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
cmw2vj7pb0ef910cia83wxlp9fsc-securities-productetf:488500:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7p40ef710cia0dggf0n1etf2026-11-03488500KR7488500000TIGER 미국S&P500동일가중12,385원-25원-0.20%12407.8112,420원12,495원12,365원48,9256억원1114.6억원9,000,000주S&P 500 Equal Weight Index(PR)8879.4291122.9억원
cmw2vj7pj0efd10cikeb17b2yfsc-securities-productetf:488720:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7pf0efb10cilz5td1do1etf2026-11-03488720KR7488720004WON 종합채권(AA-이상)액티브49,985원55원0.11%49991.4249,980원49,995원49,975원7093543.9만원1691.4억원3,384,000주KIS 종합채권시장 총수익지수(AA-이상)108.3601691.7억원
cmw2vj2nv0coo10cido62w9lcfsc-securities-productetf:261270:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2nq0com10ciw2dz5ban1etf2026-11-03261270KR7261270003KODEX 미국달러선물인버스8,345원5원0.06%8362.608,325원8,370원8,325원6,9225778만원720.1억원8,630,000주미국달러선물지수1503.960657.3억원
cmw2vj7bb0ead10ci995ibje8fsc-securities-productetf:479730:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7b70eab10cixpaii8r71etf2026-11-03479730KR7479730004TIGER 인도빌리언컨슈머9,225원105원1.15%9116.039,135원9,240원9,065원10,8219874.2만원544.2억원5,900,000주Mirae Asset India Billion Consumer 지수(PR)4028.800537.8억원
cmw2vj7bl0eah10cil67o70amfsc-securities-productetf:479850:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7bg0eaf10cihhhs52fr1etf2026-11-03479850KR7479850000HANARO K-뷰티14,620원-260원-1.75%14616.3214,845원14,880원14,540원22,1153.2억원190억원1,300,000주FnGuide K-뷰티 지수572.910182.7억원
cmw2vj7ap0ea610ci9cyg8zr6fsc-securities-productetf:479520:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ak0ea410ci6scrwbki1etf2026-11-03479520KR7479520009RISE KOFR금리액티브(합성)106,910원10원0.01%106908.95106,915원106,920원106,910원5,8746.2억원1조원9,397,000주KOFR 지수1203.5001조원
cmw2vj7a60e9y10cimyst1x4tfsc-securities-productetf:478150:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7a10e9w10ci3ve0s31w1etf2026-11-03478150KR7478150006TIME 글로벌우주테크&방산액티브17,210원-35원-0.20%17324.7717,355원17,405원17,185원9,0791.5억원1944.7억원11,300,000주Solactive Aerospace and Defense USD Index PR3029.6001957.6억원
cmw2vj7ag0ea210ci8dafwperfsc-securities-productetf:479080:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7aa0ea010cik57atq081etf2026-11-03479080KR74790800041Q 머니마켓액티브54,095원5원0.01%54086.3954,085원54,095원54,085원14,1127.6억원8992.7억원16,624,000주KIS-하나 MMF 지수(총수익)121.4108890.7억원
cmw2vj75f0e8810ci75n6ohvrfsc-securities-productetf:476000:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7590e8610civjv34jsb1etf2026-11-03476000KR7476000005UNICORN 포스트IPO액티브4,015원-210원-4.97%4003.004,000원4,070원3,980원251100.4만원22억원550,000주iSelect 포스트 IPO 지수513.80022억원
cmw2vj7f00ebr10cibovnjxngfsc-securities-productetf:481430:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7eu0ebp10cio24ws3ds1etf2026-11-03481430KR7481430007RISE 국고채10년액티브101,390원265원0.26%101367.37101,300원101,520원101,275원7,7027.8억원529.2억원522,000주KAP 국고채 10년 지수(총수익)110.680539.2억원
cmw2vj74m0e7x10cimazdlx8jfsc-securities-productetf:475380:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj74f0e7u10ciotpc5w851etf2026-11-03475380KR7475380002RISE 글로벌리얼티인컴9,740원-45원-0.46%9786.079,785원9,845원9,730원5,8095683.9만원258.1억원2,650,000주Solactive Global Realty Income Index(Price Return)2979.150259.3억원
cmw2vj7380e7g10ciki3ac39qfsc-securities-productetf:475280:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj7340e7e10ci1oz657zj1etf2026-11-03475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,780원0원0.00%10789.1910,780원10,790원10,780원321346만원813.8억원7,550,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.790814.5억원
cmw2vj74w0e8010cig2j0lyejfsc-securities-productetf:475630:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj74s0e7y10cia89fn3vl1etf2026-11-03475630KR7475630000TIGER CD1년금리액티브(합성)1,082,310원130원0.01%1082197.151,082,305원1,082,310원1,082,305원56,466611.1억원1.3조원1,219,200주KIS CD 1Y 총수익지수12417.1501.3조원
cmw2vj6h50dz510ci30oc5eopfsc-securities-productetf:461580:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6h00dz310ciih8ev2tl1etf2026-11-03461580KR7461580003TIGER 코스닥글로벌12,695원-430원-3.28%12640.9212,900원12,940원12,595원166210.6만원82.5억원650,000주코스닥 글로벌 지수1597.40082.1억원
cmw2vj6ks0e0m10cig0mj88qbfsc-securities-productetf:463680:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ko0e0k10ciqixkssl31etf2026-11-03463680KR7463680009KODEX 미국S&P500테크놀로지20,220원-1,005원-4.73%20178.8420,390원20,400원20,040원49,40210억원1152.5억원5,700,000주S&P Technology Select Sector Index(Price Return)3555.7901150.1억원
cmw2vj7550e8410cik2gs13zsfsc-securities-productetf:475720:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7510e8210cihq4b07uq1etf2026-11-03475720KR7475720009RISE 200위클리커버드콜10,245원-285원-2.71%10250.9910,335원10,390원10,200원731,04875억원7489억원73,100,000주코스피 200 위클리 커버드콜 ATM 지수1354.7807488.3억원
cmw2vj6l20e0p10cixuneqs59fsc-securities-productetf:463690:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6kx0e0o10cimmc9dzkz1etf2026-11-03463690KR7463690008KODEX 미국S&P500커뮤니케이션15,530원-55원-0.35%15540.5515,610원15,610원15,410원19,4663억원85.4억원550,000주S&P Communication Services Select Sector Index(Price Return)530.25677.7억원
cmw2vj7iq0ecz10ci2zylwoo6fsc-securities-productetf:484880:202611032026-11-03dayperiod2026-11-05 10:35:412026-11-05 10:35:41cmw2vj7ij0ecx10cii977bzoa1etf2026-11-03484880KR7484880000SOL 금융지주플러스고배당19,285원-240원-1.23%19319.4819,450원19,600원19,200원132,91725.7억원3027.7억원15,700,000주FnGuide 금융지주플러스고배당 지수(PR)2733.0603023.4억원
cmw2vj6dj0dxy10cicp2dcob1fsc-securities-productetf:459580:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6de0dxw10ci9vt875lp1etf2026-11-03459580KR7459580007KODEX CD금리액티브(합성)1,073,675원100원0.01%1073952.231,073,670원1,073,675원1,073,670원446,3204792억원7조원6,592,500주KAP 양도성예금증서(CD)금리지수(총수익지수)125.8607조원
cmw2vj6cx0dxp10cidkqk14oofsc-securities-productetf:458760:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6cr0dxn10ci36zrx9rz1etf2026-11-03458760KR7458760006TIGER 미국배당다우존스타겟커버드콜2호11,040원15원0.14%11069.0111,095원11,110원11,030원205,02722.6억원7038억원63,750,000주DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)721.7477006.6억원
cmw2vj6fy0dyp10cictxxympvfsc-securities-productetf:461450:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ft0dym10ciom0u75ts1etf2026-11-03461450KR7461450009KODEX 코스닥글로벌12,410원-420원-3.27%12360.9412,705원12,720원12,305원1,4321783만원161.3억원1,300,000주코스닥 글로벌 지수1597.400160.6억원
cmw2vj2pe0cp710cilpnvx88xfsc-securities-productetf:266390:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2pa0cp510ci7ns9crlq1etf2026-11-03266390KR7266390004KODEX 경기소비재14,170원915원6.90%13971.5413,485원14,365원13,435원68,2619.5억원85억원600,000주KRX 경기소비재1592.48083.8억원
cmw2vj6cc0dxh10cituq9f8e9fsc-securities-productetf:458730:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6c80dxg10ciztfsjrxg1etf2026-11-03458730KR7458730009TIGER 미국배당다우존스15,220원30원0.20%15233.5515,270원15,300원15,180원1,607,561244.9억원4.6조원306,800,000주Dow Jones U.S. Dividend 100 Price Return Index7591.5684.6조원
cmw2vj6bm0dx710cinr941vvdfsc-securities-productetf:458210:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6bh0dx510cimhkp4f2z1etf2026-11-03458210KR7458210002KIWOOM CD금리액티브(합성)111,205원40원0.04%111188.01111,200원111,205원111,195원3063402.8만원1493.4억원1,343,000주FnGuide CD91일 금리투자 지수(총수익)1482.3001493.2억원
cmw2vj6ge0dyt10ci257d51mzfsc-securities-productetf:461460:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6g80dys10ci1gfn8qq31etf2026-11-03461460KR7461460008PLUS 국고채10년액티브53,060원175원0.33%53020.9552,990원53,100원52,970원3,5761.8억원1025.1억원1,932,000주KAP 국고채 10년 동일가중 지수(총수익)111.8601034.9억원
cmw2vj6av0dww10cir644uz99fsc-securities-productetf:457930:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6aq0dwu10ci5nwwqgu31etf2026-11-03457930KR7457930006BNK 미래전략기술액티브23,375원-845원-3.49%23354.9523,740원23,740원23,365원614.1만원70.1억원300,000주iSelect 미래전략기술 지수 (PR)5297.86070억원
cmw2vj6b40dx010ciqtx5li39fsc-securities-productetf:457990:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6az0dwy10cipa3052x41etf2026-11-03457990KR7457990000PLUS 태양광&ESS28,390원-1,060원-3.60%28275.9829,175원29,450원28,035원233,82166.7억원1689.2억원5,950,000주FnGuide 태양광 & ESS 지수7366.6801625.8억원
cmw2vj6mi0e1810cicxmlstnzfsc-securities-productetf:464920:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6md0e1710cibv5pw64u1etf2026-11-03464920KR7464920008PLUS 일본반도체소부장21,995원-425원-1.90%22346.5822,020원22,305원21,910원18,0503.9억원285.9억원1,300,000주Solactive Japan Semiconductor Materials and Equipment Index PR6773.730290.5억원
cmw2vj6kj0e0j10ci68dulm5hfsc-securities-productetf:463640:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6kd0e0h10cithk4p0ho1etf2026-11-03463640KR7463640003KODEX 미국S&P500유틸리티13,610원35원0.26%13546.0913,575원13,670원13,570원5,0336852.2만원108.8억원800,000주S&P Utilities Select Sector Index(Price Return)879.354108.3억원
cmw2vj6bc0dx310ciw8vloddbfsc-securities-productetf:458030:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj6b80dx210cim4u8437p1etf2026-11-03458030KR7458030004WON 국공채머니마켓액티브55,350원15원0.03%55347.1755,360원55,360원55,350원8334610.6만원997.4억원1,802,000주KAP 국공채 머니마켓 총수익 지수124.040997.3억원
cmw2vj6lw0e1010cieoyumstbfsc-securities-productetf:464600:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6lr0e0z10ciaw84n03h1etf2026-11-03464600KR7464600006SOL 자동차소부장Fn18,695원-960원-4.88%18721.4419,405원19,405원18,630원8,8991.7억원168.2억원900,000주FnGuide 자동차소부장지수(PR)2476.820168.4억원
cmw2vj6gn0dyx10ci3snbcnh9fsc-securities-productetf:461490:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6gi0dyv10cinz8y80411etf2026-11-03461490KR7461490005RISE 글로벌자산배분액티브14,360원-60원-0.42%14383.4314,400원14,440원14,355원42,0176억원2692.5억원18,750,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1975.6722696.8억원
cmw2vj2p50cp310cipfffbcl2fsc-securities-productetf:266370:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2p10cp210cilpvvu3nf1etf2026-11-03266370KR7266370006KODEX IT55,700원-4,110원-6.87%55881.6557,775원58,020원55,595원34,89219.8억원835.5억원1,500,000주KRX 정보기술4811.880838.2억원
cmw2vj6j80dzz10cipnqjgqjdfsc-securities-productetf:462900:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6j30dzx10cipow1963t1etf2026-11-03462900KR7462900002KoAct 바이오헬스케어액티브10,695원-185원-1.70%10656.3010,725원10,950원10,620원262,50728.1억원2876.9억원26,900,000주iSelect 바이오헬스케어 PR 지수2260.7002866.5억원
cmw2vj6ip0dzr10cinnocf17sfsc-securities-productetf:462330:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6il0dzq10ci3vjwwrld1etf2026-11-03462330KR7462330002KODEX 2차전지산업레버리지743원-110원-12.90%746.83847원857원741원127,798,4781001.1억원6136.4억원825,900,000주FnGuide 2차전지 산업 지수2249.3006177.7억원
cmw2vj2ts0cqt10civ7ziygvrfsc-securities-productetf:271060:202611032026-11-03dayperiod2026-11-05 10:35:352026-11-05 10:35:35cmw2vj2tn0cqs10ciavhn7z191etf2026-11-03271060KR7271060006KODEX 3대농산물선물(H)7,855원-40원-0.51%7872.857,950원7,950원7,830원19,2081.5억원221.5억원2,820,000주S&P GSCI Grains Select Index ER16.045222억원
cmw2vj6i70dzk10ciklq9h1hlfsc-securities-productetf:461950:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6i20dzi10cituj166z61etf2026-11-03461950KR7461950008KODEX 2차전지핵심소재104,180원-190원-4.35%4164.494,330원4,400원4,135원989,71741.7억원1534억원36,700,000주FnGuide 2차전지핵심소재10 지수3709.7001526.2억원
cmw2vj6ig0dzo10cii0l51tkzfsc-securities-productetf:462010:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ib0dzm10ciei6jvf441etf2026-11-03462010KR7462010000TIGER 2차전지소재Fn4,065원-185원-4.35%4083.464,220원4,305원4,060원3,559,899147.8억원4546.7억원111,850,000주FnGuide 2차전지소재 (Price Return) 지수1395.5904567.3억원
cmw2vj6hn0dzc10ciumvy4zevfsc-securities-productetf:461900:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6hi0dza10cih48tay1i1etf2026-11-03461900KR7461900003PLUS 미국테크TOP1020,955원-525원-2.44%20907.2621,455원21,455원20,795원12,9682.7억원178.1억원850,000주iSelect 미국 Tech 10 지수7487.000177.7억원
cmw2vj6jq0e0710citxjoii9pfsc-securities-productetf:463250:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6jl0e0510ciwy3l12pw1etf2026-11-03463250KR7463250001TIGER K방산&우주23,270원-565원-2.37%23403.0523,660원23,870원22,975원269,45562.9억원3676.6억원15,800,000주iSelect K방산&우주3468.7903697.6억원
cmw2vj6ff0dyh10ciy2kly2axfsc-securities-productetf:460960:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ev0dyg10ci3l2l3bb11etf2026-11-03460960KR7460960008ACE 글로벌인컴TOP1010,170원-15원-0.15%10158.8010,220원10,220원10,145원9,2929451만원813.6억원8,000,000주Solactive Global Superior Income TOP 10 Price Return Index753.960802.5억원
cmw2vj6fo0dyl10civyylg4jofsc-securities-productetf:461340:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6fk0dyj10cixuyr4zsd1etf2026-11-03461340KR7461340002HANARO 글로벌생성형AI액티브36,880원-2,045원-5.25%36963.7038,185원38,185원36,750원3,0881.1억원387.2억원1,050,000주Solactive United States Technology 100 Index(Price Return)18510.740388.1억원
cmw2vj6en0dyd10cinc9c6hzxfsc-securities-productetf:460660:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6eh0dyb10cij7ve5azn1etf2026-11-03460660KR7460660004RISE 미국S&P배당킹11,900원65원0.55%11924.3811,920원12,025원11,870원2,9153488.9만원184.4억원1,550,000주S&P Dividend Monarchs Index(Price Return)1378.586184.8억원
cmw2vj6gw0dz110ci8k0bbgxmfsc-securities-productetf:461500:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6gs0dyz10ci5l726nkl1etf2026-11-03461500KR7461500001HANARO 종합채권(AA-이상)액티브107,760원230원0.21%107718.00107,745원107,780원107,720원5716150.9만원1287.7억원1,195,000주KAP 종합채권 총수익지수(AA-이상)117.3401287.2억원
cmw2vj6he0dz810cih5yv1o0ufsc-securities-productetf:461600:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6ha0dz710cijsjbfgco1etf2026-11-03461600KR7461600009SOL 미국30년국채액티브(H)8,305원15원0.18%8300.818,310원8,315원8,295원2,4622045.5만원220억원2,650,000주KAP 미국채 20Y+ 지수(시장가격)56.090219.9억원
cmw2vj6ec0dy910cicnz17u12fsc-securities-productetf:460270:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6e80dy710civxfjloo21etf2026-11-03460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,295원-40원-0.32%12297.7612,350원12,350원12,285원716881.3만원99.5억원810,000주Solactive SOFR Daily Total Return Index1265.50899.6억원
cmw2vj6k00e0b10cir05loiyifsc-securities-productetf:463290:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6jv0e0910ci6d8vkygx1etf2026-11-03463290KR74632900071Q 단기금융채액티브109,910원15원0.01%109910.01109,900원109,910원109,900원4054451.1만원1261.7억원1,148,000주MK 머니마켓 지수(총수익)14818.4501262.8억원
cmw2vj6lm0e0x10cixv9d8vzrfsc-securities-productetf:464470:202611032026-11-03dayperiod2026-11-05 10:35:402026-11-05 10:35:40cmw2vj6li0e0v10ciahtk7hdi1etf2026-11-03464470KR7464470004PLUS 미국채30년액티브46,150원-40원-0.09%46248.8746,260원46,285원46,020원13,4616.2억원384.8억원834,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)93.088394.9억원
cmw2vj6820dvt10ciq62uqlpkfsc-securities-productetf:455960:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj67w0dvr10ci9bt722gd1etf2026-11-03455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,825원-5원-0.04%11841.7411,865원11,875원11,825원133157.4만원646.8억원5,470,000주KAP SOFR 지수126.550647.7억원
cmw2vj69q0dwg10ci101uh3bbfsc-securities-productetf:456880:202611032026-11-03dayperiod2026-11-05 10:35:392026-11-05 10:35:39cmw2vj69m0dwf10civo23p2d01etf2026-11-03456880KR7456880004ACE 미국달러SOFR금리(합성)11,860원-20원-0.17%11865.4711,905원11,905원11,835원41,5834.9억원3270.9억원27,580,000주Solactive SOFR Daily Total Return Index1265.5083272.4억원
56,296건 중 3,451–3,500← 이전70 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬