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
cmw4aytce0hms10cietcywxf6fsc-securities-productetf:0023A0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4aytc00hmq10ciqll5spw21etf2026-11-040023A0KR70023A0005SOL 미국양자컴퓨팅TOP1017,095원205원1.21%17277.3417,355원17,455원16,540원213,86036.3억원3136.9억원18,350,000주KEDI 미국양자컴퓨팅 TOP10(PR)6464.2673196.3억원
cmw4azabz0jyd10ciyppn5tgafsc-securities-productetf:243880:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azab60jya10citawaaq1k1etf2026-11-04243880KR7243880002TIGER 200IT레버리지203,260원3,220원1.61%206005.48215,000원219,130원181,210원164,422323.8억원2744억원1,350,000주코스피 200 정보기술11721.4202781억원
cmw4azawt0k0710cigop1lpz2fsc-securities-productetf:250730:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azavx0k0410ciqcdwt7fx1etf2026-11-04250730KR7250730009RISE 차이나HSCEI(H)9,395원-45원-0.48%9463.819,440원9,450원9,280원1,2061127.5만원159.7억원1,700,000주Hang Seng China H8051.800160.8억원
cmw4azdcl0k7o10ci7hodx8zvfsc-securities-productetf:269370:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azdbu0k7l10ciwqftfujv1etf2026-11-04269370KR7269370003TIGER S&P글로벌인프라(합성)16,595원-35원-0.21%16617.2616,630원16,675원16,570원134222.2만원116.1억원700,000주S&P Global Infrastructure Index3764.230116.3억원
cmw4az9uj0jwv10cim4w9vhdifsc-securities-productetf:236350:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9tj0jwt10ci8197bzma1etf2026-11-04236350KR7236350005TIGER 인도니프티50레버리지(합성)24,930원300원1.22%25152.1924,840원25,295원24,825원1,2593151만원154.5억원620,000주Nifty 50 Index23810.850155.9억원
cmw4azhwe0kld10ci54v51n8afsc-securities-productetf:305080:202611042026-11-04dayperiod2026-11-06 10:36:012026-11-06 10:36:01cmw4azhv70kl910ci88np89w41etf2026-11-04305080KR7305080004TIGER 미국채10년선물11,805원-25원-0.21%11802.6011,825원11,860원11,790원559,57466억원2290.1억원19,400,000주S&P 10-Year U.S. Treasury Note Futures(ER)181.8432313.3억원
cmw4azb0x0k0j10ciiyiscvoffsc-securities-productetf:251340:202611042026-11-04dayperiod2026-11-06 10:35:522026-11-06 10:35:52cmw4azazr0k0g10cih4c9vvor1etf2026-11-04251340KR7251340006KODEX 코스닥150선물인버스2,780원-55원-1.94%2779.482,785원2,935원2,770원67,661,9491936.7억원1509.5억원54,300,000주F-코스닥150 지수1363.8301525.9억원
cmw4aza0h0jxd10civoknebhgfsc-securities-productetf:237440:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9zv0jxb10cixvt3gqr81etf2026-11-04237440KR7237440003TIGER 경기방어채권혼합10,145원0원0.00%10217.3010,065원10,170원10,065원2,3142340.8만원101.4억원1,000,000주경기방어소비재 채권혼합 지수1622.130102.1억원
cmw4azd980k7c10ci0d3w2b7nfsc-securities-productetf:267490:202611042026-11-04dayperiod2026-11-06 10:35:552026-11-06 10:35:55cmw4azd870k7b10ci1cr3tuyj1etf2026-11-04267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,940원15원0.30%4900.844,915원4,940원4,915원157.3만원34.5억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index198.90734.3억원
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
cmw4b06cv0m9z10cizpcsg7hhfsc-securities-productetf:465670:202611042026-11-04dayperiod2026-11-06 10:36:332026-11-06 10:36:33cmw4b06a30m9x10ciry35ufka1etf2026-11-04465670KR7465670008TIGER 미국캐시카우10016,750원-260원-1.53%16843.0616,850원16,950원16,575원13,8332.3억원192.6억원1,150,000주Global X U.S. Cash Flow Kings 100 Index(PR)3457.636193.6억원
cmw4ayt850hlq10cibyvy76tjfsc-securities-productetf:0018C0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4ayt7r0hln10ciku74dftj1etf2026-11-040018C0KR70018C0000PLUS 고배당주위클리고정커버드콜9,400원110원1.18%9400.159,320원9,445원9,242원34,1293.1억원747.3억원7,950,000주코스피 고배당 위클리 고정 커버드콜 지수1399.810752억원
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
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
cmw4az9g50jv710cicdrw1iiyfsc-securities-productetf:228800:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9fs0jv510cix0lt58ak1etf2026-11-04228800KR7228800009TIGER 여행레저2,520원5원0.20%2515.962,515원2,550원2,445원72,4001.7억원632.7억원25,110,000주WISE 여행레저 지수1257.500631억원
cmw4az9ba0juf10ci84j5a0g7fsc-securities-productetf:227550:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9au0juc10cihot7u7zj1etf2026-11-04227550KR7227550001TIGER 200 산업재10,205원275원2.77%10198.4510,025원10,205원9,690원6,7246773.1만원65.3억원640,000주코스피 200 산업재1016.26028.5억원
cmw4az9i30jvj10ci0rx03esefsc-securities-productetf:228820:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:51cmw4az9hn0jvg10cib7had22k1etf2026-11-04228820KR7228820007TIGER KTOP3015,590원45원0.29%15626.4115,820원15,900원14,945원3,8485947.5만원163.6억원1,050,000주KTOP 3015699.430164억원
cmw4az9e90juv10ci9e9te9fpfsc-securities-productetf:227830:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9ds0jut10cir617ub3w1etf2026-11-04227830KR7227830007PLUS 코스피58,630원440원0.76%58733.4359,870원59,870원56,150원2,8301.6억원146.5억원250,000주코스피5683.800146.8억원
cmw4az9jz0jvw10cifqilxwrrfsc-securities-productetf:229720:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9jm0jvs10ci3l7jphta1etf2026-11-04229720KR7229720008KODEX KTOP3031,025원170원0.55%31168.8631,345원31,345원29,850원1,0813269만원155.1억원500,000주KTOP 3015699.430155.8억원
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
cmw4b06py0man10ci1dwcsg3cfsc-securities-productetf:466940:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b06p70mal10ci4uv3wiup1etf2026-11-04466940KR7466940004TIGER 은행고배당플러스TOP1022,995원200원0.88%23064.6422,930원23,335원22,685원501,649115.4억원8508.1억원37,000,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2137.9108706.9억원
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
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
cmw4b0cqz0mpy10ciesfnx48yfsc-securities-productetf:483290:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0cpi0mpv10ciphwyb5is1etf2026-11-04483290KR7483290003KODEX 미국배당다우존스타겟커버드콜10,240원-100원-0.97%10260.2710,300원10,300원10,185원286,79429.3억원1822.7억원17,800,000주Dow Jones U.S. Dividend 100 10% Premium Covered Call Index(Total Return)625.6991805.8억원
cmw4aysno0hg910cin3xfjd0ifsc-securities-productetf:0001P0:202611042026-11-04dayperiod2026-11-06 10:35:292026-11-06 10:35:29cmw4aysnb0hg510cixh8ek44u1etf2026-11-040001P0KR70001P0004마이티 바이오시밀러&CDMO액티브7,900원100원1.28%7854.487,795원7,900원7,495원679521.8만원88.4억원1,120,000주FnGuide 바이오시밀러&CDMO 지수2112.42087.9억원
cmw4b07m20mdh10ciq8o5kduofsc-securities-productetf:471460:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07ku0mdf10ciyf6fu8m51etf2026-11-04471460KR7471460006KIWOOM 국고채30년액티브49,510원300원0.61%49603.3649,105원49,705원49,105원2,5911.2억원227.7억원460,000주KIS-키움 국고채30년 지수(총수익지수)8328.600228.1억원
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
cmw4b07c60mcn10cicfqm84l1fsc-securities-productetf:469790:202611042026-11-04dayperiod2026-11-06 10:36:342026-11-06 10:36:34cmw4b07b90mck10ciptoaxcl81etf2026-11-04469790KR7469790000KIWOOM 코리아테크TOP1034,720원350원1.02%35032.7836,010원36,040원33,425원11,3343.9억원243억원700,000주Solactive K-TechTOP10 Index(PR)7001.410245.2억원
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
cmw4b07x10me510ci037jzb3ffsc-securities-productetf:472150:202611042026-11-04dayperiod2026-11-06 10:36:352026-11-06 10:36:35cmw4b07w40me310ci4e4eapj51etf2026-11-04472150KR7472150002TIGER 배당커버드콜액티브16,050원-5원-0.03%16106.3316,475원16,590원15,360원6,570,9351038.9억원2.5조원159,780,000주코스피 200 커버드콜 5% OTM663.7902.5조원
cmw4az9mg0jw710ci61bp9korfsc-securities-productetf:232080:202611042026-11-04dayperiod2026-11-06 10:35:512026-11-06 10:35:51cmw4az9la0jw510cijqb95ezt1etf2026-11-04232080KR7232080002TIGER 코스닥15012,025원215원1.82%12000.0911,975원12,070원11,395원9,939,3221161.7억원1.1조원95,300,000주코스닥 1501184.6801.1조원
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
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
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
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
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
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
cmw4b08rg0mgh10cian224mo6fsc-securities-productetf:473640:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08qi0mgf10cipwi3uemt1etf2026-11-04473640KR7473640001HANARO 글로벌금채굴기업28,500원1,050원3.83%27266.7227,565원28,500원27,260원72,50320.2억원598.5억원2,100,000주NYSE Arca Gold Miners Index (Price Return)2225.436545.3억원
cmw4b08tb0mgn10cii7ma2r3afsc-securities-productetf:474220:202611042026-11-04dayperiod2026-11-06 10:36:362026-11-06 10:36:36cmw4b08se0mgl10city3sve6e1etf2026-11-04474220KR7474220001TIGER 미국테크TOP10타겟커버드콜13,915원160원1.16%13987.3713,885원14,070원13,635원116,78416.1억원3903.1억원28,050,000주Bloomberg U.S. Tech Top10+10% Premium Covered Call Index9235.3873923.4억원
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
cmw4b0cjb0mpg10cifl07d5elfsc-securities-productetf:483020:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0cif0mpd10ci5y7kmgiz1etf2026-11-04483020KR7483020004KIWOOM 의료AI9,405원145원1.57%9470.679,200원9,485원9,005원42,9504억원61.1억원650,000주FnGuide 의료AI 지수2049.96061.5억원
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
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
cmw4aytig0hoc10ciy3g4d02cfsc-securities-productetf:0036R0:202611042026-11-04dayperiod2026-11-06 10:35:302026-11-06 10:35:30cmw4ayti40ho910ciwiisiaqd1etf2026-11-040036R0KR70036R0001RISE 미국휴머노이드로봇18,605원195원1.06%18679.3618,745원18,865원18,220원15,3912.8억원1032.5억원5,550,000주KEDI 미국 휴머노이드 로봇 지수(시장가격)7882.6741036.7억원
cmw4az9640jtl10ci54ejmwiwfsc-securities-productetf:225800:202611042026-11-04dayperiod2026-11-06 10:35:502026-11-06 10:35:50cmw4az9530jti10cidtj2qztk1etf2026-11-04225800KR7225800002KIWOOM 미국달러선물레버리지14,220원-5원-0.04%14232.0414,315원14,345원14,165원450643만원72.5억원510,000주미국달러선물지수1504.97072.5억원
cmw4b0clt0mpm10cihslp5yrzfsc-securities-productetf:483030:202611042026-11-04dayperiod2026-11-06 10:36:412026-11-06 10:36:41cmw4b0ckx0mpj10ci7aw0uzvt1etf2026-11-04483030KR7483030003KIWOOM 미국블록버스터바이오테크의약품+12,080원-75원-0.62%12053.0711,710원12,130원11,710원8,7071억원54.3억원450,000주Solactive Blockbuster Biotech Drugs Index(PR)2782.26054.2억원
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
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
cmw4b0dg20mrs10ciabntbytxfsc-securities-productetf:486240:202611042026-11-04dayperiod2026-11-06 10:36:422026-11-06 10:36:42cmw4b0df20mrp10ci34sxwb131etf2026-11-04486240KR7486240005DAISHIN AI반도체&인프라액티브24,100원330원1.39%24177.3424,355원24,355원22,975원5641346.2만원747.1억원3,100,000주FnGuide AI반도체&인프라 지수7571.110749.4억원
56,296건 중 2,101–2,150← 이전43 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬