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
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
cmw2vj7xe0eif10cis70i47a6fsc-securities-productetf:494180:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7x90eid10ci3v79jsyw1etf2026-11-03494180KR7494180003TIME 글로벌소비트렌드액티브12,330원-70원-0.56%12359.6012,485원12,505원12,295원98121만원86.3억원700,000주Solactive 뉴에이지컨수머지수1396.20086.5억원
cmw2vj7xo0eij10ciobyw3c18fsc-securities-productetf:494210:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7xj0eih10cifxeujpp41etf2026-11-03494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,095원-165원-1.61%10103.7410,260원10,260원10,095원2,1792207.5만원70.6억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3154.24970.7억원
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
cmw2vj7yg0eiv10cinjy88rqefsc-securities-productetf:494310:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj7yc0eit10circjsm63l1etf2026-11-03494310KR7494310006KODEX 반도체레버리지46,355원-6,545원-12.37%46543.5149,520원49,520원46,300원3,644,3121742.3억원7347.2억원15,850,000주KRX 반도체10894.7307423.6억원
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
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
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
cmw2vj1ly0cb010cizlper9t8fsc-securities-productetf:153270:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1lt0cay10cikmrhrxzh1etf2026-11-03153270KR7153270004KIWOOM 코스피10068,080원-2,970원-4.18%68454.0869,000원69,490원67,900원1,9861.3억원245억원360,000주코스피 1006898.200246.4억원
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
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
cmw2vj80n0ejq10cikh3a34n5fsc-securities-productetf:495040:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj80i0ejo10ciw42zg3nw1etf2026-11-03495040KR7495040008PLUS 코리아밸류업26,025원-730원-2.73%26185.1626,315원26,450원26,025원5,4681.4억원702.6억원2,700,000주코리아 밸류업 지수2673.940706.9억원
cmw2vj1n80cbe10ci12cm9nxqfsc-securities-productetf:157500:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1n40cbc10ci5w6fwaak1etf2026-11-03157500KR7157500000TIGER 증권9,850원-280원-2.76%9880.1710,020원10,020원9,795원147,24014.5억원1552.3억원15,760,000주FnGuide 증권 지수4976.0201557.1억원
cmw2vj80w0eju10cix2lc53t9fsc-securities-productetf:495050:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj80s0ejs10cifahcapkd1etf2026-11-03495050KR7495050007RISE 코리아밸류업26,465원-850원-3.11%26540.9426,710원26,840원26,385원37,92110억원7661.6억원28,950,000주코리아 밸류업 지수2673.9407670.3억원
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
cmw2vj1od0cbt10ci77ajv544fsc-securities-productetf:166400:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1o80cbr10cizl7uf1be1etf2026-11-03166400KR7166400002TIGER 200커버드콜OTM20,835원-865원-3.99%20946.0621,035원21,160원20,800원6461353.3만원104.1억원500,000주코스피 200 커버드콜 5% OTM661.150104.7억원
cmw2vj1oy0cc010ci8juk0vc6fsc-securities-productetf:168580:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ou0cby10ciic70vjsd1etf2026-11-03168580KR7168580009ACE 중국본토CSI30029,525원70원0.24%29658.1429,335원29,545원29,225원7242131.8만원897.5억원3,040,000주CSI 300 Index4008.875901.6억원
cmw2vj81p0ek510citj13526rfsc-securities-productetf:495330:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj81i0ek310cifke7bp0r1etf2026-11-03495330KR74953300031Q 코리아밸류업26,350원-705원-2.61%26213.2926,185원26,480원26,025원6,2751.6억원1133억원4,300,000주코리아 밸류업 지수2673.9401127.1억원
cmw2vj81e0ek110citypgu2rdfsc-securities-productetf:495230:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8190ejz10cig2ert09t1etf2026-11-03495230KR7495230005KoAct 코리아밸류업액티브25,615원-970원-3.65%25693.9126,115원26,115원25,580원13,5763.5억원1959.5억원7,650,000주코리아 밸류업 지수2673.9401965.5억원
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
cmw2vj87b0emf10ciyw04t8rafsc-securities-productetf:498610:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8760emd10cia4ytxdp41etf2026-11-03498610KR7498610005RISE 인도디지털성장7,940원-15원-0.19%7932.827,955원7,955원7,875원193153.1만원47.6억원600,000주MarketVector Digital India Index(INR)(Price Return)3556.40047.5억원
cmw2vj1qe0cci10cihrrd86jnfsc-securities-productetf:181480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qa0ccg10ciwgn46ekh1etf2026-11-03181480KR7181480005ACE 미국부동산리츠(합성 H)82,630원45원0.05%83066.9082,805원83,355원82,630원757.9만원99.1억원120,000주Dow Jones U.S. Real Estate Index1956.67499.6억원
cmw2vj1qp0ccl10ci0t8czq1yfsc-securities-productetf:182480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1qj0cck10cigqe87ffq1etf2026-11-03182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,265원105원0.80%13342.0213,210원13,320원13,205원73,7309.8억원1173.9억원8,850,000주MSCI US REIT Index1447.5321140.7억원
cmw2vj1rd0cct10ciopd5f09afsc-securities-productetf:183700:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1r80ccs10ciy93wa4gd1etf2026-11-03183700KR7183700004RISE 200채권혼합5088,855원-1,955원-2.15%89222.8886,000원89,780원86,000원3,5593.1억원373.1억원420,000주코스피 200 KTB 혼합지수2804.390374.7억원
cmw2vj1rm0ccx10ciq9g4utt8fsc-securities-productetf:183710:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1rh0ccv10ci8r8kg4ar1etf2026-11-03183710KR7183710003RISE 주식혼합81,465원-2,550원-3.04%81412.6581,760원81,800원81,440원94766.7만원162.9억원200,000주주식국채혼합(주식형)지수3304.200162.8억원
cmw2vj83c0eks10cibc86zwiifsc-securities-productetf:496080:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8370ekq10ciyygxjvr11etf2026-11-03496080KR7496080003TIGER 코리아밸류업26,360원-805원-2.96%26454.7326,590원26,775원26,290원53,31514.1억원3993.5억원15,150,000주코리아 밸류업 지수2673.9404007.8억원
cmw2vj1vt0cef10cibvw97oozfsc-securities-productetf:204450:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1vp0cee10ci6jpj4z4a1etf2026-11-03204450KR7204450001KODEX 차이나H레버리지(H)2,030원-5원-0.25%2017.052,055원2,055원1,995원13,9682838.4만원192.8억원9,500,000주Hang Seng China H7939.420191.6억원
cmw2vj1z70cfn10cievfhq252fsc-securities-productetf:217780:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1z00cfl10ci5drw5ino1etf2026-11-03217780KR7217780006TIGER 차이나CSI300인버스(합성)6,435원115원1.82%6424.916,320원6,440원6,320원2,4751587.2만원99.7억원1,550,000주CSI 300 Index4008.87599.5억원
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
cmw2vj8710emb10ciebp8kscyfsc-securities-productetf:498410:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj86w0em910cirstcil4b1etf2026-11-03498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜10,270원-100원-0.96%10270.5410,340원10,375원10,235원1,281,142131.8억원8328.9억원81,100,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수945.4008308.8억원
cmw2vj21d0cgg10cirkibqva4fsc-securities-productetf:225040:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2180cgf10cikxz98b071etf2026-11-03225040KR7225040005TIGER 미국S&P500레버리지(합성 H)64,355원-1,515원-2.30%64452.2764,760원64,810원64,135원15,3719.9억원527.7억원820,000주S&P 5007568.920528.5억원
cmw2vj21x0cgo10cit3vkptn5fsc-securities-productetf:225060:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj21t0cgm10ci7fy044xq1etf2026-11-03225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)13,200원-505원-3.68%13698.4613,475원13,510원13,200원244328.6만원139.9억원1,060,000주MSCI EM Index1548.425145.2억원
cmw2vj22a0cgt10ci3ad1ut3lfsc-securities-productetf:225130:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2240cgr10ciwv9goiqh1etf2026-11-03225130KR7225130004ACE 골드선물 레버리지(합성 H)37,880원75원0.20%38685.3838,085원38,525원37,655원2,4389310.1만원189.4억원500,000주S&P GSCI GOLD Index Excess Return230.561193.4억원
cmw2vj8430el410ci0kmk1qm7fsc-securities-productetf:496130:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj83y0el210cirubz4asa1etf2026-11-03496130KR7496130006TRUSTON 코리아밸류업액티브21,465원-655원-2.96%21516.4721,495원21,495원21,465원48.5만원115.9억원540,000주코리아 밸류업 지수2673.940116.1억원
cmw2vj84d0el810cize3n68r5fsc-securities-productetf:496770:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8490el610ci9kczlzdo1etf2026-11-03496770KR7496770009PLUS 글로벌방산16,850원30원0.18%16783.6616,820원17,000원16,720원5,4329162.1만원294.8억원1,750,000주Solactive Global Defense Index(PR)3869.400293.7억원
cmw2vj83l0ekw10ciygb65x09fsc-securities-productetf:496090:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj83h0eku10ciwsnqkux61etf2026-11-03496090KR7496090002KIWOOM 코리아밸류업26,300원-625원-2.32%26354.6726,765원26,765원26,230원205542.5만원867.9억원3,300,000주코리아 밸류업 지수2673.940869.7억원
cmw2vj7up0ehd10ciudri8v9bfsc-securities-productetf:491510:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7uk0ehb10cib3j3s1mg1etf2026-11-03491510KR7491510004파워 K-주주가치액티브15,830원-195원-1.22%15900.8815,915원15,970원15,810원146232.4만원134.5억원850,000주FnGuide K-주주가치 지수3317.330135.1억원
cmw2vj87m0emj10cia3pp99jcfsc-securities-productetf:498860:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj87g0emh10ci0s3rgx1e1etf2026-11-03498860KR7498860006RISE 코리아금융고배당14,250원-260원-1.79%14267.5614,435원14,475원14,200원13,5201.9억원285억원2,000,000주iSelect 코리아 금융 고배당 지수2163.070285.3억원
cmw2vj85v0elv10ci5csigqcrfsc-securities-productetf:498050:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj85r0elt10cipmips2hp1etf2026-11-03498050KR7498050004HANARO 바이오코리아액티브8,445원-215원-2.48%8499.418,540원8,660원8,445원442376.4만원80.2억원950,000주iSelect K-바이오헬스케어946.64080.7억원
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
cmw2vj1u50cdt10cihhrgq2pnfsc-securities-productetf:195980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1u00cds10ci7xf6oogv1etf2026-11-03195980KR7195980008PLUS 신흥국MSCI(합성 H)13,735원-330원-2.35%14098.0414,030원14,035원13,255원113,88315.6억원843.3억원6,140,000주MSCI EM Index1548.425865.6억원
cmw2vj7uf0eh910ciyub3sqexfsc-securities-productetf:491230:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ua0eh810ciy086kpnw1etf2026-11-03491230KR7491230009PLUS 국공채머니마켓액티브52,795원0원0.00%52794.8852,795원52,805원52,795원4282259.7만원1127.7억원2,136,000주KAP 국공채 MMF 지수(총수익)121.6801142.4억원
cmw2vj7w30ehw10cirus5ekxjfsc-securities-productetf:491820:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:42cmw2vj7vy0ehu10cie5zl3e2t1etf2026-11-03491820KR7491820007HANARO 전력설비투자30,285원-1,495원-4.70%30264.9231,170원31,625원30,050원61,09918.6억원1075.1억원3,550,000주iSelect 전력설비투자 지수7853.0801059.2억원
cmw2vizmp0bme10civxuqs4s7fsc-securities-productetf:0153P0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizmj0bmc10cit22j0kty1etf2026-11-030153P0KR70153P0000ACE 리츠부동산인프라액티브8,935원-75원-0.83%9010.248,935원9,040원8,860원6,8696120.4만원120.6억원1,350,000주FnGuide 맥쿼리인프라 배당 리츠 지수 (시장가격)740.350121.6억원
cmw2vizmy0bmh10cinl44t6ghfsc-securities-productetf:0153X0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizmu0bmg10cig9dzasw71etf2026-11-030153X0KR70153X0000PLUS 미국고배당주액티브10,920원-25원-0.23%10959.0310,950원10,990원10,900원19,6222.1억원191.1억원1,750,000주Akros 미국 고배당주 20 지수1994.792191.7억원
cmw2vizne0bml10cisdoagqixfsc-securities-productetf:0154F0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizn70bmk10ci9d972vxr1etf2026-11-030154F0KR70154F0001WON 초대형IB&금융지주10,390원-210원-1.98%10439.3810,600원10,600원10,385원2,9073030.9만원280.5억원2,700,000주iSelect 초대형IB&금융지주 지수3541.370281.8억원
cmw2vj87x0emn10cim7wn7hmyfsc-securities-productetf:499150:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj87s0eml10ci11d3ujbq1etf2026-11-03499150KR7499150001SOL 미국S&P500엔화노출(H)10,360원-85원-0.81%10302.0710,425원10,425원10,360원395409.8만원51.8억원500,000주S&P500 Yen Hedged Index(PR)3079.67651.5억원
cmw2vj85m0elr10ci3w6mrjnhfsc-securities-productetf:497880:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj85h0elp10ciz1j4i3v81etf2026-11-03497880KR7497880005SOL CD금리&머니마켓액티브50,050원10원0.02%50043.7150,045원50,055원50,045원92,71646.4억원3159.1억원6,312,000주KAP CD&단기자금시장지수(PR)121.6103168.7억원
cmw2vj85c0eln10ciwen0g8hzfsc-securities-productetf:497780:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8580elm10ci1109laqn1etf2026-11-03497780KR7497780007KoAct 미국천연가스인프라액티브10,080원-405원-3.86%10119.9010,225원10,230원10,065원8,6798798.8만원201.6억원2,000,000주Solactive 미국천연가스인프라 PR 지수2031.990192.2억원
cmw2vj8860emr10ci7b2dqujhfsc-securities-productetf:499660:202611032026-11-03dayperiod2026-11-05 10:35:422026-11-05 10:35:42cmw2vj8820emp10ci7zm0fn6o1etf2026-11-03499660KR7499660009TIGER CD금리플러스액티브(합성)1,000,570원100원0.01%1000467.461,000,570원1,000,570원1,000,565원14,979149.8억원4416.5억원441,400주KIS CD+CPI연동금리 월분배 지수12299.4104416억원
56,296건 중 2,801–2,850← 이전57 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬