099140:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2710j8810ci20aurr1x1etf2026-11-04099140KR7099140006KODEX 차이나H19,580원300원1.56%19358.1719,280원19,655원19,225원8,1321.5억원303.4억원1,550,000주Hang Seng China H8051.800300억원
cmw4az2f70j8y10ciyjzvp5e1fsc-securities-productetf:102780:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2ej0j8w10ci0q40b3wa1etf2026-11-04102780KR7102780004KODEX 삼성그룹23,160원250원1.09%23252.0323,395원23,535원22,155원392,04589.1억원2.9조원126,700,000주삼성그룹23261.5702.9조원
cmw4az2h50j9410cipnx285v0fsc-securities-productetf:102960:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:41cmw4az2ga0j9210ci1502bq1n1etf2026-11-04102960KR7102960002KODEX 기계장비10,015원300원3.09%10035.979,875원10,020원9,415원13,2221.2억원100.1억원1,000,000주KRX 기계장비1084.560100.3억원
cmw4az2kp0j9g10cibttrjcpjfsc-securities-productetf:104520:202611042026-11-04dayperiod2026-11-06 10:35:412026-11-06 10:35:42cmw4az2jw0j9d10cif0gbajo61etf2026-11-04104520KR7104520002KIWOOM 블루칩12,830원40원0.31%12885.7812,705원12,835원12,440원1,7632247.9만원128.3억원1,000,000주MKF 블루칩12821.680128.8억원
cmw4az2o80j9s10ci91rblbjffsc-securities-productetf:105010:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2nh0j9p10ciod5z1lpn1etf2026-11-04105010KR7105010003TIGER 라틴355,680원-50원-0.87%5680.955,790원5,800원5,610원2,9091646.8만원79.5억원1,400,000주BNY Latin America 35 ADR3015.08079.5억원
cmw4az2v10jaa10cigan9fvvqfsc-securities-productetf:108450:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2tt0ja710cipnocylos1etf2026-11-04108450KR7108450008ACE 삼성그룹섹터가중36,340원345원0.96%36587.0036,755원36,860원35,105원14,0385억원726.8억원2,000,000주MKF SAMs SW36238.660731.7억원
cmw4az2xa0jag10citgydj17sfsc-securities-productetf:108590:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2w10jad10ciczhzjbk91etf2026-11-04108590KR7108590001TREX 20089,470원385원0.43%89432.1191,350원93,230원85,420원55488.8만원178.9억원200,000주코스피 200889.250178.8억원
cmw4az31i0jas10cikj7yok6mfsc-securities-productetf:114260:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az30n0jap10cidbcebq7w1etf2026-11-04114260KR7114260003KODEX 국고채3년62,540원30원0.05%62572.4162,495원62,620원62,490원20,85613억원4858.1억원7,768,000주MKF 국고채지수(총수익)207.1204860.6억원
cmw4az33l0jay10ciy0ng4fvhfsc-securities-productetf:114460:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az32p0jav10cikl4bnt5n1etf2026-11-04114460KR7114460009ACE 국고채3년101,400원45원0.04%101441.38101,300원101,505원101,300원4174231.4만원152.1억원150,000주KTB INDEX(시장가격)10252.030152.1억원
cmw4b0cxi0mqg10ci7mjmslg3fsc-securities-productetf:483340:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0cwh0mqd10cijg5e18ec1etf2026-11-04483340KR7483340006ACE 구글밸류체인액티브17,525원365원2.13%17531.5717,775원17,810원16,785원398,51968.3억원1989억원11,350,000주KEDI 글로벌 AI 클라우드 지수6895.7031998.5억원
cmw4az3go0jby10ciualimqatfsc-securities-productetf:117690:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3fb0jbv10ciw0dvgyvg1etf2026-11-04117690KR7117690008TIGER 차이나항셍3018,265원305원1.70%18107.5318,165원18,265원17,885원301540.8만원91.3억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8370.27090.5억원
cmw4az3kh0jca10ciu9t19008fsc-securities-productetf:122090:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3jo0jc710ci4iqzjn0k1etf2026-11-04122090KR7122090004PLUS 코스피5066,885원-120원-0.18%66995.5668,370원69,080원63,610원48,00231.5억원1484.8억원2,220,000주코스피 506738.0901487.3억원
cmw4az3mj0jcg10cidfw23ieifsc-securities-productetf:122260:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3li0jcd10ciekpj8oma1etf2026-11-04122260KR7122260003KIWOOM 통안채1년104,845원0원0.00%104856.47104,860원104,875원104,845원8,0568.4억원325억원310,000주MK 통안채지수(총수익)15419.130325억원
cmw4az3sp0jcy10ci8d7t7x7xfsc-securities-productetf:123320:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3rl0jcv10cifspstgou1etf2026-11-04123320KR7123320004TIGER 레버리지71,060원355원0.50%71417.4674,510원75,800원64,625원407,836281.6억원1989.6억원2,800,000주코스피 200889.2501999.6억원
cmw4az3uz0jd410ci1qhkzy8vfsc-securities-productetf:130680:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3tq0jd110ciyvgy6dnq1etf2026-11-04130680KR7130680002TIGER 원유선물Enhanced(H)8,325원-110원-1.30%8317.658,360원8,385원8,190원25,7082.1억원145.6억원1,750,000주S&P GSCI Crude Oil Enhanced Index ER1023.543153.8억원
cmw4az3z40jdg10ci7pjpyxj3fsc-securities-productetf:131890:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3xw0jdd10ci45rsrt321etf2026-11-04131890KR7131890006ACE 삼성그룹동일가중38,755원830원2.19%38626.3338,430원38,755원37,280원4511696.5만원155억원400,000주MKF SAMs EW 지수38609.410154.5억원
cmw4azwz60lsb10ciptbxbvc5fsc-securities-productetf:448290:202611042026-11-04dayperiod2026-11-06 10:36:212026-11-06 10:36:21cmw4azwxl0ls810ci4ntd78m31etf2026-11-04448290KR7448290007TIGER 미국S&P500(H)17,400원25원0.14%17453.7117,455원17,495원17,210원165,77628.7억원4793.7억원27,550,000주S&P 5007688.6204756.1억원
cmw4az51u0jgl10ci64wceq7qfsc-securities-productetf:139320:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5110jgi10ci5b107zfn1etf2026-11-04139320KR7139320006TIGER 금은선물(H)16,365원435원2.73%15993.8716,045원16,365원15,960원11,2541.8억원360억원2,200,000주S&P GSCI Precious Metals Index(TR)4337.143351.8억원
cmw4az53u0jgr10cir9e8dp38fsc-securities-productetf:139660:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5300jgo10ciba61js771etf2026-11-04139660KR7139660005KIWOOM 미국달러선물인버스8,670원15원0.17%8658.178,670원8,670원8,665원450390.1만원66.7억원770,000주미국달러선물지수1504.97066.6억원
cmw4az57r0jh310cilb741sktfsc-securities-productetf:140580:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az56l0jh010ci5nhnp5j91etf2026-11-04140580KR7140580002RISE 우량업종대표주22,020원80원0.36%22174.6721,930원22,080원21,600원1124만원110.1억원500,000주MKF 우량업종대표주 지수21996.990110.8억원
cmw4az59c0jh910ciw06ffuo1fsc-securities-productetf:140700:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az58l0jh610cijxmdker81etf2026-11-04140700KR7140700006KODEX 보험18,995원15원0.08%19055.2218,980원19,480원18,735원47,1499억원474.8억원2,500,000주KRX 보험3972.490476.3억원
cmw4az5fg0jhr10ci90wtzi7qfsc-securities-productetf:143850:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5et0jhq10ci3ibn9ysf1etf2026-11-04143850KR7143850006TIGER 미국S&P500선물(H)75,555원45원0.06%75769.4075,890원75,970원74,760원6,4744.8억원887.7억원1,175,000주S&P 500 Futures Index(ER)599.286890.2억원
cmw4az5he0jhx10ciley76ehcfsc-securities-productetf:143860:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5gd0jhw10ciuykcql7f1etf2026-11-04143860KR7143860005TIGER 헬스케어33,055원225원0.69%33152.8732,325원33,150원31,615원12,6774억원1315.5억원3,980,000주KRX 헬스케어3373.4401326.1억원
cmw4az5ks0ji910ciec55pqp5fsc-securities-productetf:145670:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5jz0ji810cixdagmadk1etf2026-11-04145670KR7145670006ACE 인버스1,518원-3원-0.20%1515.521,478원1,586원1,468원387,6195.9억원30.3억원2,000,000주코스피 200 선물지수4326.27030.3억원
cmw4az5mq0jif10cizi0ygbsmfsc-securities-productetf:145850:202611042026-11-04dayperiod2026-11-06 10:35:452026-11-06 10:35:45cmw4az5m00jie10ciud16qcja1etf2026-11-04145850KR7145850004TREX 펀더멘탈 200101,160원805원0.80%100913.5699,410원101,160원97,885원36354.9만원252.9억원250,000주FnGuide-RAFI 코리아200 지수25753.330252.2억원
cmw4b0drd0msm10cik4mycd83fsc-securities-productetf:487230:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0dq10msj10cieg4lhw9q1etf2026-11-04487230KR7487230005KODEX 미국AI전력핵심인프라16,735원1,035원6.59%16702.3416,865원16,950원15,960원2,711,657446.9억원1.2조원73,050,000주iSelect 미국AI전력핵심인프라 지수(Price Return)7788.2601.2조원
cmw4az60e0jjl10ci1v2b1nxxfsc-securities-productetf:152500:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az5zl0jjk10cidxmjnxtt1etf2026-11-04152500KR7152500005ACE 레버리지29,090원180원0.62%29139.9530,400원30,940원26,395원61,23217.3억원319.9억원1,100,000주코스피 200889.250320.5억원
cmw4az5x40jj910cipm84ls7kfsc-securities-productetf:152100:202611042026-11-04dayperiod2026-11-06 10:35:462026-11-06 10:35:46cmw4az5vo0jj810citjivb3qt1etf2026-11-04152100KR7152100004PLUS 20090,580원380원0.42%90685.2492,710원93,520원86,400원870,722789.6억원1.2조원13,800,000주코스피 200889.2501.2조원
cmw4b0hjg0n3310cijy7ea4jwfsc-securities-productetf:496120:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hib0n3010ciadpwme531etf2026-11-04496120KR7496120007ACE 코리아밸류업27,415원145원0.53%27507.2527,965원28,040원26,420원6,7511.8억원205.6억원750,000주코리아 밸류업 지수2688.150206.3억원
cmw4b0hq10n3l10ci6m5z7c9nfsc-securities-productetf:497510:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hot0n3i10cixxjrb7vh1etf2026-11-04497510KR7497510008ACE 글로벌빅파마13,465원-220원-1.61%13516.7313,685원13,685원13,450원11,8541.6억원94.2억원700,000주Solactive Global Big Pharma Index (Price Return)2479.92094.6억원
cmw4b0hse0n3r10cijem0z5upfsc-securities-productetf:497520:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hqz0n3o10cikenwk4rq1etf2026-11-04497520KR7497520007ACE 일라이릴리밸류체인14,170원120원0.85%14200.7313,715원14,215원13,715원39,5225.5억원92.1억원650,000주Solactive Eli Lilly Value Chain Index(PR)3909.57092.3억원
cmw4b0hwf0n4310cioz5hmab5fsc-securities-productetf:497780:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hvk0n4010cihfaygyvq1etf2026-11-04497780KR7497780007KoAct 미국천연가스인프라액티브10,065원-15원-0.15%10098.2710,105원10,230원10,025원15,7691.5억원201.3억원2,000,000주Solactive 미국천연가스인프라 PR 지수2031.990191.8억원
cmw4b0hyo0n4910ciw1nv1vgofsc-securities-productetf:497880:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hxt0n4610cihzcfo2b01etf2026-11-04497880KR7497880005SOL CD금리&머니마켓액티브50,055원5원0.01%50048.9850,050원50,055원50,050원113,71756.9억원3169.4억원6,332,000주KAP CD&단기자금시장지수(PR)121.6203174.1억원
cmw4b0dp60msg10ciqh422w6yfsc-securities-productetf:487130:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0dnn0msd10cijmt1jk1f1etf2026-11-04487130KR7487130007KoAct AI인프라액티브23,880원400원1.70%24003.5024,325원24,510원23,000원2,5075879.6만원322.3억원1,350,000주Solactive AI인프라 지수4801.200324억원
cmw4b0dxk0mt410cisidc23pvfsc-securities-productetf:487750:202611042026-11-04dayperiod2026-11-06 10:36:432026-11-06 10:36:43cmw4b0dww0mt110cikhvq57441etf2026-11-04487750KR7487750002BNK 온디바이스AI27,320원430원1.60%27298.9928,025원28,025원25,985원6791821.1만원109.2억원400,000주FnGuide 온디바이스AI 지수7416.160109.1억원
56,296건 중 1,351–1,400← 이전28 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬