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
cmw2vj1d40c8310cif20ngqhefsc-securities-productetf:139240:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1cz0c8110cir0q1whdp1etf2026-11-03139240KR7139240006TIGER 200 철강소재8,835원-160원-1.78%8844.428,945원8,990원8,720원23,4572억원72.4억원820,000주코스피 200 철강/소재879.95072.5억원
cmw2vj1bw0c7o10cipupji72pfsc-securities-productetf:138920:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1br0c7m10cig5ho55tl1etf2026-11-03138920KR7138920004KODEX 콩선물(H)11,910원-140원-1.16%11890.5211,900원11,910원11,900원4755.9만원59.5억원500,000주S&P GSCI Soybeans Index(TR)6536.86759.4억원
cmw2vj1df0c8710cikkhymoorfsc-securities-productetf:139250:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1da0c8510cinfv6yu9v1etf2026-11-03139250KR7139250005TIGER 200 에너지화학14,430원-720원-4.75%14529.5614,765원14,925원14,375원30,4624.4억원193.3억원1,340,000주코스피 200 에너지/화학1433.370194.6억원
cmw2vj18i0c6p10cixu6g8812fsc-securities-productetf:132030:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj18d0c6n10ci76tlif2n1etf2026-11-03132030KR7132030008KODEX 골드선물(H)21,885원55원0.25%22108.1022,040원22,135원21,860원137,83730.2억원3140.4억원14,350,000주S&P GSCI Gold Index(TR)1935.6563172.5억원
cmw2vj1a90c7810cidbndgsvkfsc-securities-productetf:138520:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1a40c7710ciqes2ytc71etf2026-11-03138520KR7138520002TIGER 삼성그룹32,810원-940원-2.79%32690.3333,135원33,360원32,590원5,8421.9억원1279.5억원3,900,000주MKF SAMs FW42464.2201274.9억원
cmw2vj16z0c6610ci6tcpcko4fsc-securities-productetf:123310:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj16t0c6410cibpgd4v0j1etf2026-11-03123310KR7123310005TIGER 인버스1,330원50원3.91%1328.861,314원1,337원1,309원4,983,86366.1억원484.1억원36,400,000주코스피 200 선물지수4303.420477억원
cmw2vj1du0c8b10ciramcgm0cfsc-securities-productetf:139260:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1do0c8a10cik3vauvjk1etf2026-11-03139260KR7139260004TIGER 200 IT110,815원-7,565원-6.39%111529.22114,810원115,780원110,795원343,111384.2억원1.9조원17,940,000주코스피 200 정보기술11597.5101.9조원
cmw2vj0zc0c3g10cija6dqzi2fsc-securities-productetf:101280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0z70c3f10cirw5b7p2t1etf2026-11-03101280KR7101280006KODEX 일본TOPIX10028,650원45원0.16%28669.0328,760원28,900원28,605원7,0652억원498.5억원1,740,000주TOPIX1002710.950498.8억원
cmw2vj0l00byc10cijkpy8bdyfsc-securities-productetf:0226D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0kw0bya10ci6c2xp5vf1etf2026-11-030226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,145원-200원-2.14%9124.209,165원9,165원9,100원665606.5만원73.1억원800,000주KAP 금융반도체지주채권혼합50지수2369.01072.9억원
cmw2vj0zo0c3j10cibijqq2ssfsc-securities-productetf:102110:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0zj0c3i10ci0rz4lqz61etf2026-11-03102110KR7102110004TIGER 20089,155원-2,770원-3.01%89176.1190,045원90,550원88,560원13,292,9611.1조원8.8조원99,400,000주코스피 200885.6709조원
cmw2vj1e80c8f10civ7t2dav0fsc-securities-productetf:139270:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1e30c8e10ci8fo39lgz1etf2026-11-03139270KR7139270003TIGER 200 금융14,710원-235원-1.57%14721.6315,005원15,005원14,670원9,4141.3억원258.8억원1,760,000주코스피 200 금융1499.280259.1억원
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
cmw2vj0zy0c3n10ciwd9wf0g7fsc-securities-productetf:102780:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0zu0c3l10citk94h8bm1etf2026-11-03102780KR7102780004KODEX 삼성그룹22,910원-915원-3.84%22868.3223,265원23,445원22,800원365,55384.2억원2.9조원126,700,000주삼성그룹22877.9002.8조원
cmw2vj0hw0bx610ci6nbkdrdzfsc-securities-productetf:0220B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0hr0bx410cirjw417t91etf2026-11-030220B0KR70220B0005DS 코스닥액티브9,150원-760원-7.67%9172.539,690원9,690원9,100원233,65621.8억원782.3억원8,550,000주코스닥704.390793.4억원
cmw2vj0gm0bwp10cihs3zvbcufsc-securities-productetf:0219B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0gi0bwn10cidy7lxoim1etf2026-11-030219B0KR70219B0008KoAct 광통신&위성네트워크액티브9,370원-665원-6.63%9368.749,825원9,825원9,330원41,2253.9억원89억원950,000주FnGuide 저궤도위성 & 광통신 인프라 지수1871.55084.3억원
cmw2vj0eu0bw110ciwmweo6m2fsc-securities-productetf:0214M0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ep0bvz10cib4y5rdqb1etf2026-11-030214M0KR70214M0000MIDAS 바이오헬스케어액티브8,230원-170원-2.02%8223.358,265원8,265원8,230원21.6만원69.9억원850,000주KRX 헬스케어3343.31069.8억원
cmw2vj0gv0bwt10ci9gtni93bfsc-securities-productetf:0219E0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0gr0bwr10circh1g8q21etf2026-11-030219E0KR70219E0005KODEX 200커버드콜액티브6,610원-260원-3.78%6622.026,720원6,735원6,580원8,737,606580.5억원1조원161,700,000주코스피 200 커버드콜 5% OTM661.1501조원
cmw2vj09f0bu910civlwy3v9gfsc-securities-productetf:0198B0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj09a0bu710cislraolqe1etf2026-11-030198B0KR70198B00031Q 삼성전자선물단일종목레버리지7,660원-645원-7.77%7682.867,760원7,850원7,515원10,9778450.4만원96.5억원1,260,000주KRX 삼성전자 선물 지수3938.53096.8억원
cmw2vj09q0bud10cir4k2nlclfsc-securities-productetf:0198D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj09k0bub10cia07p0e9s1etf2026-11-030198D0KR70198D00011Q SK하이닉스선물단일종목레버리지5,430원-715원-11.64%5496.765,585원5,655원5,355원24,7981.3억원128.1억원2,360,000주KRX SK하이닉스 선물 지수7786.890129.7억원
cmw2vj0h60bwx10ci4ewm1guyfsc-securities-productetf:0219Z0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0h10bwv10civpyy34df1etf2026-11-030219Z0KR70219Z0000HANARO 미국S&P500액티브9,810원-255원-2.53%9776.119,850원9,880원9,810원48,9964.8억원112.8억원1,150,000주S&P 5007568.920112.4억원
cmw2vj06u0btc10cibv17446hfsc-securities-productetf:0194M0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj06o0bta10cixdpxj7g31etf2026-11-030194M0KR70194M0004ACE 삼성전자단일종목레버리지7,385원-720원-8.88%7449.607,490원7,625원7,305원46,9463.4억원264억원3,575,000주KRX 삼성전자 지수4110.490266.3억원
cmw2vj4is0dak10cidfznmcerfsc-securities-productetf:385600:202611032026-11-03dayperiod2026-11-05 10:35:372026-11-05 10:35:37cmw2vj4ik0dai10ci7qsti4ti1etf2026-11-03385600KR7385600002ACE 2차전지&친환경차액티브9,895원-410원-3.98%9857.2410,265원10,265원9,815원15,1261.5억원148.4억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수1762.590147.8억원
cmw2vj01u0brj10cipv358dkwfsc-securities-productetf:0190G0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj01p0brh10cigcdob53n1etf2026-11-030190G0KR70190G0006KODEX 반도체타겟위클리커버드콜7,095원-440원-5.84%7094.197,275원7,285원7,070원151,94310.8억원1270억원17,900,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2109.5301269.8억원
cmw2vj05r0bsx10cibn3ts0cvfsc-securities-productetf:0193L0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj05l0bsw10ci84y83bj61etf2026-11-030193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X10,710원710원7.10%10730.7410,735원10,950원10,450원506,00954.3억원197억원1,840,000주KRX 삼성전자 선물 지수3938.530201.7억원
cmw2vj0110br810cirl652xm7fsc-securities-productetf:0189B0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj00x0br610cipwyx182r1etf2026-11-030189B0KR70189B0004TIGER 은액티브6,045원-105원-1.71%6101.436,145원6,220원6,010원61,3963.7억원317.3억원5,250,000주ICE Silver Spot 지수 (시장가격)353.650320.3억원
cmw2vj01b0brb10cijndu43tgfsc-securities-productetf:0189Z0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj0160bra10ciq4hlcthr1etf2026-11-030189Z0KR70189Z0006DAISHIN 금융&지주고배당9,100원-115원-1.25%9147.349,200원9,205원9,100원396361.6만원91억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3118.43091.4억원
cmw2vj01k0brf10cikdgs7jhvfsc-securities-productetf:0190C0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj01g0brd10cizra2royv1etf2026-11-030190C0KR70190C0000RISE 현대차고정피지컬AI6,160원-200원-3.14%6151.986,300원6,355원6,090원459,65728.4억원3649.8억원59,250,000주KEDI 현대차고정피지컬AI 지수1641.7303635.8억원
cmw2vj0600bt110ci2fehj9xlfsc-securities-productetf:0193M0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vj05v0bsz10ciw7vs99ls1etf2026-11-030193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,625원-30원-0.06%50632.6950,660원50,660원50,625원3972011만원1070.2억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)104.2601070.3억원
cmw2vj1en0c8j10cigiapzxuefsc-securities-productetf:139280:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ei0c8i10ciocjiko3a1etf2026-11-03139280KR7139280002TIGER 경기방어11,740원-85원-0.72%11764.4111,835원11,895원11,740원5,5746595.7만원368.6억원3,140,000주코스피 200 경기방어소비재1165.760369.4억원
cmw2vj0hk0bx210cif0nqvol3fsc-securities-productetf:0220A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0hf0bx010ci9c82eiql1etf2026-11-030220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,040원-40원-0.50%8025.628,055원8,070원7,960원1,5771261.7만원112.5억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1409.110112.3억원
cmw2vizpc0bn810cit5h4zvisfsc-securities-productetf:0162Y0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizp80bn610ci3q0j4vnr1etf2026-11-030162Y0KR70162Y0008TIME 코스닥액티브5,715원-390원-6.39%5699.705,975원6,085원5,670원397,96723.1억원1911.6억원33,450,000주코스닥704.3901909.4억원
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
cmw2vizpm0bnb10cip50y4vhnfsc-securities-productetf:0162Z0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizph0bna10ciexaknf8o1etf2026-11-030162Z0KR70162Z0007RISE 삼성전자SK하이닉스채권혼합5012,295원-330원-2.61%12326.8312,340원12,440원12,265원3,861,995476.1억원3.7조원301,500,000주KAP 삼성전자SK하이닉스채권혼합50 지수3654.8503.7조원
cmw2vizr10bnt10cijb385oc6fsc-securities-productetf:0166T0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizqw0bnr10cil5hnwriy1etf2026-11-030166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브9,100원65원0.72%9101.539,035원9,140원9,035원13,2641.2억원59.1억원650,000주iSelect 미국AI지적재산 지수(PR)1077.63559.1억원
cmw2vize10bjl10cih2q3y4qvfsc-securities-productetf:0131V0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2vizdv0bji10ci31k5jl491etf2026-11-030131V0KR70131V00091Q 미국우주항공테크9,385원-300원-3.10%9450.469,525원9,530원9,385원55,5175.2억원3021.9억원32,200,000주Akros 미국우주항공테크 지수3607.6363043억원
cmw2vizrb0bnx10cizlye2ojyfsc-securities-productetf:0167A0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizr60bnv10cio8hdetcb1etf2026-11-030167A0KR70167A0001SOL AI반도체TOP2플러스14,410원-985원-6.40%14501.2214,900원14,925원14,385원13,893,9452033.1억원4.4조원305,600,000주FnGuide AI반도체 TOP2 플러스 지수(PR)5761.9004.4조원
cmw2vizpw0bnf10ci7q86wczjfsc-securities-productetf:0163Y0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizpq0bnd10cic52wiu3k1etf2026-11-030163Y0KR70163Y0007KoAct 코스닥액티브8,115원-555원-6.40%8103.798,435원8,500원8,085원471,94938.8억원4033.1억원49,700,000주코스닥704.3904023.5억원
cmw2vizbk0bip10cicf6bijtpfsc-securities-productetf:0123S0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2vizbe0bin10ci0ae63a2u1etf2026-11-030123S0KR70123S0004HANARO 26-12 은행채(AA+이상)액티브10,235원0원0.00%10242.3810,235원10,240원10,235원179183.2만원634.5억원6,200,000주KIS 은행채2612만기형 지수111.030635억원
cmw2viz2y0bet10cixn7swbbpfsc-securities-productetf:0104G0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viz2q0bep10ci9byu78q01etf2026-11-030104G0KR70104G0001PLUS K방산레버리지2,525원-80원-3.07%2552.282,565원2,640원2,450원72,5731.8억원64.3억원2,550,000주FnGuide K-방위산업 지수3749.06065억원
cmw2vizbt0bit10cisdybs5kdfsc-securities-productetf:0127M0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2vizbp0bir10cid7lerfk81etf2026-11-030127M0KR70127M0006ACE 미국대형가치주액티브11,995원-270원-2.20%12082.0112,305원12,305원11,995원4,9185952.7만원1445.3억원12,050,000주CRSP US Large Cap Value Index(PR)3897.1991413.5억원
cmw2viyxy0bck10cib6kqimbxfsc-securities-productetf:0094L0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viyxu0bci10ciaql3akoc1etf2026-11-030094L0KR70094L0006RISE 차이나테크TOP10위클리타겟커버드콜6,300원60원0.96%6232.396,230원6,390원6,200원79,6765억원88.2억원1,400,000주Bloomberg China Tech Select TOP 10 + 12% Target Premium Weekly Index892.97887.2억원
cmw2vizxk0bq310ci8e8eb3pbfsc-securities-productetf:0182R0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizxd0bq010ci8g9ab9fx1etf2026-11-030182R0KR70182R00031Q K반도체TOP2+8,500원-550원-6.08%8545.578,730원8,775원8,470원2,016,933173.6억원2839억원33,400,000주NICE K반도체 TOP2 MAX+ 지수6817.7802867억원
cmw2viyza0bd310cie0k7e0vbfsc-securities-productetf:0097L0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2viyz10bcz10cic4ecrrin1etf2026-11-030097L0KR70097L0003KIWOOM 한국고배당&미국AI테크11,490원-165원-1.42%11471.8811,830원11,830원11,470원2,9993454.3만원224억원1,950,000주Akros 미국AI테크TOP10&한국고배당3070 지수4762.570223.7억원
cmw2vizc60bix10ci3lsbw5zafsc-securities-productetf:0127P0:202611032026-11-03dayperiod2026-11-05 10:35:302026-11-05 10:35:30cmw2vizc00biv10ciejtn5uct1etf2026-11-030127P0KR70127P0003ACE 미국대형성장주액티브9,495원-285원-2.91%9526.279,785원9,785원9,470원112,93210.7억원6171.7억원65,000,000주CRSP US Large Cap Growth Index(PR)6877.3306173억원
cmw2viy700b1i10cioflo67i5fsc-securities-productetf:0038A0:202611032026-11-03dayperiod2026-11-05 10:35:292026-11-05 10:35:29cmw2viy6u0b1f10cilc8z1jit1etf2026-11-030038A0KR70038A0008KODEX 미국휴머노이드로봇13,675원-250원-1.80%13707.8013,810원13,815원13,650원461,35163.3억원2550.3억원18,650,000주iSelect 미국 휴머노이드 로봇 지수(Price Return)9472.0582556.5억원
cmw2vizxv0bq710cibx1ysmcifsc-securities-productetf:0182S0:202611032026-11-03dayperiod2026-11-05 10:35:312026-11-05 10:35:31cmw2vizxp0bq510cid8v4utsy1etf2026-11-030182S0KR70182S00021Q K반도체TOP2채권혼합5011,445원-235원-2.01%11397.5011,450원11,500원11,340원161,05818.3억원2151.6억원18,800,000주KEDI K반도체TOP2채권혼합 지수3339.5602148.4억원
cmw2vj0w80c2b10cidiv0ohaxfsc-securities-productetf:0259R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0w30c2910cie2hs534k1etf2026-11-030259R0KR70259R0001ACE 글로벌메모리반도체TOP3채권혼합액티브9,750원-250원-2.50%9756.309,850원9,850원9,720원272,03626.5억원195억원2,000,000주FnGuide 글로벌메모리반도체TOP3채권혼합지수3597.152195.1억원
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
cmw2vj1790c6910cipy737t8ofsc-securities-productetf:123320:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1740c6810cidp7p1jfi1etf2026-11-03123320KR7123320004TIGER 레버리지70,705원-5,830원-7.62%70754.2072,325원73,060원69,820원202,644144.4억원1838.3억원2,600,000주코스피 200885.6701981.1억원
cmw2vj1av0c7c10cic3rl9lugfsc-securities-productetf:138530:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1ak0c7a10ci18vmntab1etf2026-11-03138530KR7138530001TIGER LG그룹플러스10,210원-265원-2.53%10213.0910,430원10,455원10,170원29,1962.9억원630.9억원6,180,000주MKF LG그룹+ FW10303.640631.1억원
56,296건 중 3,151–3,200← 이전64 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬