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
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
cmw4b072l0mbt10ci1k0s6uawfsc-securities-productetf:469070:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b071t0mbq10cimeqltcyd1etf2026-11-04469070KR7469070007RISE AI&로봇8,950원95원1.07%8944.588,925원9,070원8,560원233,80820.4억원3025.1억원33,800,000주iSelect AI&로봇 지수(시장가격)2038.8903027.7억원
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
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
cmw4b07dv0mct10ci9rw9yfqdfsc-securities-productetf:469830:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07cw0mcq10cikhuqcmjh1etf2026-11-04469830KR7469830004SOL 초단기채권액티브54,730원5원0.01%54724.8154,725원54,735원54,725원330,437180.8억원1조원19,784,000주KAP 단기자금시장지수124.9001.1조원
cmw4b07fo0mcz10ci226alwb8fsc-securities-productetf:470310:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07er0mcw10ci4shwcqja1etf2026-11-04470310KR7470310004UNICORN 생성형AI강소기업액티브16,665원-125원-0.74%16769.4216,910원16,960원16,245원5692.5만원49.9억원300,000주iSelect AI 지수1810.35050.3억원
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
cmw4b07v00mdz10ciub4wtohlfsc-securities-productetf:471990:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07ts0mdx10cixpgfnxhv1etf2026-11-04471990KR7471990002KODEX AI반도체핵심장비20,835원705원3.50%20898.3121,155원21,585원19,910원2,334,814482.7억원4750.3억원22,800,000주iSelect AI 반도체핵심장비 지수6045.0804785.7억원
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
cmw4b081y0meh10cikhw7a2sdfsc-securities-productetf:472170:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b080q0mef10ciu7lauh9a1etf2026-11-04472170KR7472170000TIGER 미국테크TOP10채권혼합13,610원125원0.93%13632.6613,580원13,815원13,477원114,47415.5억원3348억원24,600,000주FnGuide 미국테크TOP10 채권혼합지수2686.0303353.6억원
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
cmw4b09oo0min10cil6law1h8fsc-securities-productetf:475310:202611042026-11-04dayperiod2026-11-06 10:36:372026-11-06 10:36:37cmw4b09n70mil10ci539bqco41etf2026-11-04475310KR7475310009SOL 반도체후공정22,395원405원1.84%22403.1322,860원23,330원21,385원720,427160.2억원1534억원6,850,000주FnGuide 반도체 후공정 지수(PR)6629.3501557억원
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
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
cmw4b0a6f0mjt10cib4kg21idfsc-securities-productetf:476070:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a5a0mjr10cimuldvfjj1etf2026-11-04476070KR7476070008KODEX 글로벌비만치료제TOP2 Plus10,975원-15원-0.14%10951.1810,990원10,990원10,850원13,0871.4억원279.8억원2,550,000주iSelect 글로벌 비만치료제TOP2 Plus 지수(PR)3224.790279.2억원
cmw4b0a8p0mjz10ci1380h0y9fsc-securities-productetf:476260:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0a7h0mjx10ci506sbw231etf2026-11-04476260KR7476260005HANARO 반도체핵심공정주도주10,390원245원2.41%10444.4410,525원10,715원10,060원497,12951.6억원519.5억원5,000,000주FnGuide 반도체 핵심공정 지수1450.730527.4억원
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
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
cmw4b0awi0mln10ciu57nd9r5fsc-securities-productetf:477080:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0avd0mll10ci1mpgvilg1etf2026-11-04477080KR7477080006RISE CD금리액티브(합성)108,050원10원0.01%108046.34108,050원108,055원108,050원6,2096.7억원1.6조원14,937,000주FnGuide CD금리투자 지수(총수익)1482.4601.6조원
cmw4b0b310mlz10ciiocop4mbfsc-securities-productetf:477730:202611042026-11-04dayperiod2026-11-06 10:36:392026-11-06 10:36:39cmw4b0b1s0mlv10ciqmubj3km1etf2026-11-04477730KR7477730006KODEX 인도타타그룹7,150원5원0.07%7198.157,185원7,215원7,115원10,2987393.4만원210.9억원2,950,000주Nifty India Corporate Group Index - Tata Group 25% Cap(PR)14298.100212.3억원
cmw4b0bdb0mmn10cid1babz1ifsc-securities-productetf:479620:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bca0mmj10ci2dlp4sid1etf2026-11-04479620KR7479620007SOL 미국AI반도체칩메이커21,905원840원3.99%21595.3222,100원22,155원21,075원58,78712.7억원744.7억원3,400,000주Solactive US AI Semiconductor Chip Makers Index(PR)10902.020723.4억원
cmw4b0cf10mp410ci6f7jpkdwfsc-securities-productetf:482030:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0cdh0mp110ci4p365t8n1etf2026-11-04482030KR7482030004KoAct 반도체&2차전지핵심소재액티브8,040원360원4.69%8089.827,850원8,057원7,540원6,8985372.1만원84.4억원1,050,000주iSelect 반도체&2차전지핵심소재 지수3236.57084.9억원
cmw4azncl0l1410cie9lzmvi4fsc-securities-productetf:379790:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4aznbl0l1210ci1awu9l9a1etf2026-11-04379790KR7379790009RISE 유로스탁스50(H)16,685원205원1.24%16729.2316,685원16,700원16,390원4,0196663.1만원191.8억원1,150,000주EURO STOXX 50 Index6144.560192.3억원
cmw4azp420l6310ciwojiwylhfsc-securities-productetf:395270:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp310l6010cinvqi0h911etf2026-11-04395270KR7395270002HANARO Fn K-반도체46,330원215원0.47%46484.7947,935원48,675원43,855원1,942,528890억원2.8조원60,750,000주FnGuide K-반도체 지수13845.1602.8조원
cmw4ayt8v0hlw10ciaej4l6v7fsc-securities-productetf:0018Z0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt8h0hlt10ci4wqkrjjg1etf2026-11-040018Z0KR70018Z0003RISE 미국양자컴퓨팅15,065원235원1.58%15088.9415,115원15,210원14,600원3,4115021.2만원150.6억원1,000,000주Solactive US Quantum Computing Technology Index PR6270.590150.8억원
cmw4azov60l5f10cibwpa5rvofsc-securities-productetf:394670:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azoue0l5c10cixz7k6evv1etf2026-11-04394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,000원90원1.01%8917.139,175원9,175원8,700원17,2381.5억원1306.8억원14,520,000주Solactive Global Lithium 지수(PR)1423.4501294.7억원
cmw4azngq0l1g10cibdh031rpfsc-securities-productetf:379810:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4aznfw0l1e10cidiosu4vk1etf2026-11-04379810KR7379810005KODEX 미국나스닥10024,875원105원0.42%24966.4025,020원25,135원24,290원34,847,4918587.7억원9.5조원382,200,000주NASDAQ 10028437.1709.5조원
cmw4azp620l6910ci76maiobafsc-securities-productetf:395280:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp580l6610ciuefz6tbi1etf2026-11-04395280KR7395280001HANARO Fn K-게임3,235원135원4.35%3250.693,220원3,235원3,150원3,3111057.1만원74.4억원2,300,000주FnGuide K-게임 지수629.19073.1억원
cmw4azpaa0l6l10ciwtepgf7mfsc-securities-productetf:395750:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp960l6i10ciglya0zp31etf2026-11-04395750KR7395750003PLUS ESG가치주액티브16,680원105원0.63%16771.0716,455원16,680원16,115원2,0063300.5만원66.7억원400,000주FnGuide 한화 ESG 가치 지수2657.20067억원
cmw4azpgb0l7310cikxsx2ps0fsc-securities-productetf:396510:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpfc0l7010cijgj6zndv1etf2026-11-04396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,405원190원3.06%6271.406,280원6,405원6,175원17,4301억원115.2억원1,800,000주Solactive China Clean Energy 지수(PR)1642.820112.8억원
cmw4azpce0l6r10ci541wf5a0fsc-securities-productetf:395760:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpb90l6o10ci7104ssmf1etf2026-11-04395760KR7395760002PLUS ESG성장주액티브17,700원200원1.14%17752.9917,690원17,700원17,030원109192.6만원97.3억원550,000주FnGuide 한화 ESG 성장 지수2874.65097.6억원
cmw4azpsy0l8310cicrs22jthfsc-securities-productetf:400590:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azps20l8010cijn32s3at1etf2026-11-04400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,450원35원0.24%14492.8414,415원14,465원14,410원8571236.1만원72.2억원500,000주ICE Global Carbon Futures Index(Excess Return)725.52372.4억원
cmw4azpko0l7f10ciwg27eypnfsc-securities-productetf:399110:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpjv0l7c10cif0i6sz741etf2026-11-04399110KR7399110006SOL 미국S&P500ESG19,760원170원0.87%19790.8719,630원19,980원19,495원11,2162.1억원1126.3억원5,700,000주S&P500 Scored&Screened(PR)675.0611128억원
cmw4azpif0l7910ci2kb27ptpfsc-securities-productetf:396520:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azphk0l7610cil7wdb5fb1etf2026-11-04396520KR7396520009TIGER 차이나반도체FACTSET9,900원960원10.74%8945.968,975원9,985원8,875원768,89770.2억원4189.6억원42,320,000주FactSet China Semiconductor 지수(PR)213.1803760.8억원
cmw4azpp30l7r10cicykuto24fsc-securities-productetf:400570:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpnu0l7o10cig8rpj6c51etf2026-11-04400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,230원-40원-0.33%12295.8712,260원12,260원12,230원1,8382249.6만원123.5억원1,010,000주ICE EUA Carbon Futures Index(Excess Return)1452.224124.1억원
cmw4azp810l6f10ciz0cx2ilhfsc-securities-productetf:395290:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azp780l6c10cixw2bou091etf2026-11-04395290KR7395290000HANARO Fn K-POP&미디어4,595원-170원-3.57%4572.574,750원4,750원4,530원273,02312.5억원289.4억원6,300,000주FnGuide K-POP & 미디어 지수432.350288억원
cmw4azpqo0l7x10ciz02uvsbnfsc-securities-productetf:400580:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azppp0l7u10ciol836tir1etf2026-11-04400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,640원10원0.08%12644.2412,640원12,640원12,585원221278.8만원63.2억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER270.27063.2억원
cmw4azpek0l6x10ci7j1zgstifsc-securities-productetf:396500:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azpdf0l6u10ci5ahn2akh1etf2026-11-04396500KR7396500001TIGER 반도체TOP1030,040원235원0.79%30153.3931,020원31,545원28,455원19,330,2085765.4억원7.7조원257,750,000주FnGuide 반도체TOP10 지수7678.0707.7조원
cmw4aznay0l0y10cihom810mtfsc-securities-productetf:379780:202611042026-11-04dayperiod2026-11-06 10:36:082026-11-06 10:36:08cmw4azn9q0l0w10cidmbb8u1p1etf2026-11-04379780KR7379780000RISE 미국S&P50021,915원45원0.21%21977.8622,020원22,105원21,615원331,89272.4억원1.5조원69,100,000주S&P 5007688.6201.5조원
cmw4ayt9o0hm410ci90gv4qgyfsc-securities-productetf:0019K0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt9d0hm110cifluz7lrx1etf2026-11-040019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브12,300원145원1.19%12294.2812,450원12,450원12,085원171,35020.8억원5491.9억원44,650,000주FnGuide 미국나스닥100 단기채권혼합 지수2187.5105458.6억원
cmw4azoxs0l5l10cin5avh3vqfsc-securities-productetf:395150:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:11cmw4azowq0l5i10cirbd8pe0b1etf2026-11-04395150KR7395150006KODEX 웹툰&드라마1,703원0원0.00%1693.711,716원1,716원1,664원57,1019600만원85.1억원5,000,000주FnGuide 웹툰&드라마 지수256.19084.6억원
cmw4azozy0l5r10ci5127t9gtfsc-securities-productetf:395160:202611042026-11-04dayperiod2026-11-06 10:36:112026-11-06 10:36:11cmw4azoyt0l5o10cijd345qds1etf2026-11-04395160KR7395160005KODEX AI반도체TOP2플러스32,530원50원0.15%32697.1333,735원34,270원30,840원7,404,3402386.6억원3.2조원100,900,000주FnGuide AI반도체 TOP2+ 지수7433.6003.3조원
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
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
cmw4ayvk80i6o10ciu8wo47dkfsc-securities-productetf:0104H0:202611042026-11-04dayperiod2026-11-06 10:35:322026-11-06 10:35:32cmw4ayvjv0i6m10cid57hvcad1etf2026-11-040104H0KR70104H0000KoAct 미국나스닥채권혼합50액티브10,875원125원1.16%10886.0110,860원10,985원10,715원30,4563.2억원1337.6억원12,300,000주FnGuide 미국나스닥 금융채권혼합 지수2076.8001322.6억원
cmw4azy5z0lv510cijegzpds0fsc-securities-productetf:450190:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azy4b0lv310ciqokccboo1etf2026-11-04450190KR7450190004KODEX 한중반도체(합성)37,880원1,855원5.15%36402.9336,025원37,880원36,025원1970.2만원227.2억원600,000주KRX CSI 한·중 반도체지수9387.600218.4억원
cmw4b0d2r0mqs10ciw32m82lvfsc-securities-productetf:484790:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0d1n0mqp10cifsf1c4t11etf2026-11-04484790KR7484790001KODEX 미국30년국채액티브(H)8,110원-25원-0.31%8103.538,100원8,165원8,090원372,75130.2억원6064.6억원74,780,000주KEDI-KAP 미국 국채 20+ 지수(TR)70.1605967.4억원
cmw4azpx20l8f10ci6vh6mngrfsc-securities-productetf:401170:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azpvp0l8c10ci6l7b74n21etf2026-11-04401170KR7401170006RISE 메타버스9,255원55원0.60%9264.929,215원9,405원9,055원35,3023.2억원353.5억원3,820,000주iSelect 메타버스 지수(시장가격지수)1974.380353.9억원
cmw4aysjy0hfc10cin14mq0dlfsc-securities-productetf:0000H0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysjj0hf710cis87hmo0q1etf2026-11-040000H0KR70000H0005KODEX 인도Nifty미드캡1009,435원90원0.96%9378.039,350원9,435원9,315원1,2471163.2만원108.5억원1,150,000주Nifty Midcap 100 Index(PR)59505.500107.8억원
cmw4ayskz0hfl10ci5yr07w7tfsc-securities-productetf:0000J0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayskj0hfi10ciuvzj7t5x1etf2026-11-040000J0KR70000J0003PLUS 한화그룹주21,400원370원1.76%21397.7121,125원21,515원20,350원55,82011.6억원888.1억원4,150,000주FnGuide 한화그룹주 지수4457.040888억원
56,296건 중 1,601–1,650← 이전33 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬