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
cmw1g3xy10agn10civggd47jjfsc-securities-productetf:458260:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xxu0agm10ci9bchc0wo1etf2026-11-02458260KR7458260007TIGER 미국투자등급회사채액티브(H)45,275원-190원-0.42%45275.6445,225원45,315원45,165원4,5692억원2059.1억원4,548,000주iBoxx USD Liquid Investment Grade Index(Price Return)92.3102059.1억원
cmw1g3xl40adt10ci8rdw507kfsc-securities-productetf:449680:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xkz0ads10cig93fxvsp1etf2026-11-02449680KR7449680008TIGER 한중전기차(합성)8,690원-75원-0.86%8637.508,690원8,690원8,690원18,690원73.8억원850,000주KRX CSI 한·중 전기차지수3860.47073.4억원
cmw1g3xpu0aet10ci2tqrhyorfsc-securities-productetf:453080:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpq0aes10cif240n9361etf2026-11-02453080KR7453080004KIWOOM 미국나스닥100(H)22,125원-215원-0.96%21962.8722,050원22,145원22,010원10,8122.3억원885억원4,000,000주NASDAQ 10027989.820878.5억원
cmw1g3xiz0adb10ciw4fji2pgfsc-securities-productetf:448490:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xiv0ada10cixrp0w45e1etf2026-11-02448490KR7448490003HANARO 32-10 국고채액티브54,460원-50원-0.09%54429.8954,495원54,495원54,350원65353.5만원116.5억원214,000주KAP 32-10 국고채 10년 총수익지수109.420116.4억원
cmw1g3xaf0abh10ci4frtavxtfsc-securities-productetf:440340:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xaa0abg10ci87l46tq11etf2026-11-02440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,465원45원0.39%11485.8411,420원11,600원11,410원3,6814230.3만원257.9억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1195.320258.4억원
cmw1g3xgn0acr10ci8vzm7k84fsc-securities-productetf:446720:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xgj0acq10cigrbrkpof1etf2026-11-02446720KR7446720005SOL 미국배당다우존스13,935원35원0.25%13948.7313,895원13,985원13,810원265,60436.9억원1조원77,800,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4101조원
cmw1g3x910ab910cikmtkosrxfsc-securities-productetf:438740:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x8v0ab810ciioyr6t5o1etf2026-11-02438740KR7438740003MIDAS 중소형액티브28,945원775원2.75%28900.0928,670원28,945원28,670원514.4만원86.8억원300,000주코스피 중형주3661.33086.7억원
cmw1g3xgw0act10ci2a8s0enufsc-securities-productetf:446770:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xgs0acs10circkcu6641etf2026-11-02446770KR7446770000ACE 글로벌반도체TOP4 Plus69,400원80원0.12%68456.3468,195원69,845원67,725원120,46583.3억원1.3조원20,000,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13241.7001.3조원
cmw1g3x710ab110cizc2v4xnqfsc-securities-productetf:438320:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x6r0ab010cidjmgwh031etf2026-11-02438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)3,595원155원4.51%3408.333,390원3,615원3,380원56,6631.9억원155.3억원4,320,000주Hang Seng TECH Index3839.740147.2억원
cmw1g3x7k0ab310cirk43rz91fsc-securities-productetf:438330:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x7b0ab210ciqj7xg5y31etf2026-11-02438330KR7438330003TIGER 우량회사채액티브116,695원-85원-0.07%116708.42116,750원116,750원116,665원3,4213.9억원4900억원4,199,000주KIS 투자등급회사채 지수(총수익)137.2304900.5억원
cmw1g3xh40acv10ciclwmt53yfsc-securities-productetf:447430:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xh00acu10ci2c5vcvej1etf2026-11-02447430KR7447430000ACE 주주환원가치주액티브15,715원135원0.87%15707.9315,505원16,135원15,505원4,7677481.5만원440억원2,800,000주FnGuide 올라운드 가치주 지수1001.090439.8억원
cmw1g3x5m0aav10ci1ig935pmfsc-securities-productetf:437370:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x5h0aau10ci9tp4u11u1etf2026-11-02437370KR7437370000RISE 글로벌농업경제10,030원130원1.31%10089.169,985원10,095원9,985원5,8455847.7만원70.2억원700,000주MVIS Global Agribusiness Index(Price Return)3267.13670.6억원
cmw1g3x830ab510cip9e4pxmdfsc-securities-productetf:438560:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x7x0ab410cin9usr4df1etf2026-11-02438560KR7438560005SOL 국고채3년101,555원-55원-0.05%101563.37101,575원101,600원101,535원2,9563억원1077.4억원1,061,000주KAP 국고채3년지수(총수익지수)122.0401077.5억원
cmw1g3x440aal10cih1a08i3kfsc-securities-productetf:435550:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x3z0aak10ci8c1fexvl1etf2026-11-02435550KR7435550009KIWOOM TDF2050액티브 적격17,010원50원0.29%16883.9917,465원17,465원16,885원8721478.4만원119억원700,000주Dow Jones Target 2050 Index (Total Return)953.387118.1억원
cmw1g3x3m0aah10cii03tx4ysfsc-securities-productetf:435530:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x3i0aag10cifm2tq5kv1etf2026-11-02435530KR7435530001KIWOOM TDF2030액티브 적격14,875원120원0.81%14804.9314,830원14,875원14,830원82121.8만원74.3억원500,000주Dow Jones Target 2030 Index (Total Return)593.36374억원
cmw1g3x4e0aan10ci3tuvyajvfsc-securities-productetf:436140:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x490aam10cirqnkpkq11etf2026-11-02436140KR7436140008SOL 종합채권(AA-이상)액티브108,915원85원0.08%108793.34108,880원108,960원108,685원2,3202.5억원1.2조원11,541,000주KAP K-종합채권지수(AA-이상, 총수익)159.5701.2조원
cmw1g3x350aad10ci3vetcacffsc-securities-productetf:435040:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x310aac10cipfgspp0p1etf2026-11-02435040KR7435040001ACE 글로벌브랜드TOP1019,045원75원0.40%19011.5718,970원19,125원18,960원155295.2만원85.7억원450,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)5106.75085.5억원
cmw1g3x3d0aaf10ciueombk8tfsc-securities-productetf:435420:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x390aae10ciyvntks3r1etf2026-11-02435420KR7435420005TIGER 미국나스닥100채권혼합5013,745원-30원-0.22%13686.4213,680원13,785원13,675원153,77821.1억원5174.9억원37,650,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2006.4205132.4억원
cmw1g3x4p0aap10ci4wb5btp8fsc-securities-productetf:437070:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x4k0aao10cimxeywo6l1etf2026-11-02437070KR7437070006KODEX 아시아달러채권ESG플러스액티브56,340원190원0.34%56419.1155,940원56,500원55,935원1,2967293.2만원194.9억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)118.212195.2억원
cmw1g3xhc0acx10cia9zlk375fsc-securities-productetf:447620:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xh80acw10ci531132je1etf2026-11-02447620KR7447620006SOL 미국TOP5채권혼합5015,400원90원0.59%15342.1015,170원15,445원15,150원49,2977.5억원1262.8억원8,200,000주Solactive US TOP5 Balanced50 Index(PR)2190.7501258억원
cmw1g3x2g0aa710ci6fhri93afsc-securities-productetf:434060:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x2c0aa610cikpesh8f01etf2026-11-02434060KR7434060000KODEX TDF2050액티브 적격15,910원-25원-0.16%15893.8415,935원15,990원15,735원92,09914.6억원6093.5억원38,300,000주Samsung Korea Target Date 2050 Index (Price Return)2467.7636055.5억원
cmw1g3x1q0aa110ci3ntc0mz7fsc-securities-productetf:433880:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x1m0aa010ci9mdfuquf1etf2026-11-02433880KR7433880002PLUS TDF2060액티브 적격17,615원-110원-0.62%17619.3317,725원17,725원17,500원15,3202.6억원651.7억원3,700,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)2989.532651.9억원
cmw1g3x1h0a9z10ci4h8twjdcfsc-securities-productetf:433500:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x1c0a9y10ciwtfns3sz1etf2026-11-02433500KR7433500006ACE 원자력TOP1041,795원1,900원4.76%41649.0238,825원41,850원38,825원48,15819.6억원1630억원3,900,000주DeepSearch 원자력 TOP 10지수4289.3901582.6억원
cmw1g3x2o0aa910ciw8jz7jrafsc-securities-productetf:434730:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x2k0aa810ci050b8szq1etf2026-11-02434730KR7434730008HANARO 원자력iSelect42,370원2,330원5.82%42506.5939,030원42,800원39,015원219,50890.8억원4808.9억원11,350,000주iSelect 원자력지수 (시장가격)3980.8304824.4억원
cmw1g3x500aar10ciapvqx2eyfsc-securities-productetf:437080:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x4v0aaq10cidpdnni6j1etf2026-11-02437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,045원-290원-0.30%95067.1095,000원95,135원94,925원6,1885.8억원2090억원2,199,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)125.5352090.5억원
cmw1g3x020a9p10ciqwmnfigffsc-securities-productetf:432600:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wzy0a9o10ci2k46cuq11etf2026-11-02432600KR7432600005RISE 국채선물3년55,905원-45원-0.08%55911.2855,925원55,925원55,905원1267만원55.9억원100,000주국채선물지수1216.53055.9억원
cmw1g3x0b0a9r10cigxr8zrevfsc-securities-productetf:432840:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x060a9q10cie3jhnrbu1etf2026-11-02432840KR7432840007HANARO 미국S&P50019,040원5원0.03%18965.7218,925원19,095원18,860원7961510.3만원152.3억원800,000주S&P 5007541.400151.7억원
cmw1g3wzl0a9l10cid43g2dldfsc-securities-productetf:429980:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wzh0a9k10cidbxb93s61etf2026-11-02429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브15,315원120원0.79%15168.0314,975원15,315원14,940원1,0311545.9만원76.5억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)434.87075.8억원
cmw1g3wz30a9h10cir7peipb6fsc-securities-productetf:429740:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wyy0a9g10civ2rmr1511etf2026-11-02429740KR7429740004PLUS K리츠5,550원-165원-2.89%5559.205,715원5,750원5,545원6,4813634.7만원55.5억원1,000,000주FnGuide 리츠 지수551.85055.5억원
cmw1g3x0l0a9t10ciyem35e6afsc-securities-productetf:433220:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x0g0a9s10ciaru596wf1etf2026-11-02433220KR7433220001에셋플러스 글로벌대장장이액티브25,815원495원1.95%25542.0325,320원25,815원25,320원129329.1만원191억원740,000주S&P 5007541.400189억원
cmw1g3wzc0a9j10ciq0324drkfsc-securities-productetf:429760:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wz80a9i10cirqnc3tct1etf2026-11-02429760KR7429760002PLUS 미국S&P50018,870원35원0.19%18775.4318,720원18,915원18,700원603,138113.1억원792.5억원4,200,000주S&P 5007541.400788.5억원
cmw1g3wy10a9910ci48dl1122fsc-securities-productetf:428510:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wxw0a9810ciee9b4cdd1etf2026-11-02428510KR7428510002KODEX 차이나AI테크액티브17,020원5원0.03%16827.2817,015원17,185원16,530원10,7061.8억원289.3억원1,700,000주Bloomberg China Media & Tech Index PR1760.888286억원
cmw1g3wya0a9b10ciu4i1gcwafsc-securities-productetf:428560:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wy50a9a10cip6fg9jlj1etf2026-11-02428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,825원170원1.02%16930.5216,700원16,950원16,695원5,3939080.1만원126.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)4326.220126.9억원
cmw1g3wxh0a9510cijtphgdsbfsc-securities-productetf:426150:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wxd0a9410cikiz6k3831etf2026-11-02426150KR7426150009WON 대한민국국고채액티브53,185원10원0.02%53130.1453,190원53,255원53,045원2551353.5만원309.5억원582,000주KAP 한국 국고채 총수익 지수109.080309.2억원
cmw1g3x0w0a9v10cickbx0mopfsc-securities-productetf:433250:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x0r0a9u10cin4s474zg1etf2026-11-02433250KR7433250008UNICORN R&D 액티브19,935원420원2.15%19864.4719,235원19,935원19,235원611.8만원49.8억원250,000주코스피 200920.63049.6억원
cmw1g3wwz0a9110cie72enm56fsc-securities-productetf:426020:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwv0a9010ciatp5r6141etf2026-11-02426020KR7426020004TIME 미국S&P500액티브29,930원95원0.32%29729.5929,520원30,020원29,445원39,92411.8억원3848.9억원12,860,000주S&P 5007541.4003823.2억원
cmw1g3wx80a9310ci6141qpigfsc-securities-productetf:426030:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wx40a9210cit3xd2c631etf2026-11-02426030KR7426030003TIME 미국나스닥100액티브40,085원-395원-0.98%39436.6139,990원40,330원39,700원905,077361.8억원2.2조원55,660,000주NASDAQ 10027989.8202.1조원
cmw1g3wyk0a9d10cixsipm1vcfsc-securities-productetf:429000:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wyf0a9c10cilyuvkms31etf2026-11-02429000KR7429000003TIGER 미국S&P500배당귀족13,395원75원0.56%13417.0613,370원13,470원13,320원66,6758.9억원1942.2억원14,500,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2134.3061945.4억원
cmw1g3ww10a8t10ciokcmbdqjfsc-securities-productetf:422420:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wvw0a8s10ci0wifcdp01etf2026-11-02422420KR7422420000RISE 2차전지액티브6,130원95원1.57%6104.235,915원6,140원5,910원1,912,737116.3억원2122.2억원34,620,000주iSelect 2차전지 지수 (시장가격지수)4205.0102125.4억원
cmw1g3wwa0a8v10ci0no2wnnvfsc-securities-productetf:423160:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3ww60a8u10cigqp56hmr1etf2026-11-02423160KR7423160001KODEX KOFR금리액티브(합성)110,690원10원0.01%110675.26110,685원110,690원110,685원73,67581.5억원3.5조원32,164,000주KOFR 지수1203.4003.5조원
cmw1g3wvh0a8p10ci3hapw5a2fsc-securities-productetf:419890:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wvd0a8o10cimf9q29mb1etf2026-11-02419890KR7419890009KIWOOM 단기채권ESG액티브108,155원25원0.02%108147.09108,150원108,170원108,150원3,1453.4억원638.1억원590,000주KIS ESG 9M~1.5Y128.920638억원
cmw1g3wv00a8l10ci8dswsigbfsc-securities-productetf:419430:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wuv0a8k10cithmm79bw1etf2026-11-02419430KR7419430004KODEX 차이나2차전지MSCI(합성)6,840원160원2.40%6709.536,655원6,855원6,600원12,8518777.5만원191.5억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1629.040187.8억원
cmw1g3wwi0a8x10ciw0r27x6ffsc-securities-productetf:423170:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwe0a8w10cizzg02fs71etf2026-11-02423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,325원265원0.53%50051.5550,060원50,900원49,020원39,43719.6억원2204.2억원4,380,000주S&P Global Semiconductor Korea Tilted Index(PR)21168.7502192.2억원
cmw1g3wv80a8n10cir2nx8g7afsc-securities-productetf:419650:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wv40a8m10ciwxgyotpn1etf2026-11-02419650KR7419650007PLUS 글로벌수소&차세대연료전지3,970원20원0.51%3914.853,870원3,970원3,870원1,486583.4만원134.9억원3,400,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)41.058133.1억원
cmw1g3wty0a8d10cig10im4ixfsc-securities-productetf:417630:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wtu0a8c10cirxvpyt321etf2026-11-02417630KR7417630001TIGER KEDI혁신기업ESG3015,950원370원2.37%15894.2515,500원15,980원15,380원6,9871억원167.4억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)3969.690166.8억원
cmw1g3xhk0acz10cizyozk8k9fsc-securities-productetf:447660:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xhg0acy10ci8i9ahj261etf2026-11-02447660KR7447660002PLUS 애플채권혼합14,020원-50원-0.36%14015.1514,070원14,070원13,915원7,0449861.5만원224.3억원1,600,000주FnGuide 애플채권혼합 지수2561.970224.2억원
cmw1g3xyj0agp10ciknagxetyfsc-securities-productetf:458730:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xya0ago10ci8nvxnzrx1etf2026-11-02458730KR7458730009TIGER 미국배당다우존스15,190원15원0.10%15221.9615,150원15,250원15,115원1,911,905290.4억원4.6조원306,600,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4104.6조원
cmw1g3wwq0a8z10civ3avaj9afsc-securities-productetf:423920:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wwm0a8y10cis4sp0xin1etf2026-11-02423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)63,080원-1,500원-2.32%60487.4663,385원63,745원61,250원218,238136억원4365.1억원6,920,000주PHLX Semiconductor Sector Index10688.8004197.8억원
cmw1g3x160a9x10cizv4u13exfsc-securities-productetf:433330:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x110a9w10civog8nkgz1etf2026-11-02433330KR7433330008SOL 미국S&P50021,190원40원0.19%21087.0521,045원21,245원20,990원150,56831.7억원3008.9억원14,200,000주S&P 5007541.4002994.3억원
cmw1g3wuh0a8h10ciqujqpeuafsc-securities-productetf:418670:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wuc0a8g10cif8p1zj9s1etf2026-11-02418670KR7418670006TIGER 글로벌AI사이버보안20,215원-225원-1.10%20040.4920,860원20,860원19,975원260,54552.6억원897.5억원4,440,000주Indxx Cybersecurity 지수 (PR)3191.680897.8억원
56,296건 중 3,701–3,750← 이전75 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬