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
cmw2vj1wc0cen10ciccxsjtgifsc-securities-productetf:205720:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1w60cel10ci9u4fisyi1etf2026-11-03205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,491원9원0.61%1496.211,485원1,494원1,479원4,402653.2만원44.7억원3,000,000주TOPIX3930.28044.8억원
cmw2vj0kq0by910ci1tjx9984fsc-securities-productetf:0226A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0kk0by710ciyo0ey06c1etf2026-11-030226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합509,485원-335원-3.41%9504.359,540원9,585원9,460원46,1444.3억원474.2억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4426.660475.2억원
cmw2vj22z0ch110cil6r9yv38fsc-securities-productetf:226380:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj22t0cgz10cilvwlc6it1etf2026-11-03226380KR7226380004ACE Fn성장소비주도주5,295원-20원-0.38%5312.995,320원5,320원5,295원7740.7만원37억원700,000주FnGuide 성장소비주도 지수1754.95037.1억원
cmw2vj2800civ10cijj2ki435fsc-securities-productetf:233740:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj27v0cit10ciwylavett1etf2026-11-03233740KR7233740000KODEX 코스닥150레버리지4,510원-480원-9.62%4506.654,770원4,805원4,490원74,604,1293439.9억원2.4조원552,900,000주코스닥 1501168.2802.5조원
cmw2vj2010cfy10ciurxb7yvefsc-securities-productetf:219480:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1zw0cfw10ciq22cvqxu1etf2026-11-03219480KR7219480001KODEX 미국S&P500선물(H)32,405원-365원-1.11%32449.3532,500원32,520원32,375원26,9448.7억원1442억원4,450,000주S&P 500 Futures Total Return Index1141.4601443.9억원
cmw2vj0oq0bzl10ciefi5tfppfsc-securities-productetf:0234N0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ol0bzj10ciax1j4atk1etf2026-11-030234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+8,455원-370원-4.19%8456.968,615원8,650원8,390원382,63432.5억원448.1억원5,300,000주Akros 삼성SK그룹 TOP4+ 지수5046.510494.7억원
cmw2vj08m0bty10ciff7817jmfsc-securities-productetf:0197W0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj08h0btw10cibiyud7qm1etf2026-11-030197W0KR70197W0009SOL SK하이닉스단일종목레버리지5,150원-620원-10.75%5179.675,300원5,425원5,020원496,93225.7억원279.3억원5,425,000주KRX SK하이닉스 지수8165.890280.9억원
cmw2vj29f0cjd10ciy99w77ygfsc-securities-productetf:237440:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29a0cjb10cimnqkd53i1etf2026-11-03237440KR7237440003TIGER 경기방어채권혼합10,145원55원0.55%10136.4410,160원10,170원10,095원3,3573412.7만원101.4억원1,000,000주경기방어소비재 채권혼합 지수1608.800101.3억원
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
cmw2vj13m0c4y10cipor6s3e5fsc-securities-productetf:114460:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj13g0c4w10ci31lffo5f1etf2026-11-03114460KR7114460009ACE 국고채3년101,355원35원0.03%101343.90101,345원101,380원101,325원1641662.2만원152억원150,000주KTB INDEX(시장가격)10242.470152억원
cmw2vj1rv0cd010ci2lvljazafsc-securities-productetf:185680:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj1rr0ccy10cikcnza6eu1etf2026-11-03185680KR7185680006KODEX 미국S&P바이오(합성)43,420원-1,500원-3.34%43455.2643,525원43,610원43,245원1,6597214.1만원230.9억원532,000주S&P Biotechnology Select Industry Index11903.997231.1억원
cmw2vj17j0c6d10ci5e5junvufsc-securities-productetf:130680:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj17d0c6b10cifpfuya101etf2026-11-03130680KR7130680002TIGER 원유선물Enhanced(H)8,435원-250원-2.88%8334.708,335원8,435원8,295원99,5748.3억원151.8억원1,800,000주S&P GSCI Crude Oil Enhanced Index ER1026.769145.8억원
cmw2vj2490chj10ci55vthfhpfsc-securities-productetf:227560:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2440chh10ciuimw396i1etf2026-11-03227560KR7227560000TIGER 200 생활소비재11,740원-50원-0.42%11730.5411,825원11,825원11,700원165193.4만원46.9억원400,000주코스피 200 생활소비재1208.08046.9억원
cmw2vj0no0bz510ciqqxvtzkzfsc-securities-productetf:0232A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0nk0bz310cilkv2ekuh1etf2026-11-030232A0KR70232A0002MIDAS 머니마켓액티브100,730원20원0.02%100718.41100,715원100,730원100,715원330.2만원4310.2억원4,279,000주KIS-Midas 머니마켓 지수(총수익)117.1504309.7억원
cmw2vj28u0cj610cii4mdacoafsc-securities-productetf:237350:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj28p0cj410ci0t9n5p7i1etf2026-11-03237350KR7237350004KODEX 코스피10071,250원-3,050원-4.10%71356.2472,340원72,470원70,935원122,69387.7억원8086.8억원11,350,000주코스피 1006898.2008098.9억원
cmw2vj27i0cin10cina5xo24efsc-securities-productetf:232080:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj27d0cil10ci5vug2oxf1etf2026-11-03232080KR7232080002TIGER 코스닥15011,810원-615원-4.95%11834.5912,165원12,165원11,790원8,139,392972.8억원1.1조원95,100,000주코스닥 1501168.2801.1조원
cmw2vj2if0cmp10ciay6qjd1efsc-securities-productetf:253160:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ia0cmn10ci9f1u4eei1etf2026-11-03253160KR7253160006PLUS 200선물인버스2X203원13원6.84%203.82201원206원198원1,649,7313.3억원15.3억원7,550,000주코스피 200 선물지수4303.42015.3억원
cmw2vj29o0cjh10ci0raalyorfsc-securities-productetf:238670:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj29j0cjf10ci1dzrr5s11etf2026-11-03238670KR7238670004PLUS 스마트베타Quality채권혼합13,185원-65원-0.49%13107.5213,215원13,230원13,080원393515.5만원65.9억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1613.60052.4억원
cmw2vj2bl0ck810cirw1o2hrpfsc-securities-productetf:244580:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj2bh0ck610ci1rxtikt51etf2026-11-03244580KR7244580007KODEX 바이오7,080원-190원-2.61%7093.587,155원7,295원7,077원468,44333.4억원1886.1억원26,640,000주FnGuide 바이오 지수2471.7001889.7억원
cmw2vj25n0ci010cifp3mrpg4fsc-securities-productetf:228800:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj25g0chy10ciftwqpe8y1etf2026-11-03228800KR7228800009TIGER 여행레저2,515원10원0.40%2517.992,500원2,570원2,500원118,5943억원633억원25,170,000주WISE 여행레저 지수1258.430632.2억원
cmw2vj2ip0cmt10ci3793kbkffsc-securities-productetf:253230:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2ik0cmr10ci3syv07jy1etf2026-11-03253230KR7253230007KIWOOM 200선물인버스2X102원8원8.51%101.2799원108원98원2,215,1882.2억원25억원24,600,000주코스피 200 선물지수4303.42024.9억원
cmw2vj0wy0c2k10ciywnl4s29fsc-securities-productetf:069660:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0wt0c2j10ci2ko21jnn1etf2026-11-03069660KR7069660009KIWOOM 20088,965원-3,435원-3.72%88972.8689,735원90,280원88,415원166,117148.4억원6494.4억원7,300,000주코스피 200885.6706495억원
cmw2vj0m50byp10ci7ixpzk0ffsc-securities-productetf:0227L0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0m00byo10cime7x3s511etf2026-11-030227L0KR70227L0006HANARO 미국에이전틱AI TOP2+9,230원-340원-3.55%9254.289,340원9,340원9,175원29,1612.7억원96.9억원1,050,000주Indxx US Agentic AI TOP2+ Index(PR)4365.20097.1억원
cmw2vj0x70c2o10cibuggjfq3fsc-securities-productetf:091160:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0x30c2m10ciwlzo6ir41etf2026-11-03091160KR7091160002KODEX 반도체102,900원-6,760원-6.16%103400.88105,750원106,030원102,705원1,769,2921841.5억원4.4조원42,900,000주KRX 반도체10894.7304.4조원
cmw2vj0rt0c0n10cidq1opwbcfsc-securities-productetf:0241R0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rp0c0m10cids5afoj71etf2026-11-030241R0KR70241R0002TIGER 현대차LG전자고정피지컬AI밸류체인7,870원-310원-3.79%7887.068,280원8,280원7,800원33,8232.6억원157.4억원2,000,000주KEDI 현대차LG전자고정피지컬AI밸류체인지수(PR)2013.100157.7억원
cmw2vj0s20c0r10cifa4nzykcfsc-securities-productetf:0242S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ry0c0p10cimg48u6po1etf2026-11-030242S0KR70242S0000파워 SK그룹8,560원-540원-5.93%8610.558,890원8,890원8,560원9,6308341.8만원149.8억원1,750,000주iSelect SK그룹 지수5277.370150.6억원
cmw2vj0r50c0g10cinzx2icv8fsc-securities-productetf:0240J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0r00c0e10ci5azymh9x1etf2026-11-030240J0KR70240J0003RISE 삼성SK그룹8,740원-425원-4.64%8755.819,220원9,800원8,710원96,8488.5억원214.1억원2,450,000주KAP 삼성SK그룹 지수3680.700214.5억원
cmw2vj0qr0c0b10ciuxq8apqdfsc-securities-productetf:0239Z0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0qm0c0910cijcb3jl2q1etf2026-11-030239Z0KR70239Z0006PLUS AI반도체소부장액티브9,130원-745원-7.54%9175.619,550원9,600원9,120원307,85628.5억원547.8억원6,000,000주Akros 한국 AI 반도체 소부장 지수3632.470555.1억원
cmw2vj0rf0c0j10ci1sedy0hqfsc-securities-productetf:0241D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0rb0c0i10cimytr6c4h1etf2026-11-030241D0KR70241D0008KODEX 미국AI에이전트액티브8,015원-585원-6.80%8112.628,095원8,185원7,985원97,9817.9억원400.7억원5,000,000주Indxx US AI Agents Index (Price Return)3300.210405.6억원
cmw2vj0sx0c1310cij0swo99cfsc-securities-productetf:0247S0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0sr0c1110cix93m1c131etf2026-11-030247S0KR70247S0005KIWOOM 글로벌MLCC&AI기판TOP4+6,850원-275원-3.86%6871.946,940원7,060원6,800원292,99220.2억원89억원1,300,000주iSelect 글로벌MLCC&AI기판 TOP4+ 지수4872.13189.3억원
cmw2vj0t80c1710cishaymjmlfsc-securities-productetf:0252P0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0t30c1510cigcebejed1etf2026-11-030252P0KR70252P0000KoAct 코리아TOP5플러스채권혼합50액티브10,150원-300원-2.87%10152.1910,275원10,275원10,115원58,8016억원96.4억원950,000주FnGuide 코리아 TOP5 플러스 금융채권 혼합지수1972.68096.4억원
cmw2vj2510chs10cin1ed5m1gfsc-securities-productetf:227830:202611032026-11-03dayperiod2026-11-05 10:35:342026-11-05 10:35:34cmw2vj24w0chq10cimjdw57691etf2026-11-03227830KR7227830007PLUS 코스피58,190원-2,500원-4.12%58366.7958,545원59,080원58,190원3031780.4만원145.4억원250,000주코스피5648.790145.9억원
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
cmw2vj1090c3r10cifuh572ccfsc-securities-productetf:102960:202611032026-11-03dayperiod2026-11-05 10:35:332026-11-05 10:35:33cmw2vj1040c3o10ciln46gn1o1etf2026-11-03102960KR7102960002KODEX 기계장비9,715원-440원-4.33%9781.7110,035원10,050원9,715원1,4241395.5만원97.1억원1,000,000주KRX 기계장비1057.09097.8억원
cmw2vj0kg0by510cinh6wtgmufsc-securities-productetf:0225V0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0kb0by310cijdcnyiyi1etf2026-11-030225V0KR70225V0006KODEX 미국CPU반도체TOP107,945원-770원-8.84%7944.198,010원8,115원7,910원260,39620.8억원357.5억원4,500,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)3361.320337.6억원
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
cmw2vj0fn0bwc10cizyco8n16fsc-securities-productetf:0216Z0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0fj0bwb10cim6ud12631etf2026-11-030216Z0KR70216Z0003ACE K방산TOP5+6,330원-160원-2.47%6354.226,485원6,490원6,280원24,3231.5억원72.7억원1,150,000주KRX K-AI 방산TOP5+ 지수8750.21073억원
cmw2vj0k60by110cicqdqoyqtfsc-securities-productetf:0224X0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0k20bxz10cikh5z8cuv1etf2026-11-030224X0KR70224X00051Q 엔비디아알파벳미국채혼합508,815원-135원-1.51%8820.458,950원9,040원8,765원27,2022.4억원260억원2,950,000주KEDI 엔비디아알파벳미국채혼합50 지수3434.474264.6억원
cmw2vj0iq0bxi10cijfv65t27fsc-securities-productetf:0222D0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0ik0bxg10cil59011lc1etf2026-11-030222D0KR70222D0001KoAct 고배당액티브9,065원-95원-1.04%9039.829,105원9,110원9,005원66,9626억원666.2억원7,350,000주코스피 200 고배당지수5238.920664.4억원
cmw2vj0iz0bxl10cidzi3qboufsc-securities-productetf:0222F0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0iu0bxk10cirmza8pes1etf2026-11-030222F0KR70222F0009마이티 AI데이터센터밸류체인10,150원-550원-5.14%10113.1110,495원10,555원10,080원38,3233.9억원111.6억원1,100,000주KAP AI데이터센터밸류체인지수4022.020111.2억원
cmw2vj0i50bxa10citiqcyhdcfsc-securities-productetf:0221V0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0i00bx810ci06i26c761etf2026-11-030221V0KR70221V0000IBK 초단기채권액티브101,060원0원0.00%101058.66101,075원101,075원101,060원6,0856.1억원1329.9억원1,316,000주KIS 단기자금 총수익지수117.3701329.9억원
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
cmw2vj0ld0byh10cixab1ufrrfsc-securities-productetf:0226G0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0l80bye10cizcb4z2v61etf2026-11-030226G0KR70226G0004WON 피지컬AI TOP2플러스액티브9,635원-420원-4.18%9655.609,950원9,960원9,610원9,3679206.2만원62.6억원650,000주FnGuide 피지컬AI TOP2플러스 지수1416.80062.7억원
cmw2vj0jd0bxq10cit390uhtjfsc-securities-productetf:0223A0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0j80bxo10cikehp2k3m1etf2026-11-030223A0KR70223A0003RISE 코스닥커버드콜액티브8,315원-680원-7.56%8291.568,845원8,845원8,265원386,60432.8억원274.3억원3,300,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6413.410286억원
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
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
cmw2vj0fz0bwh10cicr8b6vedfsc-securities-productetf:0218J0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0fu0bwe10ciids7jucx1etf2026-11-030218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,015원-75원-0.83%9039.819,055원9,125원8,985원376,16834억원383.1억원4,250,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2425.359384.1억원
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
cmw2vj0qi0c0710cil7l1y0f6fsc-securities-productetf:0239Y0:202611032026-11-03dayperiod2026-11-05 10:35:322026-11-05 10:35:32cmw2vj0qd0c0510cilw5r8ste1etf2026-11-030239Y0KR70239Y0007PLUS 코리아HBM반도체7,875원-495원-5.91%7842.168,035원8,065원7,780원90,2257.1억원157.5억원2,000,000주Akros 한국 HBM 반도체 지수6330.670156.8억원
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
56,296건 중 3,401–3,450← 이전69 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬