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
cmw1g3t1t09fj10ci2jxbe7n2fsc-securities-productetf:0220A0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t1o09fi10ciq1cxtrxu1etf2026-11-020220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,080원105원1.32%8081.557,915원8,105원7,900원7,0065650.9만원113.1억원1,400,000주FnGuide 현대차그룹TOP3 채권혼합 지수1419.040113.1억원
cmw1g3t3v09fx10ci49idn66yfsc-securities-productetf:0223R0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t3q09fw10cilcpzr03d1etf2026-11-020223R0KR70223R0004TIGER 미국테크NYSE100액티브8,220원70원0.86%7950.738,150원8,260원8,115원7,3106003.1만원237.5억원2,890,000주NYSE 100 지수(Price Return)1456.430229.7억원
cmw1g3tlw09j110ciut3jmxl2fsc-securities-productetf:105010:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tls09j010ciqub7y7jw1etf2026-11-02105010KR7105010003TIGER 라틴355,750원-40원-0.69%5776.755,640원5,790원5,640원1,071614.1만원80.5억원1,400,000주BNY Latin America 35 ADR3021.69080.8억원
cmw1g3t0m09fb10ci5m4mncs0fsc-securities-productetf:0218K0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t0h09fa10ciah3osghr1etf2026-11-020218K0KR70218K0008BNK 스마트카8,950원0원0.00%8976.718,745원9,000원8,700원8071.8만원62.6억원700,000주FnGuide 스마트카 지수1498.88062.8억원
cmw1g3t0w09fd10civq10zz2sfsc-securities-productetf:0219B0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t0r09fc10cigyppsjx01etf2026-11-020219B0KR70219B0008KoAct 광통신&위성네트워크액티브10,035원220원2.24%10050.879,485원10,150원9,485원70,5946.9억원95.3억원950,000주FnGuide 저궤도위성 & 광통신 인프라 지수1964.50095.4억원
cmw1g3t0209f710cimup2ca1ifsc-securities-productetf:0216Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3szx09f610ci5eynefxj1etf2026-11-020216Z0KR70216Z0003ACE K방산TOP5+6,490원235원3.76%6521.046,185원6,545원6,180원85,7765.5억원74.6억원1,150,000주KRX K-AI 방산TOP5+ 지수8981.64074.9억원
cmw1g3szs09f510cie6m9r416fsc-securities-productetf:0216K0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3szn09f410ci3tftlecf1etf2026-11-020216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,220원140원1.73%8053.728,065원8,240원8,025원32,8552.6억원82.2억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2834.61080.5억원
cmw1g3t1609ff10ci8bgf2yegfsc-securities-productetf:0219E0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t1109fe10cii8ge40z61etf2026-11-020219E0KR70219E0005KODEX 200커버드콜액티브6,870원155원2.31%6893.416,585원6,950원6,565원7,252,571492.4억원1.1조원169,100,000주코스피 200 커버드콜 5% OTM686.1201.1조원
cmw1g3syw09ez10cii336ejhvfsc-securities-productetf:0210E0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3syr09ey10cijmmwb93k1etf2026-11-020210E0KR70210E0004PLUS 200커버드콜액티브6,000원155원2.65%5998.735,760원6,055원5,725원325,78919.3억원768억원12,800,000주코스피 200 위클리 고정 30% 커버드콜 지수2594.330767.8억원
cmw1g3sy209et10civ5su7ep1fsc-securities-productetf:0209D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sxx09es10cizm5h02wc1etf2026-11-020209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,180원60원0.74%8172.308,030원8,245원7,965원5,017,446407.1억원3366억원41,150,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1373.1103342.4억원
cmw1g3spv09di10cih3n100q2fsc-securities-productetf:0193T0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3spq09dg10cic9jr8wm41etf2026-11-020193T0KR70193T0008KODEX SK하이닉스단일종목레버리지6,910원485원7.55%6893.726,305원7,120원6,140원27,043,4961797.2억원1.5조원222,400,000주KRX SK하이닉스 지수8598.1301.4조원
cmw1g3syc09ev10ciggzahmllfsc-securities-productetf:0209Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sy709eu10ciezzpf2bz1etf2026-11-020209Z0KR70209Z0002ACE 코리아AI전력TOP105,235원295원5.97%5241.364,825원5,275원4,820원125,8246.4억원183.2억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)11000.290186억원
cmw1g3sym09ex10ci1yhca9s2fsc-securities-productetf:0210A0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3syh09ew10cixot523hw1etf2026-11-020210A0KR70210A0008ACE K반도체TOP2+6,305원115원1.86%6352.016,060원6,430원6,015원3,010,116187.4억원3801.9억원60,300,000주KRX K-AI 반도체TOP2+ 지수9208.8503823.9억원
cmw1g3tm409j310ci5u66h95rfsc-securities-productetf:105190:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tlz09j210citoawew6j1etf2026-11-02105190KR7105190003ACE 20093,075원2,035원2.24%93131.8189,555원94,000원89,070원497,287456억원1.5조원16,300,000주코스피 200920.6301.5조원
cmw1g3t1h09fh10cii1foqmenfsc-securities-productetf:0219Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t1c09fg10ciyzbodwgc1etf2026-11-020219Z0KR70219Z0000HANARO 미국S&P500액티브10,065원75원0.75%9903.159,980원10,090원9,980원49,8505억원115.7억원1,150,000주S&P 5007541.400113.8억원
cmw1g3snt09cp10cievb68gedfsc-securities-productetf:0192S0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sno09cn10ci6ac7hdls1etf2026-11-020192S0KR70192S0000SOL 코스피200채권혼합508,790원95원1.09%8786.388,590원8,820원8,580원74,1106.4억원219.7억원2,500,000주코스피 200 KTB 혼합지수2857.930228.4억원
cmw1g3so209ct10ci4q47yexcfsc-securities-productetf:0192T0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3snx09cr10ci1jnsfu391etf2026-11-020192T0KR70192T0009SOL 코스닥TOP105,925원95원1.63%5911.115,760원5,940원5,730원359,45720.9억원266.6억원4,500,000주코스닥 TOP 10 지수1300.930268.9억원
cmw1g3snb09ci10cifhzihqm3fsc-securities-productetf:0192L0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sn709cg10ci59h8ag9o1etf2026-11-020192L0KR70192L0007RISE SK하이닉스단일종목레버리지6,025원460원8.27%6017.845,535원6,205원5,355원65,1333.7억원245.5억원4,075,000주KRX SK하이닉스 지수8598.130245.2억원
cmw1g3smn09c910ci8baeriidfsc-securities-productetf:0191S0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3smh09c810ciyku33iy41etf2026-11-020191S0KR70191S0001IBK 코스닥15012,320원175원1.44%12268.0412,005원12,340원12,005원2,4412967만원91.1억원740,000주코스닥 1501223.93090.7억원
cmw1g3sod09cx10cir4zfh64yfsc-securities-productetf:0192Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3so809cv10ciu2m96bwv1etf2026-11-020192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브101,755원-30원-0.03%101753.520원0원0원00원1448.9억원1,424,000주NICE 중기종합채권(A-이상)(총수익지수)11957.8501448.9억원
cmw1g3sn209ce10cixvj54w9nfsc-securities-productetf:0191W0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3smx09cc10cii34z07p11etf2026-11-020191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브101,700원-30원-0.03%101694.220원0원0원00원929.5억원914,000주KIS 중기종합채권시장 A-이상 총수익지수114.140929.4억원
cmw1g3som09d110ciqgdspvl9fsc-securities-productetf:0193G0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3soh09cz10cizcavgier1etf2026-11-020193G0KR70193G0003KoAct 코스피액티브7,005원155원2.26%7051.186,740원7,105원6,740원55,4913.8억원1337.9억원19,100,000주코스피5859.0801315억원
cmw1g3tmc09j510ciipigomlvfsc-securities-productetf:105780:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tm809j410cik4s9jdf11etf2026-11-02105780KR7105780001RISE 5대그룹주14,145원280원2.02%14115.4813,540원14,180원13,515원13,2141.8억원282.9억원2,000,000주MKF 5대그룹주14013.470282.3억원
cmw1g3wib0a5n10ci6gn97hhvfsc-securities-productetf:395160:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3wi60a5m10cihi6dppfr1etf2026-11-02395160KR7395160005KODEX AI반도체TOP2플러스34,575원1,195원3.58%34498.6532,795원34,895원32,652원4,928,3561673.1억원3.4조원101,000,000주FnGuide AI반도체 TOP2+ 지수7846.5703.4조원
cmw1g3x9h0abb10ci19sfzc9jfsc-securities-productetf:438900:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3x9b0aba10cihafulrvl1etf2026-11-02438900KR7438900003HANARO Fn K-푸드10,695원220원2.10%10696.5410,475원10,815원10,475원16,8491.8억원139억원1,300,000주FnGuide K-푸드 지수 (시장가격)825.940139억원
cmw1g3sp809d910ci4okagyztfsc-securities-productetf:0193L0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sp109d710ciql8ks49h1etf2026-11-020193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X10,000원-270원-2.63%9918.8210,755원11,020원9,665원592,60261.1억원200억원2,000,000주KRX 삼성전자 선물 지수4108.600182.5억원
cmw1g3ucj09on10cixshej5gafsc-securities-productetf:211900:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ucf09om10cizvzzit5b1etf2026-11-02211900KR7211900006KODEX 코리아배당성장25,240원110원0.44%25248.7325,130원25,455원24,965원17,8614.4억원820.3억원3,250,000주코스피 배당성장 506303.420820.5억원
cmw1g3sln09by10cicoprweprfsc-securities-productetf:0190Y0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3slh09bw10cihs6btwed1etf2026-11-020190Y0KR70190Y0004TIGER 구글밸류체인7,245원10원0.14%7156.757,185원7,330원7,110원138,81810억원586.8억원8,100,000주Akros Google Value Chain 지수 (Price Return)8206.379579.6억원
cmw1g3tiz09if10ci066nv4ajfsc-securities-productetf:091220:202611022026-11-02dayperiod2026-11-04 10:36:032026-11-04 10:36:03cmw1g3tit09ie10cij84tu5s21etf2026-11-02091220KR7091220004TIGER 은행14,800원-225원-1.50%14799.8514,900원14,955원14,695원37,6755.5억원162.8억원1,100,000주KRX 은행1465.570162.7억원
cmw1g3shk09ag10ci9jfnhsunfsc-securities-productetf:0183V0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3she09ae10ciix6vddqe1etf2026-11-020183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5010,860원195원1.83%10852.1810,550원10,915원10,540원655,22270.4억원2660.7억원24,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수3063.4802658.7억원
cmw1g3s36095l10ciipf2qv9tfsc-securities-productetf:0148J0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s31095j10ciijymm1h11etf2026-11-020148J0KR70148J0006TIGER 코리아휴머노이드로봇산업7,915원150원1.93%7899.907,555원7,965원7,555원2,625,362206.2억원5493억원69,400,000주KEDI 코리아 휴머노이드로봇산업 지수 (PR)5273.7105478.5억원
cmw1g3shu09ak10ciztlcrn7dfsc-securities-productetf:0184E0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3shp09ai10ci3d34an441etf2026-11-020184E0KR70184E00061Q 200채권혼합50액티브10,190원155원1.54%10198.9810,005원10,255원9,990원90,6099.1억원336.2억원3,300,000주코스피 200 단기국공채 혼합지수2076.700326.3억원
cmw1g3s29095910ci60ixlseofsc-securities-productetf:0142D0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s24095710cihdp0ke5l1etf2026-11-020142D0KR70142D0008TIGER 미국AI데이터센터TOP4Plus7,780원-50원-0.64%7504.257,550원7,780원7,485원159,01212.1억원754.6억원9,700,000주Akros U.S. AI Data Center TOP4 Plus 지수(PR)9384.556731.6억원
cmw1g3s1z095510ciji0syovefsc-securities-productetf:0141T0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s1u095310cidmwrv0om1etf2026-11-020141T0KR70141T0001SOL 중기종합채권(AA-이상)액티브50,790원-10원-0.02%50790.8250,800원50,805원50,790원27137.1만원479.4억원944,000주KAP K-중기종합채권지수(AA-이상,총수익)126.330479.4억원
cmw1g3s2l095d10cia6mp8hl6fsc-securities-productetf:0144L0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s2g095c10ci9qc0wjti1etf2026-11-020144L0KR70144L0006KODEX 미국성장커버드콜액티브8,910원20원0.22%8866.428,890원8,950원8,820원116,89510.3억원3252.1억원36,500,000주NASDAQ 10027989.8203236.2억원
cmw1g3wja0a5v10ciut5fri38fsc-securities-productetf:395290:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wj60a5u10cinz7a7yz71etf2026-11-02395290KR7395290000HANARO Fn K-POP&미디어4,790원10원0.21%4787.864,755원4,790원4,580원188,6598.7억원306.5억원6,400,000주FnGuide K-POP & 미디어 지수452.840304억원
cmw1g3s2w095h10ci4ft0a31gfsc-securities-productetf:0144M0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s2r095f10cie9fi3ox41etf2026-11-020144M0KR70144M0005KODEX 미국드론UAM TOP105,565원10원0.18%5437.995,480원5,575원5,390원6,9033789.7만원161.3억원2,900,000주iSelect 미국드론UAM TOP10 지수(Price Return)3109.231157.7억원
cmw1g3si409ao10ci38x20l05fsc-securities-productetf:0184L0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3shy09am10cii7hcyuop1etf2026-11-020184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브101,405원-115원-0.11%101434.47101,435원101,435원101,400원6,0366.1억원1003.9억원990,000주KIS 중기종합채권(A-이상) 지수(총수익)114.1901004.2억원
cmw1g3s0l094o10cis3fz8ltnfsc-securities-productetf:0138Y0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s0f094n10ci2sdohcl51etf2026-11-020138Y0KR70138Y0009PLUS 금채권혼합9,215원-65원-0.70%9186.099,190원9,225원9,165원67,1836.1억원1009억원10,950,000주Akros 미국 금현물 ETF 채권혼합 지수1866.9291005.8억원
cmw1g3s0z094t10ci3s566ujlfsc-securities-productetf:0139F0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s0t094r10cib58ynse41etf2026-11-020139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,685원15원0.01%102666.22102,685원102,685원102,685원1021047.3만원1.1조원10,768,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수119.5101.1조원
cmw1g3s0a094l10ci2a1qmnytfsc-securities-productetf:0138T0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s03094i10cilvv6xgnj1etf2026-11-020138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,025원20원0.22%8982.609,005원9,035원8,935원12,3791.1억원315.8억원3,500,000주S&P500 10% Daily Fixed Covered Call Index381.162314.3억원
cmw1g3s1g094y10ci57gcefl0fsc-securities-productetf:0139P0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3s19094w10cis1dl0v4b1etf2026-11-020139P0KR70139P0009ACE 고배당주12,270원10원0.08%12252.2712,265원12,335원12,130원15,2291.8억원453.9억원3,700,000주KRX-Akros 고배당주 20 지수3131.880453.3억원
cmw1g3rzo094910cizek98t6nfsc-securities-productetf:0137W0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rzj094710cibcdjptl71etf2026-11-020137W0KR70137W0002KIWOOM 미국S&P500&GOLD9,910원0원0.00%9876.909,785원9,935원9,785원5,1455082.6만원257.6억원2,600,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6011.955256.7억원
cmw1g3sk009bd10ci60xkp9q9fsc-securities-productetf:0189B0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3sjt09ba10ci3a16g3k21etf2026-11-020189B0KR70189B0004TIGER 은액티브6,150원-55원-0.89%6053.646,080원6,160원6,010원89,6895.4억원322.8억원5,250,000주ICE Silver Spot 지수 (시장가격)361.800317.8억원
cmw1g3rzz094f10cia0iqlzhjfsc-securities-productetf:0138D0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rzu094d10ciuzvuxabh1etf2026-11-020138D0KR70138D0004RISE 동학개미9,995원430원4.50%9955.319,485원10,010원9,485원6,4896284.8만원54.9억원550,000주FnGuide 동학개미 지수3370.87054.7억원
cmw1g3ry6093m10ciszgo2dnbfsc-securities-productetf:0132K0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rxz093j10ci89plsae91etf2026-11-020132K0KR70132K0001PLUS 테슬라위클리커버드콜채권혼합8,070원85원1.06%7989.977,985원8,075원7,965원118,4379.4억원1089.4억원13,500,000주Akros 테슬라 위클리 커버드콜 채권혼합 지수2826.7161066.6억원
cmw1g3rx9093810ci7xev0tohfsc-securities-productetf:0132D0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rx3093610ciuo886wsv1etf2026-11-020132D0KR70132D0000KoAct 글로벌K컬처밸류체인액티브8,375원145원1.76%8374.658,260원8,380원8,235원6,3465279.8만원46억원550,000주KEDI 글로벌 K컬처밸류체인 지수(PR)1222.36746억원
cmw1g3ryk093r10cisoifoia7fsc-securities-productetf:0133E0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rye093p10ciw1bwe39i1etf2026-11-020133E0KR70133E0008TIGER 차이나증권7,605원425원5.92%7211.257,135원7,605원7,135원1,166844.4만원79.8억원1,050,000주Solactive China Securities Index (Price Return)2013.45075.7억원
cmw1g3rw9092r10ciq49lnx25fsc-securities-productetf:0131A0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rw5092p10ci6t583hw11etf2026-11-020131A0KR70131A0004SOL 차이나소비트렌드6,615원40원0.61%6620.736,610원6,615원6,525원9,6496311.3만원23.1억원350,000주SOLACTIVE-KEDI CHINA CONSUMER TREND INDEX(PR)1404.32023.1억원
cmw1g3rwk092x10cist2wp3hzfsc-securities-productetf:0131V0:202611022026-11-02dayperiod2026-11-04 10:36:012026-11-04 10:36:01cmw1g3rwg092u10cierfvarf41etf2026-11-020131V0KR70131V00091Q 미국우주항공테크9,685원-5원-0.05%9546.289,525원9,740원9,515원61,4185.9억원3128.2억원32,300,000주Akros 미국우주항공테크 지수3631.5413073.9억원
56,296건 중 3,751–3,800← 이전76 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬