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
cmw4b0i330n4l10cirw3v1ya8fsc-securities-productetf:498180:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0i1t0n4i10cilm808ugb1etf2026-11-04498180KR7498180009파워 종합채권(AA-이상)액티브95,975원160원0.17%96039.690원0원0원00원1409.8억원1,469,000주KIS 한국종합채권지수(AA-이상, 총수익)108.5901409.8억원
cmw4b0ibo0n5910cidgnvohe0fsc-securities-productetf:498610:202611042026-11-04dayperiod2026-11-06 10:36:492026-11-06 10:36:49cmw4b0ias0n5610cigagbsfzf1etf2026-11-04498610KR7498610005RISE 인도디지털성장7,895원-45원-0.57%8001.657,960원8,035원7,895원7,8466232.5만원47.3억원600,000주MarketVector Digital India Index(INR)(Price Return)3582.95648억원
cmw4b0huk0n3x10ciklbuvvwhfsc-securities-productetf:497570:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0htc0n3u10cieyy24dzr1etf2026-11-04497570KR7497570002TIGER 미국필라델피아AI반도체나스닥18,985원510원2.76%18865.8919,190원19,225원18,310원1,359,251255억원9036.8억원47,600,000주PHLX US AI Semiconductor 지수 (PR)2203.8008838.6억원
cmw4b0hny0n3f10ciow9rsxdpfsc-securities-productetf:496770:202611042026-11-04dayperiod2026-11-06 10:36:482026-11-06 10:36:48cmw4b0hmp0n3c10ci4soe8g1h1etf2026-11-04496770KR7496770009PLUS 글로벌방산16,850원0원0.00%16883.3516,850원17,080원16,580원13,0302.1억원294.8억원1,750,000주Solactive Global Defense Index(PR)3883.230295.4억원
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
cmw4b0idv0n5f10ciehn57gf8fsc-securities-productetf:498860:202611042026-11-04dayperiod2026-11-06 10:36:492026-11-06 10:36:49cmw4b0ich0n5c10cibv6hxfzs1etf2026-11-04498860KR7498860006RISE 코리아금융고배당14,230원-20원-0.14%14270.8514,315원14,520원13,985원10,1801.4억원284.6억원2,000,000주iSelect 코리아 금융 고배당 지수2163.320285.4억원
cmw4az2me0j9m10ciwvcc7z2sfsc-securities-productetf:104530:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:42cmw4az2lj0j9j10ciy6azljks1etf2026-11-04104530KR7104530001KIWOOM 코리아고배당16,195원135원0.84%16275.5416,070원16,325원15,990원11,6661.8억원331.9억원2,050,000주MKF 웰스 고배당2016518.730333.6억원
cmw4ayxph0inz10cirxqshyscfsc-securities-productetf:0181L0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxp60inw10ci6dv9wa011etf2026-11-040181L0KR70181L0000SOL 미국우주항공TOP105,600원105원1.91%5699.165,740원5,750원5,425원160,8359억원476억원8,500,000주KEDI 미국우주항공 TOP10(PR)2715.988484.4억원
cmw4ayxrs0iob10citbwdyblkfsc-securities-productetf:0182S0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxr40io810cigsewy1ej1etf2026-11-040182S0KR70182S00021Q K반도체TOP2채권혼합5011,350원-95원-0.83%11375.4911,580원11,660원11,050원260,06729.3억원2139.4억원18,850,000주KEDI K반도체TOP2채권혼합 지수3332.8002149.9억원
cmw4b0g2v0myx10cijvtwz91hfsc-securities-productetf:493810:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0g1p0myu10ci60yoyjry1etf2026-11-04493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜10,255원185원1.84%10258.0810,300원10,320원10,010원130,32613.2억원2184.3억원21,300,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)10675.8162174.7억원
cmw4ayxv20ioz10ci9cxcx20lfsc-securities-productetf:0184L0:202611042026-11-04dayperiod2026-11-06 10:35:352026-11-06 10:35:35cmw4ayxun0iow10cin5chzr4h1etf2026-11-040184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브101,475원15원0.01%101515.97101,460원101,565원101,460원20,28020.5억원1014.7억원1,000,000주KIS 중기종합채권(A-이상) 지수(총수익)114.2801015.1억원
cmw4ayy0d0ipt10cictr4c1r3fsc-securities-productetf:0186S0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayxzy0ipq10cijbprsfty1etf2026-11-040186S0KR70186S00081Q 코스닥150채권혼합50액티브7,680원35원0.46%7725.167,670원7,740원7,510원366,18327.9억원445.4억원5,800,000주코스닥 150 단기국공채 혼합지수1281.250444.1억원
cmw4ayxzk0ipn10cihetm57xofsc-securities-productetf:0186L0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayxz50ipk10cicafg6fkf1etf2026-11-040186L0KR70186L0005KoAct 미국로봇피지컬AI액티브7,705원50원0.65%7746.887,855원7,860원7,525원45,0303.4억원173.3억원2,250,000주iSelect 미국로봇피지컬AI지수3690.763174.3억원
cmw4b0fwj0myf10cin66ne34zfsc-securities-productetf:491830:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fv80myd10cikukp94el1etf2026-11-04491830KR7491830006TIGER 미국AI반도체팹리스18,975원625원3.41%18725.8218,905원19,115원18,180원98,50418.4억원341.5억원1,800,000주Mirae Asset US AI Fabless 지수(PR)18460.894318.3억원
cmw4ayyk20itk10ciakw1p4wrfsc-securities-productetf:0194N0:202611042026-11-04dayperiod2026-11-06 10:35:362026-11-06 10:35:36cmw4ayyjl0ith10ci9rdwtk5c1etf2026-11-040194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지7,365원-105원-1.41%7380.797,940원7,940원6,720원5,3453860.3만원55.2억원750,000주KRX 삼성전자 선물 지수3920.63055.3억원
cmw4ayyry0iv610ci5253sy0ofsc-securities-productetf:0199C0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyrk0iv410ciirhajq4b1etf2026-11-040199C0KR70199C0001ACE 고배당주Plus커버드콜액티브7,785원50원0.65%7789.697,790원7,890원7,600원220,24817억원1194.9억원15,350,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2144.5401187.9억원
cmw4ayyqg0iuv10cif5evti0dfsc-securities-productetf:0198B0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayyq00ius10cipqfgb8ji1etf2026-11-040198B0KR70198B00031Q 삼성전자선물단일종목레버리지7,455원-205원-2.68%7604.258,160원8,190원6,900원23,9401.7억원93.9억원1,260,000주KRX 삼성전자 선물 지수3920.63096.1억원
cmw4b0g4u0mz310ci1dey1bxhfsc-securities-productetf:494180:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0g3p0mz010cijlnlmnfs1etf2026-11-04494180KR7494180003TIME 글로벌소비트렌드액티브12,310원-20원-0.16%12349.6112,260원12,360원12,165원14,5891.7억원86.1억원700,000주Solactive 뉴에이지컨수머지수1396.87086.4억원
cmw4b0fmu0mxr10ci1eaq7ff2fsc-securities-productetf:491620:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fll0mxp10ci1st4xmx71etf2026-11-04491620KR7491620001RISE 미국테크100데일리고정커버드콜9,515원70원0.74%9552.859,510원9,640원9,305원634,83859.6억원5651.9억원59,400,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4568.5515626.6억원
cmw4ayz3d0ixi10ci622kxw1tfsc-securities-productetf:0214M0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz2z0ixf10ci3xitz25l1etf2026-11-040214M0KR70214M0000MIDAS 바이오헬스케어액티브8,245원15원0.18%8268.208,150원8,245원8,080원2217.8만원70억원850,000주KRX 헬스케어3373.44070.2억원
cmw4ayz2k0ixc10cibxcit0w5fsc-securities-productetf:0210E0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz260ix910ci5vjfxzza1etf2026-11-040210E0KR70210E0004PLUS 200커버드콜액티브5,800원5원0.09%5805.665,915원5,980원5,530원261,33914.8억원725억원12,500,000주코스피 200 위클리 고정 30% 커버드콜 지수2518.990731.5억원
cmw4b0g6d0mz910cihl6r3x71fsc-securities-productetf:494210:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0g5i0mz610ciepz0mz8r1etf2026-11-04494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,125원30원0.30%10157.9010,095원10,215원9,965원1,8491857.6만원70.8억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3166.43871.1억원
cmw4ayz5v0iy010ciq0tipj8ofsc-securities-productetf:0216Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz5f0ixx10cihq4uwzc91etf2026-11-040216Z0KR70216Z0003ACE K방산TOP5+6,520원190원3.00%6493.176,400원6,660원6,215원76,0494.9억원74.9억원1,150,000주KRX K-AI 방산TOP5+ 지수8931.48071.4억원
cmw4ayzaf0iyu10ci40s7xfd7fsc-securities-productetf:0219Z0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayza00iyr10cic3ey8gzx1etf2026-11-040219Z0KR70219Z0000HANARO 미국S&P500액티브9,770원-40원-0.41%9830.019,920원9,945원9,665원449442.2만원112.3억원1,150,000주S&P 5007688.620122.8억원
cmw4ayz9m0iyo10ci5sqocax3fsc-securities-productetf:0219E0:202611042026-11-04dayperiod2026-11-06 10:35:372026-11-06 10:35:37cmw4ayz970iyl10ciu4r6gw9i1etf2026-11-040219E0KR70219E0005KODEX 200커버드콜액티브6,625원15원0.23%6647.686,770원6,855원6,330원12,487,597816.1억원1조원162,500,000주코스피 200 커버드콜 5% OTM663.7901조원
cmw4b0if20n5l10ci3yk95ybafsc-securities-productetf:499150:202611042026-11-04dayperiod2026-11-06 10:36:492026-11-06 10:36:49cmw4b0ief0n5i10cir44cvbwa1etf2026-11-04499150KR7499150001SOL 미국S&P500엔화노출(H)10,270원-90원-0.87%10326.1910,360원10,385원10,260원3,3113406.8만원51.3억원500,000주S&P500 Yen Hedged Index(PR)3128.18551.6억원
cmw4ayzxu0j3g10cirmcq04i1fsc-securities-productetf:0238P0:202611042026-11-04dayperiod2026-11-06 10:35:382026-11-06 10:35:38cmw4ayzxf0j3f10civxbbnpd71etf2026-11-040238P0KR70238P0009TIGER 미국S&P500미국채혼합509,900원40원0.41%9893.199,895원9,955원9,765원184,49818.1억원579.1억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.241578.7억원
cmw4az11z0j4n10ci6p4asuq1fsc-securities-productetf:0243M0:202611042026-11-04dayperiod2026-11-06 10:35:392026-11-06 10:35:40cmw4az0w30j4k10ci1kw0dneh1etf2026-11-040243M0KR70243M0005DS AI반도체액티브7,830원155원2.02%7794.618,025원8,100원7,415원78,2346억원140.9억원1,800,000주FnGuide 반도체수퍼사이클지수3913.000140.3억원
cmw4az1e70j5n10cixeq46itlfsc-securities-productetf:0254H0:202611042026-11-04dayperiod2026-11-06 10:35:402026-11-06 10:35:40cmw4az1d00j5l10ci8zbg0vqs1etf2026-11-040254H0KR70254H0008RISE 반도체소부장액티브7,615원255원3.46%7586.347,720원7,790원7,265원351,74126.4억원152.3억원2,000,000주KEDI 반도체소부장 지수4327.660151.7억원
cmw4b0fbx0mwx10citmwqdi22fsc-securities-productetf:491090:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fbb0mwv10ciesks0ji81etf2026-11-04491090KR7491090007KODEX 미국테크TOP3플러스16,480원155원0.95%16550.7916,560원16,700원16,150원30,6475억원238.9억원1,450,000주KEDI 미국테크TOP3플러스 지수(Price Return)7981.979239.9억원
cmw4b0es60mvf10civ3vay661fsc-securities-productetf:489290:202611042026-11-04dayperiod2026-11-06 10:36:442026-11-06 10:36:44cmw4b0eqr0mvd10cieuv61jwx1etf2026-11-04489290KR7489290007WON 미국빌리어네어14,320원45원0.32%14405.3114,365원14,485원14,085원52,5577.5억원264.9억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6116.316266.4억원
cmw4azc6s0k4310ciohkg9m6tfsc-securities-productetf:261060:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azc5o0k4010ci29ktufq61etf2026-11-04261060KR7261060008TIGER 코스닥150IT20,680원620원3.09%20746.9120,835원21,045원19,700원19,1703.8억원215억원1,040,000주코스닥 150 정보기술1063.350215.7억원
cmw4azc0o0k3k10ciywceuwxnfsc-securities-productetf:256440:202611042026-11-04dayperiod2026-11-06 10:35:542026-11-06 10:35:54cmw4azbzu0k3j10ci0gckn4111etf2026-11-04256440KR7256440009ACE MSCI인도네시아(합성)3,895원-30원-0.76%3881.323,925원3,950원3,830원47,8171.8억원257억원6,600,000주MSCI Indonesia Index3350.797256.1억원
cmw4b0ihs0n5r10ci4hyxqt1jfsc-securities-productetf:499660:202611042026-11-04dayperiod2026-11-06 10:36:492026-11-06 10:36:49cmw4b0igv0n5o10ci4tt429i01etf2026-11-04499660KR7499660009TIGER CD금리플러스액티브(합성)1,000,660원90원0.01%1000565.331,000,655원1,000,660원1,000,655원11,992119.9억원4416.9억원441,400주KIS CD+CPI연동금리 월분배 지수12300.5704416.4억원
cmw4b0fe80mx310cicrv0x7mafsc-securities-productetf:491220:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fde0mx110ci8ww9hc801etf2026-11-04491220KR7491220000PLUS 200TR106,585원735원0.69%106884.18109,115원110,045원101,835원47,00649.6억원479.6억원450,000주코스피 200 TR1188.230480.9억원
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
cmw4azeh60kb610ciq9pazzglfsc-securities-productetf:276970:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azeg30kb210cim0ynv3gv1etf2026-11-04276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)8,115원-135원-1.64%8153.228,250원8,250원7,785원6,9555638.5만원381.4억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index119.350383.2억원
cmw4b08ze0mh510ciia3wbqlhfsc-securities-productetf:474800:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08y50mh310ciftbus8f11etf2026-11-04474800KR7474800000KIWOOM 미국원유에너지기업15,900원-285원-1.76%16097.6715,875원16,210원15,855원52,5538.4억원349.8억원2,200,000주MSCI US IMI Energy 25/50 Index(Price Return)2516.914354.1억원
cmw4azeuw0kcc10cic7g219fvfsc-securities-productetf:278530:202611042026-11-04dayperiod2026-11-06 10:35:572026-11-06 10:35:57cmw4azetu0kc910ciaa4vibvn1etf2026-11-04278530KR7278530001KODEX 200TR32,525원95원0.29%32567.4233,280원33,600원31,035원1,357,012438.2억원6.4조원197,700,000주코스피 200 TR1188.2306.4조원
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
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
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
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
cmw4az3c60jbm10ciex203tr3fsc-securities-productetf:117460:202611042026-11-04dayperiod2026-11-06 10:35:422026-11-06 10:35:43cmw4az3as0jbj10ci6y2arfnb1etf2026-11-04117460KR7117460006KODEX 에너지화학11,755원450원3.98%11766.8611,360원11,755원11,015원36,5524.1억원287.9억원2,450,000주KRX 에너지화학2352.460288.2억원
cmw4b08wq0mgz10cibcnb2jx9fsc-securities-productetf:474590:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08vz0mgx10ci1zrwjaxc1etf2026-11-04474590KR7474590007WON 반도체밸류체인액티브39,180원330원0.85%39038.7540,300원40,430원37,065원19,9237.6억원2958억원7,550,000주FnGuide 반도체 밸류체인 (Price Return) 지수7247.5902947.4억원
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
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
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
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
56,296건 중 1,951–2,000← 이전40 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬