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
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
cmw4aztus0ljl10ciz3cnlnerfsc-securities-productetf:434730:202611042026-11-04dayperiod2026-11-06 10:36:172026-11-06 10:36:17cmw4azttt0ljj10cinjyjbxtr1etf2026-11-04434730KR7434730008HANARO 원자력iSelect41,250원700원1.73%41373.4441,435원42,585원39,300원309,389125.6억원4661.2억원11,300,000주iSelect 원자력지수 (시장가격)3874.2904654.5억원
cmw4b0acj0mkb10cij977wsudfsc-securities-productetf:476450:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0abs0mk810ci9mf2157w1etf2026-11-04476450KR7476450002KIWOOM 머니마켓액티브53,100원0원0.00%53082.5853,110원53,110원53,090원2,8711.5억원2247.1억원4,232,000주KIS-키움 MMF지수(총수익지수)120.2702246.4억원
cmw4aztit0lil10cibyhpvb8rfsc-securities-productetf:433330:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azthx0lij10ciuoegvy151etf2026-11-04433330KR7433330008SOL 미국S&P50020,960원60원0.29%21019.7121,065원21,140원20,675원307,49964.3억원2976.3억원14,200,000주S&P 5007688.6202942.7억원
cmw4b0a430mjn10ciw0nhdyg1fsc-securities-productetf:476030:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a360mjl10ci2es1krut1etf2026-11-04476030KR7476030002SOL 미국나스닥10015,790원60원0.38%15843.6015,885원15,950원15,420원352,32155.2억원1302.6억원8,250,000주NASDAQ 10028437.1701307억원
cmw4b0ah60mkn10cikiub4oz4fsc-securities-productetf:476690:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0ag50mkk10ci8eg0ne0u1etf2026-11-04476690KR7476690003TIGER 글로벌비만치료제TOP2Plus10,845원-75원-0.69%10877.6110,920원10,920원10,775원31,1053.3억원319.9억원2,950,000주Indxx Global Obesity Treatment Top 2 Plus 지수 (시장가격)3043.920320.8억원
cmw4b09uf0miz10cirkq9bed8fsc-securities-productetf:475380:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b09sv0mix10civzuigraq1etf2026-11-04475380KR7475380002RISE 글로벌리얼티인컴9,765원25원0.26%9800.119,740원9,860원9,735원6,6076453.3만원258.7억원2,650,000주Solactive Global Realty Income Index(Price Return)2991.110259.7억원
cmw4b09iv0mib10ciq47uemvpfsc-securities-productetf:475280:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09gn0mi910ciyjons6qt1etf2026-11-04475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,790원10원0.09%10791.4410,795원10,800원10,790원10,0061억원814.6억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.800814.7억원
cmw4b09m50mih10cikquccizrfsc-securities-productetf:475300:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09kj0mif10cil49kny6i1etf2026-11-04475300KR7475300000SOL 반도체전공정17,775원655원3.83%17867.6917,760원18,020원17,030원1,537,577269억원2906.2억원16,350,000주FnGuide 반도체 전공정 지수(PR)3519.7002921.3억원
cmw4b09xl0mj510cie9cl66mpfsc-securities-productetf:475630:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b09vy0mj310ciosn40aih1etf2026-11-04475630KR7475630000TIGER CD1년금리액티브(합성)1,082,440원130원0.01%1082291.011,082,435원1,082,440원1,082,435원51,347555.7억원1.3조원1,216,800주KIS CD 1Y 총수익지수12418.5201.3조원
cmw4b0aj90mks10ciscw708utfsc-securities-productetf:476750:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0ai20mkq10ciwr24z8ig1etf2026-11-04476750KR7476750005ACE 미국30년국채엔화노출액티브(H)7,130원-50원-0.70%7139.767,130원7,180원7,125원71,9005.1억원620.3억원8,700,000주Bloomberg U.S. Treasury 20+ Year Total Return Index T1530 JPY Currency Hedged104.649621.1억원
cmw4b0d030mqm10ciylctdd7qfsc-securities-productetf:483570:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0cz40mqj10ci5lqddw0t1etf2026-11-04483570KR7483570008KCGI 미국S&P500 TOP1014,740원55원0.37%14851.6714,615원14,985원14,490원2,0102962.4만원235.8억원1,600,000주S&P500 Top10 25% Capped Index(PR)8845.717237.6억원
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
cmw4azbio0k2010ci3vwphhk3fsc-securities-productetf:252670:202611042026-11-04dayperiod2026-11-06 10:35:532026-11-06 10:35:53cmw4azbhw0k1z10ciyl5pft051etf2026-11-04252670KR7252670005KODEX 200선물인버스2X100원0원0.00%99.3795원109원93원12,812,501,7371.2조원9132.5억원9,132,500,000주코스피 200 선물지수4326.2709234.2억원
cmw4b09200mhb10cipeu64ezcfsc-securities-productetf:474920:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09100mh910cidsyakbp21etf2026-11-04474920KR7474920006에셋플러스 차이나일등기업포커스10액티브15,785원180원1.15%15611.5915,665원15,785원15,530원8,7721.3억원148.3억원940,000주MSCI China Index(USD, Price Return)68.568146.7억원
cmw4b08v40mgt10cij63evgp1fsc-securities-productetf:474390:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08u80mgr10ciqjy8oirm1etf2026-11-04474390KR7474390002SOL 국고채30년액티브44,250원225원0.51%44329.4744,250원44,440원44,250원41,60718.4억원68.1억원154,000주KAP 국고채30년 지수(TR)83.28068.2억원
cmw4b094i0mhh10cio44ls1jufsc-securities-productetf:475050:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b093d0mhf10cit3wa5oo01etf2026-11-04475050KR7475050001ACE KPOP포커스6,255원-285원-4.36%6226.516,440원6,505원6,160원1,866,461118억원975.7억원15,600,000주iSelect K-POP 포커스지수(시장가격)1563.470968.2억원
cmw4b08nj0mg510ciujvrwbytfsc-securities-productetf:473490:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08mr0mg310ci8qd7e0t41etf2026-11-04473490KR7473490001KIWOOM 글로벌AI반도체28,745원745원2.66%28444.5728,790원29,005원27,985원68,59519.3억원431.1억원1,500,000주Solactive Global AI Semiconductor Index (Price Return)18641.490412.4억원
cmw4b08i50mfn10cioce0lgdhfsc-securities-productetf:473330:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08h90mfl10ciyxm478oq1etf2026-11-04473330KR7473330009SOL 미국30년국채커버드콜(합성)7,550원0원0.00%7570.747,555원7,610원7,530원890,72767.5억원2767억원36,650,000주KEDI 미국 국채 20년+ 커버드콜 지수(NTR)1056.0172774.6억원
cmw4b08pk0mgb10ci6dnxtcbcfsc-securities-productetf:473590:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08oi0mg910cirhwtr9xq1etf2026-11-04473590KR7473590008ACE 미국주식베스트셀러16,565원245원1.50%16818.8816,860원16,985원16,080원30,7815억원380.9억원2,300,000주FnGuide 미국 주식 베스트셀러 지수(시장가격지수)9113.096386.8억원
cmw4b09780mhn10cim4h1xteufsc-securities-productetf:475070:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b095u0mhl10ci4azoelhq1etf2026-11-04475070KR7475070009KoAct 글로벌친환경전력인프라액티브26,345원1,310원5.23%26432.0225,090원26,370원25,090원12,5213.2억원289.7억원1,100,000주Solactive 글로벌친환경전력인프라 PR지수7393.460290.7억원
cmw4b086y0met10ci227tfz7lfsc-securities-productetf:472830:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b085b0mer10ciqqg1skkd1etf2026-11-04472830KR7472830009RISE 미국30년국채커버드콜(합성)7,510원-10원-0.13%7506.367,510원7,540원7,490원22,0591.6억원416.8억원5,550,000주Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)943.139416.6억원
cmw4b07za0meb10cidgeq6gm8fsc-securities-productetf:472160:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07yg0me910ci53e6lxb11etf2026-11-04472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,025원245원1.38%18076.3318,035원18,180원17,660원411,73173.6억원1883.6억원10,450,000주Indxx US Tech Top 10 Index9489.9301861.8억원
cmw4b089f0mez10ci4g259cnhfsc-securities-productetf:472840:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:36cmw4b087z0mex10cifpjr5c0v1etf2026-11-04472840KR7472840008IBK 20088,780원200원0.23%89329.0191,270원91,680원84,915원5,3804.7억원332.9억원375,000주코스피 200889.250334.9억원
cmw4b07pt0mdn10cihmaahfe2fsc-securities-productetf:471760:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07nu0mdl10ci4bpa8aey1etf2026-11-04471760KR7471760009TIGER AI반도체핵심공정10,900원260원2.44%10923.5311,160원11,280원10,395원1,782,926191.9억원1569.6억원14,400,000주iSelect AI반도체핵심공정지수2269.8301572.9억원
cmw4b07i10md510ciebwxtmz3fsc-securities-productetf:471040:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07gz0md210ciz5ametqn1etf2026-11-04471040KR7471040006KoAct 글로벌AI&로봇액티브23,040원325원1.43%23135.5023,100원23,790원22,190원21,4794.8억원2062억원8,950,000주iSelect 글로벌AI&로봇PR지수6980.2592059억원
cmw4b07ss0mdt10ciq6v7280lfsc-securities-productetf:471780:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07qz0mdr10ciyt837d4x1etf2026-11-04471780KR7471780007TIGER 코리아테크액티브30,450원200원0.66%30573.5631,495원31,815원29,095원49,24214.7억원2393.3억원7,860,000주KRX 정보기술4926.5102403억원
cmw4b08bp0mf510cizx3ovbbkfsc-securities-productetf:472870:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08af0mf310cie5jvs8p11etf2026-11-04472870KR7472870005RISE 미국30년국채엔화노출(합성 H)6,590원-60원-0.90%6665.176,595원6,655원6,590원234,15815.4억원1598억원24,250,000주KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)6781.3501616.3억원
cmw4b099v0mht10ciy57cyjxpfsc-securities-productetf:475080:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b098j0mhr10ciis0w6e9q1etf2026-11-04475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,710원-110원-1.41%7826.377,820원7,820원7,670원213,92716.5억원2802.5억원36,350,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1689.5932813.5억원
cmw4b076d0mc510ciego0diynfsc-securities-productetf:469160:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b075h0mc210cin57s298b1etf2026-11-04469160KR7469160006ACE 일본반도체20,585원-590원-2.79%21349.0821,325원21,325원19,545원5,9021.1억원174.9억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6309.910181.4억원
cmw4b070t0mbn10ciys4aom40fsc-securities-productetf:469060:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06zv0mbk10ci2nchedk21etf2026-11-04469060KR7469060008RISE 미국반도체NYSE30,100원880원3.01%29900.0929,995원30,605원28,810원24,4887.2억원647.1억원2,150,000주NYSE Semicondoctor Index(Price Return)2374.963657.8억원
cmw4b078d0mcb10ci0zl60or9fsc-securities-productetf:469170:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b077d0mc810ciarrma8x01etf2026-11-04469170KR7469170005ACE 포스코그룹포커스5,540원335원6.44%5552.455,280원5,545원5,095원697,29137억원1119억원20,200,000주FnGuide 포스코그룹포커스 지수(시장가격)2756.9701121.5억원
cmw4b06tt0maz10ci020uzbkkfsc-securities-productetf:468370:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06sl0max10ci0tj7mcw11etf2026-11-04468370KR7468370002KODEX iShares미국인플레이션국채액티브10,275원-15원-0.15%10262.6610,275원10,320원10,260원4,6124744.3만원171.5억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)127.471171.3억원
cmw4b05fd0m8n10cisaukej9jfsc-securities-productetf:464610:202611042026-11-04dayperiod2026-11-06 10:36:322026-11-06 10:36:32cmw4b05dl0m8k10ci32u33y5s1etf2026-11-04464610KR7464610005SOL 의료기기소부장Fn6,125원60원0.99%6094.536,065원6,140원5,920원67,4684억원98억원1,600,000주FnGuide 의료기기소부장지수(PR)1009.53097.5억원
cmw4b06vf0mb510ci7qkzzf39fsc-securities-productetf:468380:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06um0mb210cisrbs46gm1etf2026-11-04468380KR7468380001KODEX iShares미국하이일드액티브10,290원10원0.10%10287.3910,295원10,335원10,245원64,6976.6억원935.3억원9,090,000주ICE BofAML US HY Constrained Index(Total Return)620.168921.7억원
cmw4b07a50mch10ci58f8bhq0fsc-securities-productetf:469530:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07980mce10ciundq8yoa1etf2026-11-04469530KR7469530000RISE 미국달러선물인버스9,680원-35원-0.36%9701.579,645원9,715원9,645원65.8만원61.9억원640,000주미국달러선물지수1504.97062억원
cmw4az39t0jbg10cie173n16yfsc-securities-productetf:114820:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az38k0jbd10ci76s8t2bv1etf2026-11-04114820KR7114820004TIGER 국채3년106,405원85원0.08%106431.15106,305원106,490원106,285원8,5929.1억원1125.7억원1,058,000주KTB INDEX(시장가격)10252.0301126억원
cmw4az3el0jbs10ci7d7xnzyafsc-securities-productetf:117680:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3d40jbp10ci50el7duk1etf2026-11-04117680KR7117680009KODEX 철강10,310원70원0.68%10353.9010,240원10,355원9,880원14,7921.4억원223.7억원2,170,000주KRX 철강2106.690224.6억원
cmw4az37o0jba10ci34t5ovdzfsc-securities-productetf:114800:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az36u0jb710ci1ffsmbou1etf2026-11-04114800KR7114800006KODEX 인버스1,191원-4원-0.33%1189.831,163원1,248원1,152원1,528,997,4061.8조원7478.2억원627,900,000주코스피 200 선물지수4326.2707685.1억원
cmw4az3oq0jcm10civffmoigrfsc-securities-productetf:122630:202611042026-11-04dayperiod2026-11-06 10:35:432026-11-06 10:35:43cmw4az3nv0jcj10ci6p55kugj1etf2026-11-04122630KR7122630007KODEX 레버리지70,500원405원0.58%70883.0673,605원75,205원64,115원35,301,2752.4조원4.5조원65,100,000주코스피 200889.2504.6조원
cmw4b09cv0mhz10ci2g6w0vi9fsc-securities-productetf:475260:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09bh0mhx10ci265y8lbm1etf2026-11-04475260KR7475260006ACE 2월만기자동연장회사채AA-이상액티브10,815원10원0.09%10810.6910,815원10,815원10,815원33.2만원498.5억원4,610,000주KAP 2월 만기자동연장회사채(AA-이상) 총수익지수123.460498.3억원
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
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
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
cmw4az2qd0j9y10cijhteeiw6fsc-securities-productetf:105190:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2p20j9v10ci65s7kudl1etf2026-11-04105190KR7105190003ACE 20089,830원270원0.30%89967.2791,970원92,770원85,715원461,050411.8억원1.4조원16,550,000주코스피 200889.2501.4조원
cmw4b06gr0ma510cioy9bclt9fsc-securities-productetf:466810:202611042026-11-04dayperiod2026-11-06 10:36:332026-11-06 10:36:33cmw4b06dy0ma310cilklbg2631etf2026-11-04466810KR7466810009BNK 2차전지양극재5,390원385원7.69%5389.655,045원5,390원4,805원24,3851.2억원80.8억원1,500,000주iSelect 2차전지양극재 지수4192.58080.8억원
cmw4b065c0m9n10cijpecvb5mfsc-securities-productetf:465610:202611042026-11-04dayperiod2026-11-06 10:36:332026-11-06 10:36:33cmw4b062p0m9l10cibwtwcwpy1etf2026-11-04465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)36,500원675원1.88%36951.4736,915원37,460원35,070원11,9064.2억원876억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40539.870886.8억원
cmw4b06kr0mab10cizs5f1wn2fsc-securities-productetf:466920:202611042026-11-04dayperiod2026-11-06 10:36:332026-11-06 10:36:33cmw4b06hq0ma910cio0j2o4lz1etf2026-11-04466920KR7466920006SOL 조선TOP3플러스19,525원-130원-0.66%19584.4419,450원20,255원18,775원1,561,919303.8억원9938.2억원50,900,000주FnGuide 조선TOP3플러스지수(PR)3287.2009909.7억원
cmw4b05pa0m8z10ciwrlc9snnfsc-securities-productetf:464930:202611042026-11-04dayperiod2026-11-06 10:36:322026-11-06 10:36:32cmw4b05ms0m8x10cia5sqo9ka1etf2026-11-04464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,975원120원0.60%19961.7719,855원20,065원19,500원2,7785479.2만원988.7억원4,950,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7579.385988.1억원
cmw4b05xh0m9b10cihy46ptlxfsc-securities-productetf:465350:202611042026-11-04dayperiod2026-11-06 10:36:322026-11-06 10:36:33cmw4b05uk0m9810ci3qunkc171etf2026-11-04465350KR7465350007RISE 2차전지TOP10인버스(합성)16,670원-1,305원-7.26%16733.3917,330원18,700원16,525원220,95838.9억원333.4억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2304.310334.6억원
56,296건 중 1,551–1,600← 이전32 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬