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
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
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
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
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
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
cmw2vj0q60c0310cizc633x95fsc-securities-productetf:0238P0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0q20c0110ci8nnpqgml1etf2026-11-030238P0KR70238P0009TIGER 미국S&P500미국채혼합509,860원-90원-0.90%9872.019,935원9,935원9,850원57,1355.6억원576.8억원5,850,000주S&P 500 and Short-Term Treasury 50/50 Blend Index293.693577.5억원
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
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
cmw2vj1us0ce110ciw4d2xcpyfsc-securities-productetf:196230:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1un0cdz10cisc09yuaa1etf2026-11-03196230KR7196230007RISE 단기통안채117,475원10원0.01%117483.13117,475원117,485원117,475원2,5042.9억원2578.5억원2,195,000주KIS 통안채 5개월 지수(총수익)13348.3502585.8억원
cmw2vj1y30cf710ciyg5i2brifsc-securities-productetf:213630:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1xy0cf610cidj31bupr1etf2026-11-03213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,935원-295원-1.39%21118.7621,150원21,255원20,905원2,8365980.2만원192.6억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1160.299194.2억원
cmw2vj1xp0cf310cicgl5x8ecfsc-securities-productetf:213610:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1xj0cf210civa0m04171etf2026-11-03213610KR7213610009KODEX 삼성그룹밸류20,455원-660원-3.13%20518.4620,570원20,850원20,430원15,7513.2억원2434.1억원11,900,000주WISE 삼성그룹 밸류 인덱스20417.1602441.6억원
cmw2vj1ye0cfb10cia3g6ws28fsc-securities-productetf:214980:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1y90cf910ci0ztcjyfr1etf2026-11-03214980KR7214980005KODEX 단기채권PLUS114,640원10원0.01%114638.32114,640원114,640원114,635원127,381146억원1.9조원17,199,000주KRW Cash PLUS 지수(총수익)171.1401.9조원
cmw2vj0z00c3c10ciw1jv2cs3fsc-securities-productetf:100910:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj0yu0c3a10cixdm3tn331etf2026-11-03100910KR7100910009KIWOOM KRX10013,855원-680원-4.68%13943.0414,180원14,180원13,845원11,1431.5억원374억원2,700,000주KRX 10013981.220376.4억원
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
cmw2vj3jy0czp10cikntbdp1afsc-securities-productetf:308620:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3jt0czo10circ5lq6pg1etf2026-11-03308620KR7308620004KODEX 미국10년국채선물11,120원5원0.04%11128.5511,165원11,165원11,085원25,0742.7억원1045.2억원9,400,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.9351046억원
cmw2vj2950cj910cir217txlnfsc-securities-productetf:237370:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2900cj810cig1v86oz11etf2026-11-03237370KR7237370002KODEX 코리아배당성장채권혼합15,155원-105원-0.69%15189.0215,255원15,255원15,140원17,9002.7억원1576.1억원10,400,000주배당성장채권혼합지수2433.5501579.6억원
cmw2vj3g10cya10ci4jmtvgbffsc-securities-productetf:304760:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3fx0cy910cierlz0tod1etf2026-11-03304760KR7304760002HANARO KRX30039,080원-1,095원-2.73%38925.4739,395원39,400원38,775원50195.2만원156.3억원400,000주KRX 3003845.120155.7억원
cmw2vj3jl0czl10ciega5w8dffsc-securities-productetf:307520:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3jb0czj10cia00pgz1y1etf2026-11-03307520KR7307520007TIGER 지주회사18,470원85원0.46%18430.2218,260원18,655원18,000원345,56063.8억원2142.5억원11,600,000주FnGuide 지주회사 지수2732.2602137.9억원
cmw2vj3h00cyq10cid74ci20mfsc-securities-productetf:305050:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3gv0cyo10ci9se6ycdb1etf2026-11-03305050KR7305050007ACE 코스피58,900원-2,250원-3.68%59009.0459,390원60,030원58,725원21,84313억원382.8억원650,000주코스피5648.790383.5억원
cmw2vj3hn0cyx10ci90pwfn23fsc-securities-productetf:305540:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3hh0cyw10cipur928z91etf2026-11-03305540KR7305540007TIGER 2차전지테마16,300원-975원-5.64%16252.5717,250원17,380원16,190원837,657139.6억원8166.3억원50,100,000주WISE 2차전지 테마 지수6119.3208158.7억원
cmw2vj5be0djv10cihxwbkigcfsc-securities-productetf:432600:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5ba0dju10ciuozfcygf1etf2026-11-03432600KR7432600005RISE 국채선물3년55,965원60원0.11%55952.0355,965원55,965원55,955원422.3만원55.9억원100,000주국채선물지수1217.36055.9억원
cmw2vj5l10dng10ci3tajnhz0fsc-securities-productetf:440340:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5kw0dne10ciz0di44p41etf2026-11-03440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,295원-170원-1.48%11415.6211,465원11,500원11,295원1,5021703.3만원254.1억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1192.070256.8억원
cmw2vj3kd0czt10cintwmv2nlfsc-securities-productetf:309230:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3k60czs10ciwn1cqeoq1etf2026-11-03309230KR7309230001ACE 미국WideMoat동일가중30,540원210원0.69%30595.4830,660원30,735원30,430원8,8642.7억원1099.4억원3,600,000주MorningStar Wide Moat Focus Index17326.5601101.4억원
cmw2vj3lu0d0510ciqtjfbij8fsc-securities-productetf:310970:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3ln0d0410ci6bza5yqq1etf2026-11-03310970KR7310970009TIGER MSCI Korea TR39,925원-1,920원-4.59%40046.1340,365원40,635원39,740원4,3301.7억원3.7조원92,900,000주MSCI Korea TR Index4044.6303.7조원
cmw2vj3mj0d0d10ci6lgkszhifsc-securities-productetf:314700:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3mf0d0b10cimhhbtblv1etf2026-11-03314700KR7314700006HANARO 농업융복합산업9,970원-160원-1.58%9996.0710,070원10,070원9,970원2221.9만원54.8억원550,000주FnGuide 농업융복합산업 지수(시장가격)1248.65054.9억원
cmw2vj5680dhz10ciqxwvwieefsc-securities-productetf:419890:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5640dhx10ciyoiukzzl1etf2026-11-03419890KR7419890009KIWOOM 단기채권ESG액티브108,185원30원0.03%108161.34108,175원108,185원108,175원63681.5만원638.2억원590,000주KIS ESG 9M~1.5Y128.930638.1억원
cmw2vj3np0d0r10ci72z0rjhlfsc-securities-productetf:316300:202611032026-11-03dayperiod2026-11-05 10:35:362026-11-05 10:35:36cmw2vj3nl0d0p10ci8v7a0ptw1etf2026-11-03316300KR7316300003ACE 싱가포르리츠11,780원105원0.90%11737.2311,680원11,810원11,655원2,4982934.4만원58.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1154.17558.6억원
cmw2vj5jm0dmx10cihgqt8j9ifsc-securities-productetf:438570:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5jh0dmv10cipseby5n11etf2026-11-03438570KR7438570004SOL 국고채10년101,490원155원0.15%101515.27101,455원101,640원101,455원9209341.2만원1181.3억원1,164,000주KAP 국고채10년지수(총수익지수)112.7501180.6억원
cmw2vj56l0di310cizdoppnicfsc-securities-productetf:421320:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj56f0di110cinep1bsov1etf2026-11-03421320KR7421320003PLUS 우주항공21,315원-1,000원-4.48%21451.8822,125원22,125원21,210원27,1925.8억원1225.6억원5,750,000주iSelect 우주항공UAM 지수2426.0201233.4억원
cmw2vj5aw0djo10cikl8hulvzfsc-securities-productetf:429980:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5ar0djn10cif8jfcwqi1etf2026-11-03429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브14,700원-615원-4.02%14867.0015,275원15,275원14,700원9471394.6만원73.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)424.15074.3억원
cmw2vj5gm0dlv10ci929lhdmhfsc-securities-productetf:437070:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5gi0dlt10cisy3t2djr1etf2026-11-03437070KR7437070006KODEX 아시아달러채권ESG플러스액티브56,255원-85원-0.15%56311.4456,435원56,435원56,135원6173477.2만원194.6억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)118.212194.8억원
cmw2vj5bs0dk010cirirojet9fsc-securities-productetf:432840:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5bn0djy10ci9ynjrbgp1etf2026-11-03432840KR7432840007HANARO 미국S&P50018,810원-230원-1.21%18832.2418,945원18,945원18,765원1,7893367.1만원150.4억원800,000주S&P 5007568.920150.6억원
cmw2vj5ck0dkb10cif3dx4smxfsc-securities-productetf:433330:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5cf0dka10ciyy741uo81etf2026-11-03433330KR7433330008SOL 미국S&P50020,900원-290원-1.37%20939.0821,050원21,055원20,870원156,51232.8억원2967.8억원14,200,000주S&P 5007568.9202931.4억원
cmw2vj5ea0dl010cipypedfe3fsc-securities-productetf:434730:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5e40dky10ciw89m9t0u1etf2026-11-03434730KR7434730008HANARO 원자력iSelect40,550원-1,820원-4.30%40703.5841,980원42,580원40,390원191,68478.8억원4602.4억원11,350,000주iSelect 원자력지수 (시장가격)3811.1904599.5억원
cmw2vj1pw0ccb10ci0xc4m52yfsc-securities-productetf:174360:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:34cmw2vj1pq0cca10cizf8nkrlu1etf2026-11-03174360KR7174360008RISE 중국본토대형주CSI10019,655원-290원-1.45%19834.8419,870원19,985원19,635원1,8583675.9만원275.1억원1,400,000주CSI A1003841.835277.6억원
cmw2vj0gd0bwl10cinsqzitqhfsc-securities-productetf:0218K0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0g60bwi10cieq369ip21etf2026-11-030218K0KR70218K0008BNK 스마트카8,520원-430원-4.80%8552.708,895원8,895원8,520원10893.7만원59.6억원700,000주FnGuide 스마트카 지수1427.70059.8억원
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
cmw2vj5jc0dmt10cisv48ljpqfsc-securities-productetf:438560:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5j20dmr10ciyzupr86t1etf2026-11-03438560KR7438560005SOL 국고채3년101,605원50원0.05%101619.94101,580원101,625원101,580원8658789.7만원1078억원1,061,000주KAP 국고채3년지수(총수익지수)122.1001079.2억원
cmw2vj5ka0dn510ci9xbjlyagfsc-securities-productetf:438900:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5k40dn410cifnydlxip1etf2026-11-03438900KR7438900003HANARO Fn K-푸드10,650원-45원-0.42%10723.5110,675원10,785원10,605원15,0951.6억원138.4억원1,300,000주FnGuide K-푸드 지수 (시장가격)828.040139.4억원
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
cmw2vj0fd0bw910ci2u53w8a4fsc-securities-productetf:0216K0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0f70bw710cibrpkc2ks1etf2026-11-030216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합507,985원-235원-2.86%7980.298,030원8,035원7,930원28,8582.3억원79.8억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2806.09079.8억원
cmw2vj5kj0dn910ciu0ve7rxmfsc-securities-productetf:439860:202611032026-11-03dayperiod2026-11-05 10:35:382026-11-05 10:35:38cmw2vj5ke0dn710cisvvp3rv51etf2026-11-03439860KR7439860008KODEX ESG종합채권(A-이상)액티브114,995원110원0.10%114953.50115,020원115,025원114,980원3173645만원3975.3억원3,457,000주KAP ESG 종합채권지수(A- 이상, 총수익)132.2103986.5억원
cmw2vj5mt0do310ci5wxg9029fsc-securities-productetf:441680:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5mo0do010ci7c5zixrd1etf2026-11-03441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,075원-225원-2.18%10091.1110,155원10,155원10,030원128,77213억원2634.6억원26,150,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1345.3792638.8억원
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
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
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
cmw2vj5m80dnv10cixt0xvt9nfsc-securities-productetf:441540:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5m40dnt10ci1jvmt6m61etf2026-11-03441540KR7441540002HANARO Fn조선해운21,330원-130원-0.61%21374.7621,280원21,545원20,960원8,9231.9억원575.9억원2,700,000주FnGuide 조선해운지수3499.690566.4억원
cmw2vj5q10dp110ciwjyzkj5zfsc-securities-productetf:444200:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5pw0dp010cipbnqjk2m1etf2026-11-03444200KR7444200000SOL 코리아메가테크액티브35,415원-1,510원-4.09%35467.7936,130원36,145원35,220원16,9166억원3895.6억원11,000,000주KEDI 메가테크지수(PR)5062.8703901.4억원
cmw2vj5qs0dpd10cix0zzh52sfsc-securities-productetf:445290:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5qo0dpb10cimk6pxnqs1etf2026-11-03445290KR7445290000KODEX 로봇액티브24,815원-1,370원-5.23%24874.4325,505원25,780원24,770원188,23947.4억원8697.6억원35,050,000주iSelect K-로봇테마 지수2981.4948718.4억원
cmw2vj5s10dpt10ci6s3g8es8fsc-securities-productetf:446700:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj5rw0dpr10cit9ppufpz1etf2026-11-03446700KR7446700007RISE 배터리 리사이클링8,745원-380원-4.16%8741.339,055원9,060원8,705원16,2291.4억원90.9억원1,040,000주iSelect 배터리 리사이클링 지수2289.94092.6억원
56,296건 중 3,301–3,350← 이전67 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬