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
cmw2vj1vj0cec10cilvojmuh5fsc-securities-productetf:203780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vf0cea10cinjqdargp1etf2026-11-03203780KR7203780002TIGER 미국나스닥바이오34,890원-930원-2.60%35034.4335,175원35,175원34,890원17,4516.1억원1046.7억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7266.4301051억원
cmw2vj1q60ccf10ci4qj3zu0ffsc-securities-productetf:176950:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1q20ccd10cig6dxpbbu1etf2026-11-03176950KR7176950004KODEX 국채선물10년인버스58,785원-160원-0.27%58816.3958,825원58,845원58,785원9755736.3만원663억원1,128,000주10년국채선물지수1162.830663.4억원
cmw2vj20u0cg910cie8y51usffsc-securities-productetf:223190:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20q0cg810ciykluse291etf2026-11-03223190KR7223190000KODEX 200가치저변동23,660원-580원-2.39%23565.4523,915원23,915원23,460원15,6003.6억원236.6억원1,000,000주코스피 200 가치저변동성11536.150259.2억원
cmw2vj7z10ej210cikvx7p9aifsc-securities-productetf:494340:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7yw0ej010cilwowft331etf2026-11-03494340KR7494340003ACE 글로벌AI맞춤형반도체14,950원-1,180원-7.32%14995.2216,130원16,130원14,930원21,6703.2억원224.2억원1,500,000주Solactive AI Custom Semiconductor Index(PR)7654.170224.9억원
cmw2vj20l0cg610cieba5m45cfsc-securities-productetf:220130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj20h0cg510ciynsifeth1etf2026-11-03220130KR7220130009SOL 차이나강소기업CSI500(합성 H)5,650원-70원-1.22%5770.295,720원5,755원5,650원5531.3만원45.2억원800,000주CSI 500 지수6327.05046.1억원
cmw2vj1pm0cc810ciifd9fs1afsc-securities-productetf:174350:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ph0cc610ci304pdwzf1etf2026-11-03174350KR7174350009TIGER 로우볼20,005원10원0.05%20030.5520,050원20,065원19,980원146292.3만원144억원720,000주FnGuide Low Vol 지수20827.610144.2억원
cmw2vj2510chs10cin1ed5m1gfsc-securities-productetf:227830:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj24w0chq10cimjdw57691etf2026-11-03227830KR7227830007PLUS 코스피58,190원-2,500원-4.12%58366.7958,545원59,080원58,190원3031780.4만원145.4억원250,000주코스피5648.790145.9억원
cmw2vj26e0ci810ciwm6natznfsc-securities-productetf:228820:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2680ci610citx2kux0u1etf2026-11-03228820KR7228820007TIGER KTOP3015,545원-510원-3.18%15522.0115,705원15,785원15,435원10,8131.6억원163.2억원1,050,000주KTOP 3015597.260162.9억원
cmw2vj2400chf10cieo0dg28afsc-securities-productetf:227550:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj23v0chd10ciqu5cjoyo1etf2026-11-03227550KR7227550001TIGER 200 산업재9,930원-250원-2.46%9922.399,995원10,115원9,915원1,2521251만원63.5억원640,000주코스피 200 산업재988.54063.5억원
cmw2vj82u0ekk10cidqvq6b4pfsc-securities-productetf:495940:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj82p0ekj10cirzcmy56n1etf2026-11-03495940KR7495940009RISE 미국AI테크액티브15,710원-970원-5.82%15703.9915,915원15,915원15,605원1,4222244.8만원487억원3,100,000주Solactive US AI Tech Active Index PR7529.120439.7억원
cmw2vj2890ciy10cip5nk022ofsc-securities-productetf:234310:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2850ciw10ciyfvq9ygs1etf2026-11-03234310KR7234310001RISE V&S셀렉트밸류24,140원-505원-2.05%24044.4524,185원24,345원23,945원1,0042404.5만원120.7억원500,000주FnGuide 셀렉트 밸류 지수4644.360120.2억원
cmw2vj23r0chb10ciar5ctz7afsc-securities-productetf:227540:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj23m0cha10cihrx41qk01etf2026-11-03227540KR7227540002TIGER 200 헬스케어18,125원50원0.28%18117.8718,070원18,300원18,000원20,7333.7억원286.3억원1,580,000주코스피 200 헬스케어1918.790286.2억원
cmw2vj1pc0cc410cixw5aamqmfsc-securities-productetf:169950:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1p60cc310cir7ld3t0q1etf2026-11-03169950KR7169950003KODEX 차이나A5021,370원-405원-1.86%21704.6121,775원21,800원21,305원305655.1만원170.9억원800,000주FTSE China A50 Index12829.540173.6억원
cmw2vj2cf0ckh10cioe63zr4wfsc-securities-productetf:244660:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2ca0ckg10cijgj132j71etf2026-11-03244660KR7244660007KODEX 퀄리티Plus8,625원-55원-0.63%8658.058,630원8,630원8,610원10893.1만원25.8억원300,000주FnGuide 퀄리티 Plus 지수2139.99025.9억원
cmw2vj7uy0ehh10civ9xf31ynfsc-securities-productetf:491610:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7uu0ehf10cijt7wjmlk1etf2026-11-03491610KR74916100021Q CD금리액티브(합성)105,410원20원0.02%105410.55105,400원105,410원105,400원4,6734.9억원1658억원1,573,000주KIS 하나 CD금리 총수익지수11939.6701658.1억원
cmw2vj7v70ehl10ciq6gf19rgfsc-securities-productetf:491620:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7v30ehj10cilqk854zg1etf2026-11-03491620KR7491620001RISE 미국테크100데일리고정커버드콜9,445원-235원-2.43%9465.829,550원9,550원9,435원607,28957.6억원5600.8억원59,300,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4525.0465580억원
cmw2vj2ju0cn710cif8wu6jswfsc-securities-productetf:253290:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2jp0cn610cin5kxlel71etf2026-11-03253290KR7253290001RISE 헬스케어채권혼합11,450원-25원-0.22%11448.1911,480원11,480원11,360원2,0752372.2만원206.1억원1,800,000주FnGuide 헬스케어 채권혼합 지수2061.840206억원
cmw2vj2gb0clz10ciwlk6jo4pfsc-securities-productetf:252400:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2g40clx10ciyelcyq8i1etf2026-11-03252400KR7252400007RISE 200선물레버리지64,840원-5,460원-7.77%64954.8166,405원66,900원64,075원4,3032.8억원389억원600,000주코스피 200 선물지수4303.420389.7억원
cmw2vj2nv0coo10cido62w9lcfsc-securities-productetf:261270:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2nq0com10ciw2dz5ban1etf2026-11-03261270KR7261270003KODEX 미국달러선물인버스8,345원5원0.06%8362.608,325원8,370원8,325원6,9225778만원720.1억원8,630,000주미국달러선물지수1503.960657.3억원
cmw2vj2ak0cjt10ciiyldyod5fsc-securities-productetf:241180:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2af0cjr10ci4yyawvrn1etf2026-11-03241180KR7241180009TIGER 일본니케이22532,000원-575원-1.77%32515.5632,485원32,490원31,910원158,94451억원3545.6억원11,080,000주Nikkei 22563081.8603550.6억원
cmw2vixuv0axj10cibs2zu1hffsc-securities-productetf:0005C0:202611032026-11-03dayperiod2026-11-05 10:35:282026-11-05 10:35:28cmw2vixup0axi10ciyau2bkkn1etf2026-11-030005C0KR70005C0005RISE 미국S&P500엔화노출(합성 H)10,790원-85원-0.78%10711.2510,980원10,980원10,725원871938.6만원70.1억원650,000주S&P500 Yen Hedged Index(PR)3079.67669.6억원
cmw2vj8330eko10cipdvszurifsc-securities-productetf:496020:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj82y0ekm10cio2b9tosu1etf2026-11-03496020KR7496020009WON 전단채플러스액티브52,785원-5원-0.01%52790.3352,800원52,800원52,785원14,1447.4억원9085.3억원17,212,000주KIS 전단채플러스 TR 지수121.2508518.2억원
cmw2vj7vg0ehp10ci85o7otssfsc-securities-productetf:491630:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7vc0ehn10cisx3a6ay71etf2026-11-03491630KR7491630000RISE 미국반도체인버스(합성 H)5,900원370원6.69%5922.405,805원5,925원5,795원8,7445120.1만원33.9억원575,000주NYSE Semicondoctor Index(Price Return)2374.96334억원
cmw2vj1is0c9v10ci3hwo2qnkfsc-securities-productetf:145670:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1io0c9t10ci2xchjzq91etf2026-11-03145670KR7145670006ACE 인버스1,521원62원4.25%1523.371,509원1,530원1,490원306,3254.6억원30.4억원2,000,000주코스피 200 선물지수4303.42030.4억원
cmw2vj0jx0bxx10ciq3m2b7igfsc-securities-productetf:0224D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0js0bxw10ciwizrrexw1etf2026-11-030224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+7,830원-500원-6.00%7783.938,210원8,270원7,785원95,0547.6억원70.4억원900,000주iSelect 미국CPU반도체TOP4 지수4079.01966.1억원
cmw2vj7sy0egq10cils03dw89fsc-securities-productetf:490590:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7st0ego10ciy8r2codh1etf2026-11-03490590KR7490590007RISE 미국AI밸류체인데일리고정커버드콜11,390원-665원-5.52%11415.9211,495원11,550원11,360원747,85985.6억원6537.8억원57,400,000주KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)9326.7246535.6억원
cmw2vj7t80egu10ciikccxf6ufsc-securities-productetf:490600:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7t40egs10ci5bgndi2s1etf2026-11-03490600KR7490600004RISE 미국배당100데일리고정커버드콜9,050원-20원-0.22%9068.329,105원9,105원9,020원149,91113.5억원1678.7억원18,550,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2813.4431682.1억원
cmw2vj7sm0egl10ci0fhesc2xfsc-securities-productetf:490490:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7sh0egk10ciw8pnl54a1etf2026-11-03490490KR7490490000SOL 미국배당미국채혼합5010,980원10원0.09%10976.4911,020원11,050원10,935원252,84627.7억원4787.2억원43,600,000주KRX 다우존스 미국배당국채 혼합지수1437.9304807.7억원
cmw2vj7s10ege10ciast5jiiifsc-securities-productetf:490330:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7rx0egc10cizf22pksf1etf2026-11-03490330KR7490330008KoAct 미국치매&뇌질환치료제액티브12,950원-310원-2.34%12983.9813,260원13,260원12,890원15,8182억원45.3억원350,000주Solactive 미국뇌질환치료제 PR 지수2906.97045.4억원
cmw2vj7sc0egi10cib2chsbnsfsc-securities-productetf:490480:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7s70egg10ci9h0zo0hv1etf2026-11-03490480KR7490480001SOL K방산19,355원-240원-1.22%19405.5819,495원19,760원19,050원27,2495.2억원522.5억원2,700,000주KEDI K방산 지수(PR)4174.090523.9억원
cmw2vj7rj0eg610ci4iv1m52zfsc-securities-productetf:489860:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7rf0eg410cikr32iych1etf2026-11-03489860KR7489860007KIWOOM 글로벌전력GRID인프라13,400원-110원-0.81%13406.7713,510원13,510원13,400원1,0371395.7만원120.6억원900,000주NASDAQ OMX Clean Edge Smart Grid Infrastructure Index1361.520120.6억원
cmw2vj7ti0egy10cii86mb5wlfsc-securities-productetf:491010:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7td0egw10ciek6h9oyz1etf2026-11-03491010KR7491010005TIGER 글로벌AI전력인프라액티브19,575원-800원-3.93%19555.4219,985원19,990원19,575원39,5977.8억원4948.5억원25,280,000주Mirae Asset AI Infrastructure 지수(PR)4208.2574933.8억원
cmw2vj7qp0efu10cizd1cpvhbfsc-securities-productetf:489030:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7qk0efs10ci1bujys721etf2026-11-03489030KR7489030007PLUS 고배당주위클리커버드콜5,675원0원0.00%5679.535,675원5,695원5,645원213,70312.1억원2792.1억원49,200,000주코스피 고배당 위클리 콜매도 ATM 지수996.9702788.6억원
cmw2vj7qz0efy10ci64hoj3tpfsc-securities-productetf:489250:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7qu0efw10cikzvd3r9g1etf2026-11-03489250KR7489250001KODEX 미국배당다우존스13,135원10원0.08%13141.1013,175원13,225원13,095원236,90031.1억원6449.2억원49,100,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5686373.4억원
cmw2vj7qb0efp10cikqiy3ilzfsc-securities-productetf:489000:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7q60efn10cibqxiou8r1etf2026-11-03489000KR7489000000PLUS 일본엔화초단기국채(합성)9,010원-10원-0.11%9005.759,040원9,040원8,990원85,5297.7억원198.2억원2,200,000주KAP 일본 단기 국채 지수(총수익)100.330198.1억원
cmw2vj7r80eg210cidvwp2qg1fsc-securities-productetf:489290:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7r40eg010ci18wjvf231etf2026-11-03489290KR7489290007WON 미국빌리어네어14,275원-130원-0.90%14319.5514,420원14,430원14,275원461662.5만원264억원1,850,000주Bloomberg US Billionaires Investment Select Index(PR)6116.316264.9억원
cmw2vj7nf0eel10cii23xctcrfsc-securities-productetf:487910:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7n80eej10cihbeydj681etf2026-11-03487910KR7487910002ACE 인도컨슈머파워액티브7,645원5원0.07%7611.547,620원7,660원7,605원639488만원91.7억원1,200,000주Indxx India Super Consumption Index (Price Return)3214.15091.3억원
cmw2vj7tw0eh310ci3m1j62g2fsc-securities-productetf:491090:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7tq0eh010ci7broxs1a1etf2026-11-03491090KR7491090007KODEX 미국테크TOP3플러스16,325원-500원-2.97%16389.3416,495원16,495원16,270원4,9998181.7만원236.7억원1,450,000주KEDI 미국테크TOP3플러스 지수(Price Return)7906.939237.6억원
cmw2vj2n00cod10cih2t5unfpfsc-securities-productetf:261240:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2mu0cob10ci9xb78tf11etf2026-11-03261240KR7261240006KODEX 미국달러선물13,915원-35원-0.25%13922.1113,975원13,975원13,890원61,1988.5억원605.3억원4,350,000주미국달러선물지수1503.960605.6억원
cmw2vj7m60ee510cisdkfow13fsc-securities-productetf:487230:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7m00ee410cifume5ka81etf2026-11-03487230KR7487230005KODEX 미국AI전력핵심인프라15,700원-750원-4.56%15733.4416,335원16,335원15,675원1,345,649215억원1.1조원73,000,000주iSelect 미국AI전력핵심인프라 지수(Price Return)7488.3301.1조원
cmw2vj7mg0ee910citj61eqlrfsc-securities-productetf:487240:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7mb0ee710ci7mprzucf1etf2026-11-03487240KR7487240004KODEX AI전력핵심설비25,075원-1,405원-5.31%25198.6125,800원26,380원25,000원3,110,873792.8억원2.2조원90,900,000주iSelect AI 전력핵심설비 지수(Price Return)15160.0602.2조원
cmw2vj7l30edt10ci0a9clx0tfsc-securities-productetf:486450:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ky0edr10cio8drfqe71etf2026-11-03486450KR7486450000SOL 미국AI전력인프라16,190원-590원-3.52%16152.3716,385원16,385원16,150원37,8386.1억원1764.7억원10,900,000주KEDI 미국AI전력인프라 지수(PR)8714.7591752.5억원
cmw2vj7mq0eed10cipv9mde94fsc-securities-productetf:487340:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7mm0eeb10ci7sn3pagr1etf2026-11-03487340KR7487340002ACE 머니마켓액티브106,520원10원0.01%106517.18106,515원106,530원106,515원6,0626.4억원1.3조원13,011,000주MK-KAP 머니마켓 총수익지수121.7901.3조원
cmw2vj7le0edx10ci1f64ghshfsc-securities-productetf:486830:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7l90edv10ci8vvvhakp1etf2026-11-03486830KR7486830003HANARO 머니마켓액티브53,590원0원0.00%53593.6253,585원53,600원53,585원1,4277647.3만원2255억원4,208,000주KIS-NH Amundi MMF지수120.6102255.2억원
cmw2vj7k90edi10cipu53xxg4fsc-securities-productetf:485810:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7k40edg10cix7khf4vh1etf2026-11-03485810KR7485810006TIME 글로벌바이오액티브12,310원-210원-1.68%12333.2512,370원12,392원12,275원9,7811.2억원141.5억원1,150,000주KEDI 글로벌 불로장생바이오 지수(원화환산)2104.472141.8억원
cmw2vj7kj0edm10cikbymquaofsc-securities-productetf:486240:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ke0edk10cip46nnura1etf2026-11-03486240KR7486240005DAISHIN AI반도체&인프라액티브23,770원-1,305원-5.20%23737.7124,420원24,420원23,630원8622070.4만원736.8억원3,100,000주FnGuide AI반도체&인프라 지수7485.500735.8억원
cmw2vj7jz0ede10ciyze1rp5kfsc-securities-productetf:485690:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ju0edc10ci9tn72o9m1etf2026-11-03485690KR7485690002RISE 미국AI밸류체인TOP3Plus18,310원-1,255원-6.41%18230.5118,490원18,545원18,180원5,6531억원668.3억원3,650,000주KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)8513.560665.4억원
cmw2vj7n00eeh10cirfi5rgdffsc-securities-productetf:487750:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7mw0eef10ciikqs75ut1etf2026-11-03487750KR7487750002BNK 온디바이스AI26,890원-1,730원-6.04%26873.1527,745원27,745원26,785원9,3012.5억원107.5억원400,000주FnGuide 온디바이스AI 지수7305.360107.4억원
cmw2vj7ku0edp10cipdxt4zd0fsc-securities-productetf:486290:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ko0edo10ci6ay4vavv1etf2026-11-03486290KR7486290000TIGER 미국나스닥100타겟데일리커버드콜9,410원-225원-2.34%9406.999,485원9,485원9,385원1,977,763186.4억원2.4조원263,600,000주NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)441.3802.4조원
cmw2vj7u60eh610cijrqwt0lpfsc-securities-productetf:491220:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7u10eh410ciela5k3s51etf2026-11-03491220KR7491220000PLUS 200TR105,850원-4,605원-4.17%106430.04107,535원107,895원105,850원8,7449.3억원476.3억원450,000주코스피 200 TR1183.450478.9억원
56,296건 중 2,401–2,450← 이전49 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬