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
cmw4azym80lwa10citkynta68fsc-securities-productetf:451600:202611042026-11-04dayperiod2026-11-06 10:36:232026-11-06 10:36:23cmw4azyks0lw910cir7726zc71etf2026-11-04451600KR7451600001PLUS 국고채30년액티브92,300원440원0.48%92415.4791,930원92,805원91,875원62573만원200.2억원217,000주KAP 국고채 30년 지수(총수익)83.990200.5억원
cmw4azxuu0lui10cih6ms2r8bfsc-securities-productetf:449690:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxu10luf10ci67ukcvzu1etf2026-11-04449690KR7449690007TIGER 한중반도체(합성)38,005원1,605원4.41%36022.0236,455원38,005원35,700원44159.6만원285억원750,000주KRX CSI 한·중 반도체지수9387.600270.1억원
cmw4azxsv0luc10ci629nkabrfsc-securities-productetf:449680:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxr30lu910ci4s3j3zoe1etf2026-11-04449680KR7449680008TIGER 한중전기차(합성)8,950원315원3.65%8649.038,580원8,950원8,580원10291.2만원76억원850,000주KRX CSI 한·중 전기차지수3927.48073.5억원
cmw4b00ak0lzt10cis6twmvf3fsc-securities-productetf:455850:202611042026-11-04dayperiod2026-11-06 10:36:252026-11-06 10:36:25cmw4b009g0lzq10cialmaysu01etf2026-11-04455850KR7455850008SOL AI반도체소부장20,900원820원4.08%20869.4121,010원21,350원19,920원3,340,617687.2억원1조원49,800,000주FnGuide AI 반도체 소부장 지수3623.5801조원
cmw4b01ne0m2c10cikh5bo6v6fsc-securities-productetf:458030:202611042026-11-04dayperiod2026-11-06 10:36:272026-11-06 10:36:27cmw4b01kw0m2810ciw9hrinna1etf2026-11-04458030KR7458030004WON 국공채머니마켓액티브55,355원5원0.01%55352.8555,365원55,365원55,355원3632009.4만원997.4억원1,802,000주KAP 국공채 머니마켓 총수익 지수124.050996.3억원
cmw4b0c0l0mo410ciueesc7s8fsc-securities-productetf:481050:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bzb0mo110cil5wdc5ld1etf2026-11-04481050KR7481050003KODEX CD1년금리플러스액티브(합성)1,022,175원100원0.01%1022055.621,022,170원1,022,175원1,022,170원44,543455.3억원2.6조원2,569,600주KAP 1년은행 CD+추가금리 지수(총수익지수)1253.1502.6조원
cmw4b0by20mny10cipyj3z23ffsc-securities-productetf:480460:202611042026-11-04dayperiod2026-11-06 10:36:402026-11-06 10:36:40cmw4b0bx40mnv10ci95osf2bc1etf2026-11-04480460KR7480460005WON 한국부동산TOP3플러스8,420원110원1.32%8472.178,300원8,420원8,300원11999.4만원71.5억원850,000주DeepSearch 한국부동산TOP3플러스 지수625.31072억원
cmw4b054s0m8510cinawihxoufsc-securities-productetf:464310:202611042026-11-04dayperiod2026-11-06 10:36:312026-11-06 10:36:31cmw4b05390m8110ciq7lqntpp1etf2026-11-04464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX12,015원65원0.54%12042.1711,950원12,185원11,600원84,59010억원937.1억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5109.080939.2억원
cmw4azxxj0lun10ciolqvrxotfsc-securities-productetf:449770:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxwq0luk10cib6se0g4y1etf2026-11-04449770KR7449770007KIWOOM 미국S&P50020,040원20원0.10%20122.9320,200원20,200원19,780원22,4984.4억원801.6억원4,000,000주S&P 5007688.620804.9억원
cmw4b0aex0mkg10ci5mij6zmwfsc-securities-productetf:476550:202611042026-11-04dayperiod2026-11-06 10:36:382026-11-06 10:36:38cmw4b0adv0mkf10cix9zo50wz1etf2026-11-04476550KR7476550009TIGER 미국30년국채커버드콜액티브(H)6,580원-25원-0.38%6579.826,580원6,620원6,560원1,594,730105.1억원7537.3억원114,550,000주KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)975.7347494.4억원
cmw4azv200lmy10ci7rf57reufsc-securities-productetf:439860:202611042026-11-04dayperiod2026-11-06 10:36:182026-11-06 10:36:18cmw4azv0n0lmx10ci18xdkdi41etf2026-11-04439860KR7439860008KODEX ESG종합채권(A-이상)액티브115,035원40원0.03%115054.66114,965원115,100원114,945원50575.1만원3989.4억원3,468,000주KAP ESG 종합채권지수(A- 이상, 총수익)132.2803988.9억원
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
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
cmw4b0dkd0ms410cigp0jc9sjfsc-securities-productetf:486450:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0diy0ms110ciz42yn6501etf2026-11-04486450KR7486450000SOL 미국AI전력인프라16,645원455원2.81%16705.2016,795원16,955원16,175원24,6574억원1814.3억원10,900,000주KEDI 미국AI전력인프라 지수(PR)9012.1981812.5억원
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
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
cmw4b0fik0mxf10ciochxf47qfsc-securities-productetf:491510:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fh90mxd10cihlqwchhc1etf2026-11-04491510KR7491510004파워 K-주주가치액티브15,940원110원0.69%16038.6315,855원16,090원15,675원5282.4만원135.4억원850,000주FnGuide K-주주가치 지수3346.780136.3억원
cmw4b0fr20my310ciwmpc4zvxfsc-securities-productetf:491700:202611042026-11-04dayperiod2026-11-06 10:36:452026-11-06 10:36:45cmw4b0fq00my110cix41rjf491etf2026-11-04491700KR7491700001HK 20090,130원25원0.03%90709.0991,475원91,475원88,560원3,7663.4억원315.4억원350,000주코스피 200889.250317.4억원
cmw4b0fyn0myl10cip7hqn8b3fsc-securities-productetf:492500:202611042026-11-04dayperiod2026-11-06 10:36:462026-11-06 10:36:46cmw4b0fxv0myi10ci1cs0yx4l1etf2026-11-04492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,740원10원0.02%51749.4651,750원51,775원51,735원4792478.8만원684억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수12040.590684.1억원
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
cmw4aztkn0lir10ci7m5oewfdfsc-securities-productetf:433500:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:17cmw4aztk30lip10ciltqr0fbz1etf2026-11-04433500KR7433500006ACE 원자력TOP1040,140원450원1.13%40297.6840,050원41,295원38,445원49,49719.7억원1525.3억원3,800,000주DeepSearch 원자력 TOP 10지수4149.6601531.3억원
cmw4aztag0lhx10cix3nan7uufsc-securities-productetf:432600:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt9b0lhv10cijxusq77d1etf2026-11-04432600KR7432600005RISE 국채선물3년55,980원15원0.03%56003.3855,920원56,010원55,920원422.3만원55.9억원100,000주국채선물지수1218.42056억원
cmw4azt670lhl10cib6lxss5xfsc-securities-productetf:429980:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azt5c0lhj10ciw68eci9f1etf2026-11-04429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,115원415원2.82%15183.9114,700원15,115원14,500원319470.5만원75.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)432.55075.9억원
cmw4azsyx0lh310ci4uhxlopzfsc-securities-productetf:429010:202611042026-11-04dayperiod2026-11-06 10:36:162026-11-06 10:36:16cmw4azsxr0lh210ci3sat84pm1etf2026-11-04429010KR7429010002TIGER 미국나스닥넥스트10018,600원40원0.22%18636.4818,645원18,645원18,345원3,2065902.5만원93억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1788.96093.1억원
cmw4azssx0lgl10cileu5xpyufsc-securities-productetf:428510:202611042026-11-04dayperiod2026-11-06 10:36:152026-11-06 10:36:16cmw4azssb0lgk10ci0exzkbpt1etf2026-11-04428510KR7428510002KODEX 차이나AI테크액티브17,280원1,480원9.37%15835.2516,090원17,280원15,595원29,1094.6억원293.7억원1,700,000주Bloomberg China Media & Tech Index PR1804.464269.1억원
cmw4azr630lbx10cilqbmgl3pfsc-securities-productetf:412560:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr4w0lbw10ci2oaocp7u1etf2026-11-04412560KR7412560005TIGER BBIG레버리지1,390원110원8.59%1395.261,285원1,390원1,245원13,0351662.2만원9.7억원700,000주KRX BBIG 지수1642.0709.7억원
cmw4azr3z0lbr10ci9tatplbqfsc-securities-productetf:411860:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azr2v0lbq10cif881yr3k1etf2026-11-04411860KR7411860000KIWOOM 독일DAX15,870원10원0.06%15944.6516,000원16,000원15,730원7,8471.2억원47.6억원300,000주DAX Index(PR)9440.63047.8억원
cmw4azqpb0lal10ci1tz36savfsc-securities-productetf:407830:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqo00lak10cifonbcudp1etf2026-11-04407830KR7407830009에셋플러스 글로벌플랫폼액티브13,120원-110원-0.83%13265.9413,375원13,390원12,830원2,5463294.7만원314.8억원2,400,000주S&P 5007688.620318.3억원
cmw4azqkr0la910cijxafspfkfsc-securities-productetf:407310:202611042026-11-04dayperiod2026-11-06 10:36:132026-11-06 10:36:13cmw4azqjw0la610ciyaz7vlso1etf2026-11-04407310KR7407310002HANARO 200 TOP1013,345원15원0.11%13422.7913,370원13,505원12,675원2,2632967.1만원153.4억원1,150,000주코스피 200 Top 10 지수2079.860154.3억원
cmw4azqa10l9f10ciyr6jucp3fsc-securities-productetf:404120:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq9c0l9c10ci75208e7k1etf2026-11-04404120KR7404120008TIME K신재생에너지액티브21,085원1,285원6.49%21118.5520,165원21,085원19,420원6,4991.3억원168.6억원800,000주KRX 기후변화 솔루션지수3805.080168.9억원
cmw4azq7v0l9910cikcl181ftfsc-securities-productetf:403790:202611042026-11-04dayperiod2026-11-06 10:36:122026-11-06 10:36:12cmw4azq6y0l9610cigxfc2xjv1etf2026-11-04403790KR7403790009MIDAS 코스피액티브48,325원-175원-0.36%48586.3149,405원49,555원46,450원3291575만원1413.5억원2,925,000주코스피5683.8001421.1억원
cmw4azomk0l4r10civv7iub6nfsc-securities-productetf:390400:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azolq0l4o10ci5hvt6i7i1etf2026-11-04390400KR7390400000KODEX 미국스마트모빌리티S&P5,915원5원0.08%5993.225,955원6,025원5,825원4,2062480.9만원47.3억원800,000주S&P Kensho Smart Transportation186.01947.9억원
cmw4azokj0l4l10citsp71a0tfsc-securities-productetf:390390:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azojb0l4i10ci5klk1wj11etf2026-11-04390390KR7390390003KODEX 미국반도체47,280원970원2.09%47175.4247,420원47,880원45,515원1,419,902660.7억원1.1조원24,000,000주MVIS US Listed Semiconductor 25 Index15583.6001.1조원
cmw4azoe00l4310ciytxfpkgyfsc-securities-productetf:387280:202611042026-11-04dayperiod2026-11-06 10:36:102026-11-06 10:36:10cmw4azocr0l4010ci8ckwj0fw1etf2026-11-04387280KR7387280001TIGER 퓨처모빌리티액티브9,965원300원3.10%10007.339,830원9,965원9,375원1,2211190.7만원126.5억원1,270,000주FnGuide 퓨처모빌리티 지수2938.330127억원
cmw4azo1z0l3310cimyuvi5imfsc-securities-productetf:385560:202611042026-11-04dayperiod2026-11-06 10:36:092026-11-06 10:36:09cmw4azo180l3010cimpm2f9ur1etf2026-11-04385560KR7385560008RISE KIS국고채30년Enhanced57,055원465원0.82%57062.5156,310원57,205원56,310원77,59544.1억원4289.3억원7,518,000주KIS 국고채30년Enhanced지수(시장가격)5083.5004284.8억원
cmw4azm5k0kxm10cimfsuhrtwfsc-securities-productetf:367740:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azm4m0kxk10ci7dxu4vej1etf2026-11-04367740KR7367740008HANARO Fn5G산업36,900원1,295원3.64%36987.0436,945원36,945원35,505원92333만원202.9억원550,000주FnGuide 5G 산업 지수6299.420203.4억원
cmw4azm3h0kxg10ciez3k5xixfsc-securities-productetf:367380:202611042026-11-04dayperiod2026-11-06 10:36:072026-11-06 10:36:07cmw4azm2m0kxe10cinnszz4di1etf2026-11-04367380KR7367380003ACE 미국나스닥10028,620원115원0.40%28745.2828,830원28,945원27,975원2,619,206742.2억원3.3조원116,700,000주NASDAQ 10028437.1703.3조원
cmw4azltf0kwm10cixp9q8jzgfsc-securities-productetf:364980:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azls90kwk10ci22senjor1etf2026-11-04364980KR7364980003TIGER 2차전지TOP109,590원625원6.97%9627.659,070원9,655원8,555원13,489,9071240.5억원6746.5억원70,350,000주KRX 2차전지 TOP 10 지수3387.8806797.1억원
cmw4azlpp0kwb10cirpbilddvfsc-securities-productetf:364960:202611042026-11-04dayperiod2026-11-06 10:36:062026-11-06 10:36:06cmw4azlod0kw810civd0o7ypy1etf2026-11-04364960KR7364960005TIGER BBIG5,915원275원4.88%5895.335,695원5,915원5,555원61,0753.5억원689억원11,650,000주KRX BBIG 지수1642.070686.8억원
cmw4azl2k0kui10ci7qkgbi40fsc-securities-productetf:360140:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azl1e0kug10ciol79apgq1etf2026-11-04360140KR7360140008KODEX 200롱코스닥150숏선물21,875원-310원-1.40%21820.1122,385원22,740원21,860원34,9837.8억원481.2억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1895.600480억원
cmw4azkwb0ku110ciiihhnhqefsc-securities-productetf:356540:202611042026-11-04dayperiod2026-11-06 10:36:052026-11-06 10:36:05cmw4azkuu0ktx10cimrm3z3ad1etf2026-11-04356540KR7356540005ACE 종합채권(AA-이상)액티브103,930원190원0.18%103949.93103,700원104,070원103,700원8008315.8만원1.1조원10,947,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.9901.1조원
cmw4azk5s0krv10cime5gjbi6fsc-securities-productetf:334690:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azk4x0krt10ciijq61tpg1etf2026-11-04334690KR7334690005RISE 팔라듐선물(H)4,320원100원2.37%4179.654,185원4,345원4,130원3,6171512.2만원30.2억원700,000주S&P GSCI Palladium Excess Return Index554.11729.2억원
cmw4azjy30kr610ci09ceo8hpfsc-securities-productetf:332610:202611042026-11-04dayperiod2026-11-06 10:36:042026-11-06 10:36:04cmw4azjxa0kr410ci8f9a7ofq1etf2026-11-04332610KR7332610005PLUS 미국단기회사채(AAA~A)121,670원140원0.12%121668.88121,890원122,010원121,405원2032473.8만원116.8억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.571116.8억원
cmw4azj9n0kpc10ciwqqn0qmufsc-securities-productetf:325010:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4azj8g0kp910cibwocajo01etf2026-11-04325010KR7325010007KODEX 성장주35,595원595원1.70%35468.1636,160원36,445원33,680원43,61415.1억원1032.2억원2,900,000주FnGuide 성장 지수(PR)10029.8801028.5억원
cmw4azj5m0kp010ciss95f7vqfsc-securities-productetf:322400:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4azj4z0kox10cidwa7kjry1etf2026-11-04322400KR7322400003HANARO e커머스8,550원-30원-0.35%8589.818,555원8,625원8,365원564480.5만원277.8억원3,250,000주FnGuide E커머스 지수1473.450279.1억원
cmw4azivw0ko610cicflh2fjqfsc-securities-productetf:315960:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4aziul0ko310ci2v97dzym1etf2026-11-04315960KR7315960005RISE 대형고배당10TR63,995원25원0.04%63973.8665,020원65,745원61,335원54,60734.3억원4159.6억원6,500,000주WISE 대형고배당10 TR 지수7875.3104158.3억원
cmw4azitq0ko010ciw7wh753rfsc-securities-productetf:315930:202611042026-11-04dayperiod2026-11-06 10:36:032026-11-06 10:36:03cmw4azish0knx10ci0zg9aazz1etf2026-11-04315930KR7315930008KODEX Top5PlusTR65,345원95원0.15%65591.4666,855원67,220원62,885원12,8528.3억원7808.7억원11,950,000주FnGuide TOP 5 Plus Total Return 지수6793.0107247.8억원
cmw4azigb0kn010ci45u5yt1hfsc-securities-productetf:310080:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azifb0kmx10ci3qb9wtbt1etf2026-11-04310080KR7310080007RISE 중국MSCI China(H)8,575원75원0.88%8507.338,500원8,575원8,445원3,6813126.4만원98.6억원1,150,000주MSCI China Index(USD, Price Return)68.56897.8억원
cmw4azie40kmu10ci4rvfb9xhfsc-securities-productetf:309230:202611042026-11-04dayperiod2026-11-06 10:36:022026-11-06 10:36:02cmw4azid60kmr10ciam2xur7i1etf2026-11-04309230KR7309230001ACE 미국WideMoat동일가중30,435원-105원-0.34%30603.8730,555원30,765원30,000원10,3323.1억원1095.6억원3,600,000주MorningStar Wide Moat Focus Index17338.5701101.7억원
cmw4azxqa0lu610cioyyjnhtkfsc-securities-productetf:449580:202611042026-11-04dayperiod2026-11-06 10:36:222026-11-06 10:36:22cmw4azxp00lu310ci8i6f05jf1etf2026-11-04449580KR7449580000RISE 테슬라애플아마존채권혼합16,180원-80원-0.49%16321.6916,240원16,355원16,090원3,5645773.9만원177.9억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4307.110179.5억원
56,296건 중 2,051–2,100← 이전42 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬