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
cmw2vj59o0dj910cildp1uqfxfsc-securities-productetf:429000:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj59j0dj810ciexb2cwlw1etf2026-11-03429000KR7429000003TIGER 미국S&P500배당귀족13,580원185원1.38%13612.2513,555원13,680원13,555원94,78012.9억원1969.1억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2109.7651973.7억원
cmw2vj5ac0djh10cixovxn94ufsc-securities-productetf:429740:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5a70djg10ciyjra5brr1etf2026-11-03429740KR7429740004PLUS K리츠5,500원-50원-0.90%5556.455,500원5,505원5,440원7,1643923.7만원55억원1,000,000주FnGuide 리츠 지수551.56055.5억원
cmw2vj5am0djl10ciqa6vdy05fsc-securities-productetf:429760:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5ah0djj10ciyeccex4d1etf2026-11-03429760KR7429760002PLUS 미국S&P50018,620원-250원-1.32%18634.9718,870원18,870원18,585원1,8753493.8만원782억원4,200,000주S&P 5007568.920782.6억원
cmw2vj4i00dac10cisig957h7fsc-securities-productetf:385560:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4hu0daa10ci32k2fy2d1etf2026-11-03385560KR7385560008RISE KIS국고채30년Enhanced56,590원450원0.80%56568.8556,235원56,780원56,235원26,93315.2억원4264.6억원7,536,000주KIS 국고채30년Enhanced지수(시장가격)5037.4604252.8억원
cmw2vj4920d7h10ciu0so3513fsc-securities-productetf:371160:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj48w0d7f10ci3klxm8ja1etf2026-11-03371160KR7371160003TIGER 차이나항셍테크5,630원-15원-0.27%5612.315,635원5,705원5,595원247,54814억원4444.8억원78,950,000주Hang Seng TECH Index3861.7004155.9억원
cmw2vj4a90d7x10citooj2o88fsc-securities-productetf:371870:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4a40d7v10cip5jqkd211etf2026-11-03371870KR7371870007ACE 차이나항셍테크5,515원-30원-0.54%5504.405,555원5,605원5,505원2,9621646.2만원88.2억원1,600,000주Hang Seng TECH Index3861.70088억원
cmw2vj5h80dm410ci1s1hnuy4fsc-securities-productetf:437350:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5h30dm210ciid6ayazz1etf2026-11-03437350KR7437350002RISE 미국단기투자등급회사채액티브11,820원-30원-0.25%11824.8111,855원11,855원11,790원10,9341.2억원260억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index269.851260.1억원
cmw2vj47g0d6u10ciho3ajlurfsc-securities-productetf:367760:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47b0d6s10ci6vf1eirt1etf2026-11-03367760KR7367760006RISE 네트워크인프라45,510원-2,935원-6.06%45716.0046,800원47,175원45,445원72,87833.7억원5074.3억원11,150,000주FnGuide 네트워크 인프라 지수6293.3105097.3억원
cmw2vj47o0d6y10ci0z7jwkykfsc-securities-productetf:367770:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47k0d6w10ciaiykcp5f1etf2026-11-03367770KR7367770005RISE 수소경제테마16,455원-720원-4.19%16557.8416,990원17,130원16,455원14,1672.3억원839.2억원5,100,000주FnGuide 수소 경제 테마 지수2082.110844.4억원
cmw2vj4880d7610cii5s9pp20fsc-securities-productetf:368590:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4840d7410ci0cleapzc1etf2026-11-03368590KR7368590006RISE 미국나스닥10027,670원-730원-2.57%27679.4927,880원27,890원27,595원202,89456.2억원1.4조원53,800,000주NASDAQ 10028180.2601.4조원
cmw2vj5ie0dmk10cid325wnpvfsc-securities-productetf:438320:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5i80dmi10civlbw2ovo1etf2026-11-03438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,575원-20원-0.56%3562.373,550원3,650원3,535원64,4332.3억원154.4억원4,320,000주Hang Seng TECH Index3861.700161억원
cmw2vj47x0d7210ci5s1pe1wifsc-securities-productetf:368190:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj47s0d7010ci6jc8ov081etf2026-11-03368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,000원-235원-3.25%7004.747,165원7,165원6,995원6948.3만원220.5억원3,150,000주FnGuide K-뉴딜 디지털 플러스 지수1684.850217.1억원
cmw2vj46i0d6i10cisvfp14n1fsc-securities-productetf:365780:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj46c0d6g10ciwwkxbfd91etf2026-11-03365780KR7365780006ACE 국고채10년85,260원215원0.25%85236.5885,165원85,360원85,160원8,8337.5억원5749억원6,743,000주KIS 10년 국고채 지수 (총수익)16163.2805779.8억원
cmw2vj46v0d6l10ci5z6693umfsc-securities-productetf:367380:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj46o0d6k10cir036hxvk1etf2026-11-03367380KR7367380003ACE 미국나스닥10028,505원-760원-2.60%28540.6028,735원28,745원28,455원754,551215.8억원3.3조원116,700,000주NASDAQ 10028180.2603.3조원
cmw2vj4am0d8210ciruy5u9kffsc-securities-productetf:372330:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ag0d8010ci0s6lwnqh1etf2026-11-03372330KR7372330001KODEX 차이나항셍테크5,605원-25원-0.44%5595.725,630원5,695원5,580원45,1452.5억원919.2억원16,400,000주Hang Seng TECH Index3861.700912.1억원
cmw2vj5nc0dob10ci7e77g6c0fsc-securities-productetf:442090:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5n70do910cizv03bxfv1etf2026-11-03442090KR7442090007에셋플러스 코리아대장장이액티브25,185원-1,325원-5.00%25081.0626,060원26,060원25,000원85214.1만원377.7억원1,500,000주FnGuide 대장장이 지수(Price Return)2626.990376.2억원
cmw2vj5ex0dl710ci1f25thzwfsc-securities-productetf:435040:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5et0dl610cikvbkghcq1etf2026-11-03435040KR7435040001ACE 글로벌브랜드TOP1019,060원15원0.08%18970.5819,040원19,060원18,890원5,1269684.5만원85.7억원450,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5106.75085.3억원
cmw2vj5fg0dlf10ci6dxmqm37fsc-securities-productetf:435530:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5fb0dld10ciqcp6k5l61etf2026-11-03435530KR7435530001KIWOOM TDF2030액티브 적격14,790원-85원-0.57%14775.0414,870원14,885원14,755원72106.7만원73.9억원500,000주Dow Jones Target 2030 Index (Total Return)593.63473.8억원
cmw2vj5fp0dlj10cithl72mo6fsc-securities-productetf:435540:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5fk0dlh10cinjodpgpl1etf2026-11-03435540KR7435540000KIWOOM TDF2040액티브 적격16,455원-180원-1.08%16459.3416,635원16,635원16,455원1,1121832.8만원82.2억원500,000주Dow Jones Target 2040 Index (Total Return)797.74982.2억원
cmw2vj4770d6q10civqnavyibfsc-securities-productetf:367740:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4710d6o10ci3u3gjmwr1etf2026-11-03367740KR7367740008HANARO Fn5G산업35,605원-1,820원-4.86%35812.7636,775원36,865원35,605원3,2741.1억원195.8억원550,000주FnGuide 5G 산업 지수6098.090196.9억원
cmw2vj4410d5l10cio71ywhdifsc-securities-productetf:363570:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj43v0d5j10ciqlzyhk2o1etf2026-11-03363570KR7363570003KODEX 장기종합채권(AA-이상)액티브90,990원385원0.42%90862.2890,880원91,175원90,845원1,8351.6억원1894.4억원2,082,000주KAP 한국장기종합채권지수(AA-이상, 총수익)294.6401891.7억원
cmw2vj45y0d6a10ci8v9frikufsc-securities-productetf:365000:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj45t0d6910ciympycmk81etf2026-11-03365000KR7365000009TIGER 인터넷TOP102,975원-130원-4.19%2972.883,070원3,070원2,970원64,0861.9억원298.9억원10,050,000주KRX 인터넷 TOP 10 지수749.160300.2억원
cmw2vj5lc0dnk10ci69jk8wa5fsc-securities-productetf:440640:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5l80dnj10cih81ecjfb1etf2026-11-03440640KR7440640001ACE 단기채권알파액티브113,385원25원0.02%113371.53113,360원113,385원113,360원4425011.1만원603.2억원532,000주KIS 단기채권알파AA-이상 총수익지수124.570603.1억원
cmw2vj55a0dho10cizbq1hxugfsc-securities-productetf:419420:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5560dhm10civdz4eu261etf2026-11-03419420KR7419420005KODEX 미국클린에너지나스닥7,830원80원1.03%7753.147,910원7,910원7,765원33,9392.6억원86.1억원1,100,000주Nasdaq Clean Edge Green Energy Index (Price Return)574.84085.2억원
cmw2vj48j0d7910ci6l1z3tkrfsc-securities-productetf:368680:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj48c0d7810cii6jsicob1etf2026-11-03368680KR7368680005KODEX K-뉴딜디지털플러스7,090원-175원-2.41%7058.897,275원7,275원7,065원10,3617524.9만원56.7억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1684.85056.4억원
cmw2vj4670d6e10cilm1igsc1fsc-securities-productetf:365040:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4620d6c10cilwh6804n1etf2026-11-03365040KR7365040005TIGER AI코리아그로스액티브29,985원-1,075원-3.46%29870.9930,125원30,250원29,630원6,1781.8억원629.6억원2,100,000주코스피5648.790627.2억원
cmw2vj5mi0dnz10cilxskyqsufsc-securities-productetf:441640:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5md0dnx10ci6s3zi63k1etf2026-11-03441640KR7441640000KODEX 미국배당커버드콜액티브11,990원-115원-0.95%12009.6112,075원12,075원11,970원587,44770.5억원1.6조원141,000,000주S&P 5007568.9201.6조원
cmw2vj4j40dao10ci3xwkgej7fsc-securities-productetf:385710:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4j00dam10ci7g5cay5k1etf2026-11-03385710KR7385710009TIME K이노베이션액티브9,365원-200원-2.09%9335.579,565원9,585원9,320원4,1463883.3만원93.6억원1,000,000주KRX BBIG 지수1569.72093.3억원
cmw2vizm90bm910cilkujqp4ufsc-securities-productetf:0153K0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizm30bm610cisvkpc4h61etf2026-11-030153K0KR70153K0005KODEX 주주환원고배당주11,010원-80원-0.72%10992.5011,075원11,085원10,930원44,6964.9억원2345.1억원21,300,000주Akros 주주환원 고배당 지수 (Price Return)3028.9302341.4억원
cmw2vj4490d5o10ci8ocbuwrifsc-securities-productetf:363580:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4450d5m10ci9akkj8cw1etf2026-11-03363580KR7363580002KODEX 200IT TR45,435원-2,730원-5.67%45301.4546,610원46,950원45,005원75,44834.5억원1953.7억원4,300,000주코스피200 정보기술 TR13792.4401947.9억원
cmw2vj5qk0dp910ciwiy9tobkfsc-securities-productetf:445150:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5qf0dp710citwxm6xjy1etf2026-11-03445150KR7445150006KODEX 친환경조선해운액티브22,565원-600원-2.59%22694.4323,225원23,230원22,565원9,8772.2억원406.1억원1,800,000주FnGuide K-친환경 선박 지수2453.580408.4억원
cmw2vj44j0d5s10cidcxvprt7fsc-securities-productetf:364690:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj44e0d5q10cik3riw6s91etf2026-11-03364690KR7364690008KODEX 혁신기술테마액티브31,075원-1,335원-4.12%31223.1331,325원31,625원31,075원5831823만원186.4억원600,000주코스피5648.790187.3억원
cmw2vj44v0d5v10ciy8nq8ul1fsc-securities-productetf:364960:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj44n0d5u10cis2vf740g1etf2026-11-03364960KR7364960005TIGER BBIG5,640원-160원-2.76%5636.895,750원5,785원5,610원9,6405491.9만원657억원11,650,000주KRX BBIG 지수1569.720656.6억원
cmw2vj3xp0d3u10cicuiopg1mfsc-securities-productetf:337160:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3xi0d3s10ci980yfkmz1etf2026-11-03337160KR7337160006KODEX 200ESG39,685원-1,335원-3.25%39620.0940,000원40,220원39,335원5,9922.3억원1349.2억원3,400,000주코스피 200 ESG 지수1174.2801347억원
cmw2vj5rr0dpp10ci0jlz1gz0fsc-securities-productetf:446690:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5rn0dpn10ci3podx6j81etf2026-11-03446690KR7446690000KODEX 아시아AI반도체exChina액티브47,350원-2,555원-5.12%48637.9150,680원50,680원47,270원9,6034.6억원236.7억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)9380.734243.1억원
cmw2vj3ud0d2z10ci5qxn56ccfsc-securities-productetf:332940:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3u50d2x10ciqcyfyx3q1etf2026-11-03332940KR7332940006HANARO MSCI Korea TR40,065원-1,270원-3.07%39916.5240,500원40,500원39,710원1,3865529.1만원921.4억원2,300,000주MSCI Korea TR Index4044.630918억원
cmw2vj5tg0dq910cizu7gse1nfsc-securities-productetf:447620:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5tb0dq710civwrsau7k1etf2026-11-03447620KR7447620006SOL 미국TOP5채권혼합5015,255원-145원-0.94%15262.3815,450원15,450원15,255원12,2271.8억원1250.9억원8,200,000주Solactive US TOP5 Balanced50 Index(PR)2183.4561251.5억원
cmw2vj5uf0dql10ci340iwvimfsc-securities-productetf:448100:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5ub0dqk10ci0a2i43hq1etf2026-11-03448100KR7448100008WON 20091,720원-3,950원-4.13%91905.6192,385원93,290원91,500원36,85634억원1169.4억원1,275,000주코스피 200885.6701171.7억원
cmw2vj5u50dqi10cii66l8fnefsc-securities-productetf:447770:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5u00dqg10citqule2kc1etf2026-11-03447770KR7447770009TIGER 테슬라채권혼합Fn14,325원-15원-0.10%14386.6614,345원14,390원14,320원97,50914억원4476.5억원31,250,000주FnGuide 테슬라채권혼합 지수3723.3104474.2억원
cmw2vj5uz0dqt10ciduqcqcmrfsc-securities-productetf:448300:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5uv0dqr10cid8y711ev1etf2026-11-03448300KR7448300004TIGER 미국나스닥100(H)21,655원-530원-2.39%21671.7321,735원21,785원21,630원332,08072.1억원4233.5억원19,550,000주NASDAQ 10028180.2603857.5억원
cmw2vj5v90dqw10cik94rt8h8fsc-securities-productetf:448330:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5v40dqv10ci3mysgvy81etf2026-11-03448330KR7448330001KODEX 삼성전자채권혼합16,700원-240원-1.42%16718.0516,840원16,840원16,670원345,41357.7억원1.2조원74,500,000주Wise 삼성전자채권혼합 지수2552.5101.2조원
cmw2vj5wv0dri10citmedl8jifsc-securities-productetf:449180:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5wq0drg10cisv26b74p1etf2026-11-03449180KR7449180009KODEX 미국S&P500(H)16,760원-195원-1.15%16787.0516,825원16,835원16,750원600,534100.8억원1조원62,950,000주S&P 5007568.9201조원
cmw2vj5x40drm10cipc2g9msmfsc-securities-productetf:449190:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5wz0drk10ciilfeacc01etf2026-11-03449190KR7449190008KODEX 미국나스닥100(H)21,020원-495원-2.30%21023.1621,100원21,255원20,980원271,58557.2억원5339억원25,400,000주NASDAQ 10028180.2605234.7억원
cmw2vj3wr0d3l10ci5br955hkfsc-securities-productetf:337140:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3wj0d3i10cij71djvbv1etf2026-11-03337140KR7337140008KODEX 코스피대형주29,805원-1,355원-4.35%29890.5530,330원30,335원29,705원5,4891.6억원596.1억원2,000,000주코스피 대형주6135.550597.8억원
cmw2vj4560d5z10cis1gjv43kfsc-securities-productetf:364970:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4500d5x10cie6xn9xfm1etf2026-11-03364970KR7364970004TIGER 바이오TOP106,580원-60원-0.90%6608.976,645원6,720원6,570원626,72741.6억원2477.3억원37,650,000주KRX 바이오 TOP 10 지수2036.8502488.2억원
cmw2vj3x70d3p10cig6w4pas1fsc-securities-productetf:337150:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3wz0d3n10cij1u0wjbb1etf2026-11-03337150KR7337150007KODEX 200exTOP20,750원-620원-2.90%20775.2121,260원21,260원20,750원3062.5만원124.5억원600,000주코스피 200 초대형제외 지수449.800124.6억원
cmw2vj3sg0d2f10citb76vpzofsc-securities-productetf:329750:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sb0d2d10civd2fxvo91etf2026-11-03329750KR7329750004TIGER 미국달러단기채권액티브12,735원-25원-0.20%12736.8012,785원12,785원12,700원189,05024억원7455억원58,540,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.3307461.2억원
cmw2vj3sr0d2j10cibo59f6cwfsc-securities-productetf:332500:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3sl0d2h10cij1f8gcjl1etf2026-11-03332500KR7332500008ACE 200TR60,265원-2,305원-3.68%60256.5760,760원61,145원59,850원49,09029.6억원1506.6억원2,500,000주코스피 200 TR1183.4501506.4억원
cmw2vj3tz0d2v10cixe8dcqnafsc-securities-productetf:332930:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3tt0d2t10ci864ic80k1etf2026-11-03332930KR7332930007HANARO 200TR117,620원-4,455원-3.65%117596.33118,645원119,065원116,990원6,6047.7억원1529억원1,300,000주코스피 200 TR1183.4501528.7억원
cmw2vj45g0d6310ciudpl2v86fsc-securities-productetf:364980:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj45a0d6110ci444qpzih1etf2026-11-03364980KR7364980003TIGER 2차전지TOP108,965원-665원-6.91%9002.469,600원9,695원8,945원6,476,130591.7억원6306.8억원70,350,000주KRX 2차전지 TOP 10 지수3169.3606333.2억원
56,296건 중 2,601–2,650← 이전53 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬