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
cmw5qeutj0tdj10ciz41vfhasfsc-securities-productetf:0226D0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeusy0tdh10cie7ev9rzo1etf2026-11-050226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브8,845원-305원-3.33%8808.168,970원8,970원8,775원2,6902402.2만원70.7억원800,000주KAP 금융반도체지주채권혼합50지수2304.58070.4억원
cmw5qeuuc0tdn10civbq6ikaofsc-securities-productetf:0226G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:38cmw5qeutx0tdl10ciqhn01jee1etf2026-11-050226G0KR70226G0004WON 피지컬AI TOP2플러스액티브9,150원-530원-5.48%9202.619,570원9,570원9,120원4,1513807.2만원59.4억원650,000주FnGuide 피지컬AI TOP2플러스 지수1369.33064.4억원
cmw5qeuwz0tdz10ci5285zug8fsc-securities-productetf:0228G0:202611052026-11-05dayperiod2026-11-07 10:35:382026-11-07 10:35:39cmw5qeuwn0tdy10cia12x30r71etf2026-11-050228G0KR70228G0002ACE 반도체Plus전략산업7,070원-535원-7.03%7142.447,480원7,510원7,060원155,70511.3억원1820.5억원25,750,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)3662.7601839.1억원
cmw5qeuxs0te310cimaaa89mkfsc-securities-productetf:0229F0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuxf0te210cipfztxo131etf2026-11-050229F0KR70229F0002마이티 신약포커스바이오액티브6,950원185원2.73%6919.577,260원7,265원6,940원1,204846.9만원48.6억원700,000주FnGuide 신약포커스바이오 지수908.57048.4억원
cmw5qeuze0teb10ci9cpsf8hafsc-securities-productetf:0232A0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeuyz0te910cicr6gbccl1etf2026-11-050232A0KR70232A0002MIDAS 머니마켓액티브100,765원35원0.03%100735.90100,770원100,770원100,755원1491501.3만원4311.7억원4,279,000주KIS-Midas 머니마켓 지수(총수익)117.1704310.4억원
cmw5qew280tjb10civg5j55iyfsc-securities-productetf:104530:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew1u0tj910ci4j8l3tyd1etf2026-11-05104530KR7104530001KIWOOM 코리아고배당16,340원145원0.90%16298.4116,285원16,540원16,240원18,0742.9억원334.9억원2,050,000주MKF 웰스 고배당2016544.290334.1억원
cmw5qev3i0tev10civb2mn781fsc-securities-productetf:0236J0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev330tet10ci5jzyzh721etf2026-11-050236J0KR70236J0009마이티 미국피지컬AI액티브9,100원-510원-5.31%9319.759,425원9,425원9,035원46,3784.2억원72.8억원800,000주iSelect 미국 피지컬 AI 지수3596.61774.5억원
cmw5qev470tez10cil0l45l6afsc-securities-productetf:0238C0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev3s0tex10cin8zrfna51etf2026-11-050238C0KR70238C0004IBK 한미대표기업TOP2+채권혼합50액티브9,285원-125원-1.33%9195.249,325원9,335원9,230원347321.8만원208.9억원2,250,000주FnGuide 한미대표기업TOP2채권혼합지수1768.240206.8억원
cmw5qev5w0tf710cir44vvorjfsc-securities-productetf:0238P0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev5h0tf510cia8ul28ch1etf2026-11-050238P0KR70238P0009TIGER 미국S&P500미국채혼합509,980원80원0.81%9978.099,990원9,990원9,900원62,5366.2억원583.8억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index296.590583.7억원
cmw5qev700tfb10cis63zs71ufsc-securities-productetf:0239Y0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev6n0tfa10cia39q8ho81etf2026-11-050239Y0KR70239Y0007PLUS 코리아HBM반도체6,985원-945원-11.92%6982.327,605원7,605원6,895원70,9455억원139.7억원2,000,000주Akros 한국 HBM 반도체 지수5627.810139.6억원
cmw5qev9g0tfn10cigrrnigbkfsc-securities-productetf:0241D0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev920tfl10ciszx58ft71etf2026-11-050241D0KR70241D0008KODEX 미국AI에이전트액티브7,935원-160원-1.98%8033.118,065원8,075원7,860원93,1377.3억원404.6억원5,100,000주Indxx US AI Agents Index (Price Return)3255.050409.6억원
cmw5qeva90tfr10cie8n8nfcffsc-securities-productetf:0241R0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qev9v0tfp10ci7beitblp1etf2026-11-050241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,970원70원0.89%7982.908,140원8,245원7,805원84,0036.7억원159.4억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2038.440159.6억원
cmw5qevc10tfz10ciqcafq19bfsc-securities-productetf:0243M0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevbm0tfx10cigt18ra7y1etf2026-11-050243M0KR70243M0005DS AI반도체액티브6,970원-860원-10.98%6932.007,480원7,530원6,865원61,1714.3억원125.4억원1,800,000주FnGuide 반도체수퍼사이클지수3457.170124.7억원
cmw5qevcv0tg310ciwgwsaa4xfsc-securities-productetf:0246X0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevcf0tg110ci6ttwm6d11etf2026-11-050246X0KR70246X0009SOL 글로벌DRAM반도체플러스7,000원-675원-8.79%7131.067,295원7,315원6,910원646,03545.5억원738.5억원10,550,000주KEDI 글로벌DRAM반도체플러스지수11381.680713.1억원
cmw5qevg40tgj10ci6q022rkcfsc-securities-productetf:0254C0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevfp0tgh10ciybets0b31etf2026-11-050254C0KR70254C0003KODEX 27-12 금융채(AA-이상)액티브100,270원25원0.02%100246.33100,265원100,275원100,265원19,37619.4억원2629억원2,622,000주KAP 27-12 금융채 총수익 지수(AA-이상)104.9602628.4억원
cmw5qevgv0tgn10ci6gt1f90kfsc-securities-productetf:0254H0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevgg0tgl10ci3dfwyr7s1etf2026-11-050254H0KR70254H0008RISE 반도체소부장액티브6,460원-1,155원-15.17%6465.187,390원7,390원6,370원555,08737.2억원129.2억원2,000,000주KEDI 반도체소부장 지수3752.820129.3억원
cmw5qevik0tgv10cilrnxm9dhfsc-securities-productetf:0254W0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevi60tgt10ciw59e8xvc1etf2026-11-050254W0KR70254W0009ACE 29-11 회사채(AA-이상)액티브10,100원15원0.15%10093.3810,095원10,100원10,090원1,8251843.2만원252.5억원2,500,000주KIS 크레딧 2911 만기형(AA-이상) 지수 (총수익지수)107.860252.3억원
cmw5qevje0tgz10cius5r2o46fsc-securities-productetf:0255D0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qeviz0tgx10ciaud2ljd41etf2026-11-050255D0KR70255D0001FOCUS 스페이스X밸류체인9,610원-190원-1.94%9699.219,720원9,720원9,570원776745.8만원76.8억원800,000주iSelect 스페이스X 밸류체인3442.78577.5억원
cmw5qevm70thb10cikcmhmp1cfsc-securities-productetf:0256C0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevlp0th910ciytxcg96f1etf2026-11-050256C0KR70256C00011Q 엔비디아고정미국AI반도체9,050원-510원-5.33%9262.559,225원9,225원8,975원152,19913.8억원144.8억원1,600,000주iSelect 엔비디아고정미국AI반도체6092.027148.2억원
cmw5qevn20thf10ci466uea77fsc-securities-productetf:0258B0:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevmq0thd10cinfo32fdt1etf2026-11-050258B0KR70258B00001Q 미국AI테크플랫폼TOP109,755원320원3.39%9795.279,705원9,830원9,650원166,59516.2억원146.3억원1,500,000주iSelect 미국AI테크플랫폼TOP102679.493146.9억원
cmw5qevof0thn10cimt2wrijyfsc-securities-productetf:069500:202611052026-11-05dayperiod2026-11-07 10:35:392026-11-07 10:35:39cmw5qevo00thl10cicrrn3bal1etf2026-11-05069500KR7069500007KODEX 20084,610원-5,105원-5.69%84596.4587,890원87,970원83,900원28,934,2882.4조원20.9조원247,900,000주코스피 200837.78020.8조원
cmw5qevp30thr10cik5kdj178fsc-securities-productetf:069660:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevoo0thp10cipvisew8l1etf2026-11-05069660KR7069660009KIWOOM 20084,205원-4,995원-5.60%84170.1787,275원87,435원83,500원258,429222.1억원5599.6억원6,650,000주코스피 200837.7806060.2억원
cmw5qevve0tif10citip79b1lfsc-securities-productetf:099140:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevv00tid10cid3zmvhxo1etf2026-11-05099140KR7099140006KODEX 차이나H20,390원810원4.14%19648.5119,745원20,390원19,745원4,9639902만원316억원1,550,000주Hang Seng China H8365.440304.5억원
cmw5qevw90tij10ci8lbcc9s8fsc-securities-productetf:100910:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevvt0tih10cik8rv2t6l1etf2026-11-05100910KR7100910009KIWOOM KRX10013,315원-630원-4.52%13295.4713,860원13,860원13,205원7,7511억원359.5억원2,700,000주KRX 10013333.370358.9억원
cmw5qevxv0tir10civvn37w5zfsc-securities-productetf:102110:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevxh0tip10ci2tmk3w681etf2026-11-05102110KR7102110004TIGER 20084,305원-5,170원-5.78%84348.6587,560원87,720원83,665원13,032,5061.1조원8.5조원101,150,000주코스피 200837.7808.5조원
cmw5qevyo0tiv10ci538fwqi6fsc-securities-productetf:102780:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qevy90tit10ci4fpa84vh1etf2026-11-05102780KR7102780004KODEX 삼성그룹21,710원-1,450원-6.26%21752.2722,865원23,045원21,565원395,08587억원2.7조원126,700,000주삼성그룹21752.8202.7조원
cmw5qew1b0tj710cilw3oidy8fsc-securities-productetf:104520:202611052026-11-05dayperiod2026-11-07 10:35:402026-11-07 10:35:40cmw5qew0s0tj510ci1g1dul3p1etf2026-11-05104520KR7104520002KIWOOM 블루칩12,835원5원0.04%12922.4012,980원13,170원12,835원199258만원128.3억원1,000,000주MKF 블루칩12858.600129.2억원
cmw5qewn10tlz10ci1sl8w2dzfsc-securities-productetf:132030:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewmm0tlx10ci61aqir2m1etf2026-11-05132030KR7132030008KODEX 골드선물(H)23,055원600원2.67%22691.8822,685원23,140원22,670원96,56322.1억원3308.3억원14,350,000주S&P GSCI Gold Index(TR)1986.5193244.9억원
cmw5qewoj0tm710cig445agz9fsc-securities-productetf:136340:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewo40tm510cifkfmv4d01etf2026-11-05136340KR7136340007RISE 중기우량회사채104,950원140원0.13%104973.34104,900원104,975원104,855원27,57528.9억원3048.7억원2,905,000주KOBI 크레딧 지수(총수익)16340.1503049.4억원
cmw5qewp80tmb10ciwa45tszofsc-securities-productetf:137610:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewox0tm910cizguu6r2y1etf2026-11-05137610KR7137610002TIGER 농산물선물Enhanced(H)5,165원5원0.10%5194.455,160원5,195원5,160원1,548800.9만원113.6억원2,200,000주S&P GSCI Agriculture Enhanced Index(ER)70.123114.2억원
cmw5qewso0tmr10ci9ir3ruehfsc-securities-productetf:138540:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewsa0tmp10cik63m0scg1etf2026-11-05138540KR7138540000TIGER 현대차그룹플러스39,845원625원1.59%40023.8440,205원41,050원39,220원178,76871.9억원5012.5억원12,580,000주MKF 현대차그룹+ FW51573.0305034.9억원
cmw5qewtm0tmv10cimhmqwr14fsc-securities-productetf:138910:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewt40tmt10ciyyifzs171etf2026-11-05138910KR7138910005KODEX 구리선물(H)9,635원-10원-0.10%9699.529,695원9,735원9,615원37,8463.6억원289억원3,000,000주S&P GSCI North American Copper Index(TR)893.113290.9억원
cmw5qewvh0tn310ci4y4tpflafsc-securities-productetf:139220:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewv20tn210ci4pcdar4b1etf2026-11-05139220KR7139220008TIGER 200 건설6,855원-205원-2.90%6827.317,095원7,170원6,765원375,38326.2억원1155.7억원16,860,000주코스피 200 건설682.7301179.7억원
cmw5qewwb0tn710cit2u1safrfsc-securities-productetf:139230:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewvz0tn610cinq7e1yk71etf2026-11-05139230KR7139230007TIGER 200 중공업8,345원-490원-5.55%8320.238,770원8,825원8,215원154,91313.1억원1580.5억원18,940,000주코스피 200 중공업794.4901575.8억원
cmw5qewz00tnk10ci190jy4zdfsc-securities-productetf:139260:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewym0tni10ci1w921z0q1etf2026-11-05139260KR7139260004TIGER 200 IT102,500원-9,690원-8.64%102465.38108,320원108,830원101,315원550,857568.8억원1.8조원17,860,000주코스피 200 정보기술10653.5301.8조원
cmw5qewzt0tno10ciqbygwsu9fsc-securities-productetf:139270:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qewzf0tnm10ci0bq769fn1etf2026-11-05139270KR7139270003TIGER 200 금융15,020원250원1.69%15061.7715,220원15,415원14,940원7,4131.1억원264.3억원1,760,000주코스피 200 금융1534.030262억원
cmw5qex1f0tnv10cifrs8ovtufsc-securities-productetf:139290:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex130tnu10cifpw21ott1etf2026-11-05139290KR7139290001TIGER 200 경기소비재22,455원755원3.48%22457.6022,495원22,580원22,000원8,9752억원58.3억원260,000주코스피 200 경기소비재2224.85058.3억원
cmw5qex280tnz10ciq21dckmbfsc-securities-productetf:139320:202611052026-11-05dayperiod2026-11-07 10:35:412026-11-07 10:35:41cmw5qex1v0tny10ciz5vyywfx1etf2026-11-05139320KR7139320006TIGER 금은선물(H)16,810원445원2.72%16568.1016,585원16,870원16,535원18,9993.1억원369.8억원2,200,000주S&P GSCI Precious Metals Index(TR)4490.458364.4억원
cmw5qf0t90u5t10cia6ypusxafsc-securities-productetf:267490:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0sv0u5r10ciea337p7e1etf2026-11-05267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,950원10원0.20%4963.834,990원4,995원4,950원270133.7만원34.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.76934.7억원
cmw5qf0u40u5x10cim4qlh5jofsc-securities-productetf:267770:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0to0u5v10ci2taa76yi1etf2026-11-05267770KR7267770006TIGER 200선물레버리지47,740원-6,145원-11.40%47784.1652,010원52,010원46,975원115,85756.8억원1145.7억원2,400,000주코스피 200 선물지수4070.5401146.8억원
cmw5qf0vq0u6510ci8gaeqddefsc-securities-productetf:269420:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0vc0u6310cius5q4ei11etf2026-11-05269420KR7269420006KODEX S&P글로벌인프라(합성)21,845원280원1.30%21812.7321,710원21,900원21,710원2,0724520.7만원225.4억원1,032,000주S&P Global Infrastructure Index3745.697225.1억원
cmw5qf0wk0u6910cih31wne0rfsc-securities-productetf:269530:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0w50u6710ci5r7t4eq81etf2026-11-05269530KR7269530002PLUS S&P글로벌인프라19,475원140원0.72%19560.7719,435원19,565원19,435원341664.2만원116.8억원600,000주S&P Global Infrastructure Index3745.697117.3억원
cmw5qf0z00u6l10cij32s5uc3fsc-securities-productetf:270810:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0ym0u6j10ci2c14wwra1etf2026-11-05270810KR7270810005RISE 코스닥15011,040원-695원-5.92%11053.1711,740원11,820원10,975원230,48825.9억원2554.6억원23,140,000주코스닥 1501117.7702557.7억원
cmw5qf0zy0u6p10ci4c0j0r6efsc-securities-productetf:271050:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0zg0u6n10cil8j4wiom1etf2026-11-05271050KR7271050007KODEX WTI원유선물인버스(H)1,782원155원9.53%1767.771,753원1,792원1,705원16,082,118284.3억원2398.1억원134,575,000주S&P GSCI Crude Oil Index ER241.9132331.2억원
cmw5qf11h0u6x10cizpgqey3qfsc-securities-productetf:272560:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf1160u6v10ci2bxcduwx1etf2026-11-05272560KR7272560004RISE 단기국공채액티브115,585원70원0.06%115542.26115,570원115,585원115,570원1,2961.4억원1744.1억원1,509,000주KIS 종합채권국공채3M~1.5Y지수141.6201749.3억원
cmw5qf12d0u7110cil23olhi2fsc-securities-productetf:272570:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf11v0u6z10civ4363obz1etf2026-11-05272570KR7272570003RISE 중장기국공채액티브110,125원280원0.25%110113.28109,995원110,160원109,990원444만원52.8억원48,000주KIS 종합채권국공채4~5Y지수152.07052.8억원
cmw5qf15r0u7h10ci1t4ctnq9fsc-securities-productetf:273140:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf15g0u7f10ci9ho99wi91etf2026-11-05273140KR7273140004KODEX 단기변동금리부채권액티브114,750원20원0.02%114731.33114,750원114,760원114,750원1,3241.5억원2755.1억원2,401,000주KAP 단기변동금리부은행채권지수149.4602754.6억원
cmw5qf16n0u7l10ci1834eevkfsc-securities-productetf:275280:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1650u7j10ciif410bn71etf2026-11-05275280KR7275280006KODEX 모멘텀주32,465원-2,190원-6.32%32320.1733,660원33,660원32,050원2,1337014.8만원292.1억원900,000주MSCI Korea IMI Momentum Capped10471.740290.8억원
cmw5qf18g0u7t10cikf04bfd7fsc-securities-productetf:275300:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf17y0u7r10ci3hv4noat1etf2026-11-05275300KR7275300002KODEX 우량주23,360원-1,510원-6.07%23497.3824,460원24,460원23,250원12,5542.9억원397.1억원1,700,000주MSCI Korea IMI Quality Capped13795.350399.4억원
cmw5qf2230ubn10ci5l3neymifsc-securities-productetf:291620:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf21o0ubl10cissrkcjvs1etf2026-11-05291620KR7291620003KIWOOM 코스닥150선물인버스5,255원310원6.27%5267.304,945원5,275원4,925원22,3141.1억원16.8억원320,000주F-코스닥150 지수1273.29019.4억원
56,296건 중 201–250← 이전5 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬