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
cmw5qf0ux0u6110ciugapvdjrfsc-securities-productetf:269370:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0uj0u5z10ci5iywa7qf1etf2026-11-05269370KR7269370003TIGER S&P글로벌인프라(합성)16,710원115원0.69%16720.9316,705원16,745원16,705원338565만원116.9억원700,000주S&P Global Infrastructure Index3745.697117억원
cmw5qf0vq0u6510ci8gaeqddefsc-securities-productetf:269420:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0vc0u6310cius5q4ei11etf2026-11-05269420KR7269420006KODEX S&P글로벌인프라(합성)21,845원280원1.30%21812.7321,710원21,900원21,710원2,0724520.7만원225.4억원1,032,000주S&P Global Infrastructure Index3745.697225.1억원
cmw5qf0xd0u6d10ciukrjofotfsc-securities-productetf:269540:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0wz0u6b10cipi88hdwo1etf2026-11-05269540KR7269540001PLUS 미국S&P500(H)29,960원515원1.75%30010.1530,005원30,055원29,895원6,5851.9억원868.8억원2,900,000주S&P 5007353.730870.2억원
cmw5qf0y70u6h10civ6cu8dj7fsc-securities-productetf:270800:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf0xs0u6f10cij97bvbn91etf2026-11-05270800KR7270800006RISE KQ고배당14,285원-300원-2.06%14292.4614,565원14,565원14,245원6187.2만원78.5억원550,000주FnGuide KQ고배당포커스 지수7220.56078.6억원
cmw5qf10s0u6t10cit6j1bo5yfsc-securities-productetf:271060:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf10d0u6r10ci7fp51ii31etf2026-11-05271060KR7271060006KODEX 3대농산물선물(H)7,765원-25원-0.32%7791.577,870원7,870원7,760원12,1689475만원218.9억원2,820,000주S&P GSCI Grains Select Index ER15.889219.7억원
cmw5qf11h0u6x10cizpgqey3qfsc-securities-productetf:272560:202611052026-11-05dayperiod2026-11-07 10:35:462026-11-07 10:35:46cmw5qf1160u6v10ci2bxcduwx1etf2026-11-05272560KR7272560004RISE 단기국공채액티브115,585원70원0.06%115542.26115,570원115,585원115,570원1,2961.4억원1744.1억원1,509,000주KIS 종합채권국공채3M~1.5Y지수141.6201749.3억원
cmw5qf13a0u7510cin9m2mlsmfsc-securities-productetf:272580:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf12w0u7310ci97max0fu1etf2026-11-05272580KR7272580002TIGER 단기채권액티브57,410원5원0.01%57400.9057,410원57,435원57,410원12,3277억원7822.6억원13,626,000주KIS MSB 6M PLUS 지수13809.9407818억원
cmw5qf1430u7910cirdewikumfsc-securities-productetf:272910:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf13p0u7710ciyu3b2rh41etf2026-11-05272910KR7272910001ACE 중장기국공채액티브108,065원260원0.24%108056.71107,970원108,075원107,970원2372560.9만원740.2억원685,000주KIS 종합채권국공채1-10Y지수157.560740.1억원
cmw5qf17k0u7p10ci6jdle1acfsc-securities-productetf:275290:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1750u7n10cipu7acsta1etf2026-11-05275290KR7275290005KODEX 가치주27,440원-1,580원-5.44%27473.5828,415원28,415원27,260원1,2123324.7만원246.9억원900,000주MSCI Korea IMI Enhanced Value Capped15900.850247.2억원
cmw5qf18g0u7t10cikf04bfd7fsc-securities-productetf:275300:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf17y0u7r10ci3hv4noat1etf2026-11-05275300KR7275300002KODEX 우량주23,360원-1,510원-6.07%23497.3824,460원24,460원23,250원12,5542.9억원397.1억원1,700,000주MSCI Korea IMI Quality Capped13795.350399.4억원
cmw5qf1a30u8110ciyxdaqg9afsc-securities-productetf:275980:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf19o0u7z10cig2rbmw3x1etf2026-11-05275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)22,950원355원1.57%23026.8622,810원23,010원22,810원234535.6만원569.1억원2,480,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4061.770571억원
cmw5qf1az0u8510cia5w19zbffsc-securities-productetf:276000:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ai0u8310cis8qufnlf1etf2026-11-05276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,255원370원1.86%20101.8820,055원20,260원20,055원6411294.4만원182.2억원900,000주MorningStar Global Upstream Resources Index(PR)5451.370180.9억원
cmw5qf1yu0ub710cid0ndp4pmfsc-securities-productetf:289670:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1yg0ub510civtahi7rc1etf2026-11-05289670KR7289670002PLUS 국채선물10년54,505원325원0.60%54569.8154,340원54,520원54,305원6433499.4만원63.2억원116,000주10년국채선물지수1174.44063.3억원
cmw5qf1zo0ubb10ci4uzh6wswfsc-securities-productetf:290080:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1z90ub910ciawrntuqt1etf2026-11-05290080KR7290080001RISE 200고배당커버드콜ATM7,260원160원2.25%7306.217,035원7,335원7,035원10,9247973.3만원127억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1075.550127.8억원
cmw5qf2190ubj10ciuisjophffsc-securities-productetf:291130:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf20w0ubh10cid8i2jh3o1etf2026-11-05291130KR7291130003ACE MSCI멕시코(합성)17,550원390원2.27%17618.5217,255원17,550원17,245원254442.1만원105.3억원600,000주MSCI MEXICO IMI 25/50 Price return Index14660.581105.7억원
cmw5qf2230ubn10ci5l3neymifsc-securities-productetf:291620:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf21o0ubl10cissrkcjvs1etf2026-11-05291620KR7291620003KIWOOM 코스닥150선물인버스5,255원310원6.27%5267.304,945원5,275원4,925원22,3141.1억원16.8억원320,000주F-코스닥150 지수1273.29019.4억원
cmw5qf26v0uc710ciw2qfdz6rfsc-securities-productetf:292150:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf26d0uc510citxb5kcsi1etf2026-11-05292150KR7292150000TIGER 코리아TOP1028,375원-1,795원-5.95%28451.9229,740원29,760원28,150원429,564123.6억원1.2조원43,900,000주FnGuide TOP10 지수9931.9301.3조원
cmw5qf27n0ucb10ci4lavggssfsc-securities-productetf:292160:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2790uc910cijgz14edf1etf2026-11-05292160KR7292160009TIGER KRX30037,510원-1,940원-4.92%37346.0838,780원38,780원37,035원3,2921.2억원187.5억원500,000주KRX 3003637.660186.7억원
cmw5qf29d0ucj10ciypms3tqsfsc-securities-productetf:292500:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf28y0uch10ci3pe0q9i71etf2026-11-05292500KR7292500006SOL KRX30038,035원-2,465원-6.09%38250.8839,095원39,145원38,035원120468.8만원190.1억원500,000주KRX 3003637.660191.2억원
cmw5qf2a60ucn10cis7iudpllfsc-securities-productetf:292560:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf29r0ucl10ci3vpttvbv1etf2026-11-05292560KR7292560000TIGER 일본엔선물7,820원-5원-0.06%7853.347,860원7,860원7,785원51,1263.9억원516.1억원6,600,000주엔선물지수430.710486.9억원
cmw5qf2cq0ucz10cil5b8zww1fsc-securities-productetf:294400:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2ca0ucx10ci7a5fd77s1etf2026-11-05294400KR7294400007KIWOOM 200TR111,285원-6,685원-5.67%111281.27115,670원115,685원110,345원303,756344.6억원1.3조원12,200,000주코스피 200 TR1119.4601.3조원
cmw5qf2dk0ud310ciyynchyu3fsc-securities-productetf:295000:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2d60ud110cijim3hsiy1etf2026-11-05295000KR7295000004RISE 국채선물10년53,640원365원0.69%53706.3753,520원53,645원53,490원737.5만원53.6억원100,000주10년국채선물지수1174.44053.7억원
cmw5qf2f80udb10ci88dkuqpgfsc-securities-productetf:295040:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2et0ud910cisyqwp2nl1etf2026-11-05295040KR7295040000SOL 200TR31,815원-1,905원-5.65%31793.9333,025원33,060원31,545원158,94550.5억원7969.6억원25,050,000주코스피 200 TR1119.4608155.1억원
cmw5qf2g10udf10ciueqetmpcfsc-securities-productetf:298340:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2fm0udd10ci8dvd480q1etf2026-11-05298340KR7298340001PLUS 국채선물3년57,350원65원0.11%57362.6057,355원57,370원57,300원18,00410.3억원782.2억원1,364,000주국채선물지수1220.060770.9억원
cmw5qf3e20uhy10cieirsx84qfsc-securities-productetf:326230:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3do0uhw10cij23o50im1etf2026-11-05326230KR7326230000RISE 내수주플러스10,185원305원3.09%10252.8110,365원10,365원10,185원11,0101.1억원61.1억원600,000주FnGuide 내수주플러스 지수1402.85061.5억원
cmw5qf3ex0ui210cih5pt6eazfsc-securities-productetf:326240:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ei0ui010cigy73c2361etf2026-11-05326240KR7326240009RISE IT플러스34,240원-2,505원-6.82%34194.4836,200원36,200원33,920원1,8006287.7만원835.4억원2,440,000주FnGuide IT플러스 지수4853.610834.3억원
cmw5qf3gq0uia10cior0bfiisfsc-securities-productetf:329200:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3gc0ui810cioeveuok91etf2026-11-05329200KR7329200000TIGER 리츠부동산인프라3,760원-50원-1.31%3779.333,820원3,830원3,750원4,387,429165.6억원1.5조원400,250,000주FnGuide 리츠부동산인프라1556.9101.5조원
cmw5qf3hj0uie10cidicxuxrtfsc-securities-productetf:329650:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3h50uic10ci6rirpciu1etf2026-11-05329650KR7329650006KODEX TRF307014,140원110원0.78%14239.4414,060원14,195원14,060원54,7277.7억원2333.1억원16,500,000주FnGuide TRF 3070 지수1863.7402349.5억원
cmw5qf3k20uiq10cix4jqm8elfsc-securities-productetf:329750:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3jo0uio10ciq3kpnkbf1etf2026-11-05329750KR7329750004TIGER 미국달러단기채권액티브12,750원5원0.04%12749.9912,735원12,775원12,705원123,97615.8억원7466.4억원58,560,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.4507474억원
cmw5qf3kz0uiu10ci7tpmrwr5fsc-securities-productetf:332500:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3kh0uis10ci7vvutyze1etf2026-11-05332500KR7332500008ACE 200TR57,010원-3,390원-5.61%56994.9159,260원59,260원56,555원100,79458.4억원1311.2억원2,300,000주코스피 200 TR1119.4601310.8억원
cmw5qf3mm0uj210ciaq2hpwhqfsc-securities-productetf:332620:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3m60uj010cismpaz8if1etf2026-11-05332620KR7332620004PLUS 미국장기우량회사채85,650원1,305원1.55%85356.8585,210원85,835원85,105원8787521.6만원160.1억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1149.490159.6억원
cmw5qf3nn0uj610ci0k5u13zpfsc-securities-productetf:332930:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3n40uj410ciwzztt0jv1etf2026-11-05332930KR7332930007HANARO 200TR111,245원-6,520원-5.54%111253.43115,355원115,525원110,415원4,1294.7억원1446.1억원1,300,000주코스피 200 TR1119.4601446.2억원
cmw5qf3ua0uk210cij3mrm7pdfsc-securities-productetf:337160:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3tu0uk010ciy35y2l8i1etf2026-11-05337160KR7337160006KODEX 200ESG37,810원-2,115원-5.30%37732.6839,140원39,155원37,420원6,2262.3억원1285.5억원3,400,000주코스피 200 ESG 지수1117.6501282.9억원
cmw5qf4ff0ump10ci10y6cv98fsc-securities-productetf:365040:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ey0umo10cib6c6cyhr1etf2026-11-05365040KR7365040005TIGER AI코리아그로스액티브28,405원-1,680원-5.58%28396.8729,320원29,385원28,105원10,8173억원596.5억원2,100,000주코스피5383.800596.3억원
cmw5qf4h50umx10cifup6r0xhfsc-securities-productetf:367380:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4gs0umw10ciqlpzpsd31etf2026-11-05367380KR7367380003ACE 미국나스닥10028,690원70원0.24%29020.1328,980원29,035원28,590원1,024,525294.6억원3.3조원116,700,000주NASDAQ 10026629.8103.3조원
cmw5qf4hy0un110cicypruq9ffsc-securities-productetf:367740:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4hk0un010cixbluomk11etf2026-11-05367740KR7367740008HANARO Fn5G산업34,995원-1,905원-5.16%34760.2236,680원36,680원34,945원227812.7만원192.4억원550,000주FnGuide 5G 산업 지수5917.880191.1억원
cmw5qf4kj0und10cir34gh40rfsc-securities-productetf:368190:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4k60unb10cia5bjrz4l1etf2026-11-05368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,410원155원2.14%7454.067,550원7,550원7,410원13,8661억원229.7억원3,100,000주FnGuide K-뉴딜 디지털 플러스 지수1793.330231억원
cmw5qf4ln0unh10cixg76n07ofsc-securities-productetf:368590:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4l70ung10cik2amahdk1etf2026-11-05368590KR7368590006RISE 미국나스닥10027,830원55원0.20%28145.1228,065원28,160원27,725원363,033101.3억원1.5조원53,900,000주NASDAQ 10026629.8101.5조원
cmw5qf4n60unp10ci1pkj1yd1fsc-securities-productetf:371150:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ms0unn10ci9ynz64h81etf2026-11-05371150KR7371150004RISE 차이나항셍테크5,935원340원6.08%5630.735,635원5,975원5,635원17,1511억원77.1억원1,300,000주Hang Seng TECH Index4152.37073.1억원
cmw5qf4nz0unt10civsdit8k4fsc-securities-productetf:371160:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4nk0unr10cihdv64bdl1etf2026-11-05371160KR7371160003TIGER 차이나항셍테크6,065원345원6.03%5759.385,835원6,100원5,790원868,63152억원4515.3억원74,450,000주Hang Seng TECH Index4152.3704172.6억원
cmw5qf4rb0uo910cizycquiupfsc-securities-productetf:371870:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4qx0uo710ci1dyrtyv41etf2026-11-05371870KR7371870007ACE 차이나항셍테크5,940원325원5.79%5648.395,645원5,975원5,645원30,8891.8억원95억원1,600,000주Hang Seng TECH Index4152.37090.3억원
cmw5qf4s50uod10citya8z548fsc-securities-productetf:372330:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4rr0uob10cibnnj97kw1etf2026-11-05372330KR7372330001KODEX 차이나항셍테크6,045원360원6.33%5742.445,870원6,080원5,785원170,03310.1억원985.3억원16,300,000주Hang Seng TECH Index4152.370933.1억원
cmw5qf4u20uol10ci4du190oofsc-securities-productetf:373790:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4th0uoj10ciwbid6i2d1etf2026-11-05373790KR7373790005KIWOOM 미국방어배당성장나스닥16,130원500원3.20%16080.0515,630원16,155원15,630원8941432.7만원45.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1422.73045억원
cmw5qf4uw0uop10cigg6afsnlfsc-securities-productetf:375270:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4uh0uon10ci1tj2vj6b1etf2026-11-05375270KR7375270006RISE 글로벌데이터센터리츠(합성)12,185원260원2.18%12300.6112,375원12,375원12,185원270329.8만원79.2억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1606.07579.9억원
cmw5qf4xg0up110ci3c6q8005fsc-securities-productetf:376410:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4x10uoz10citb41dxjb1etf2026-11-05376410KR7376410007TIGER 탄소효율그린뉴딜19,210원-780원-3.90%19123.5019,780원19,795원18,920원6501241.8만원153.6억원800,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620152.9억원
cmw5qf62e0uu410ci3uuo0rg2fsc-securities-productetf:400970:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf61z0uu210cimx77m4h81etf2026-11-05400970KR7400970000TIGER Fn메타버스6,675원265원4.13%6701.336,410원6,735원6,410원6,1994131.1만원333.7억원5,000,000주FnGuide 메타버스테마 지수1426.530335억원
cmw5qf63z0uuc10ci1n9b1a4afsc-securities-productetf:401470:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf63k0uua10ci2whq5gg31etf2026-11-05401470KR7401470000KODEX 메타버스액티브8,805원370원4.39%8847.048,495원8,900원8,495원14,0041.2억원506.2억원5,750,000주FnGuide K-메타버스 지수1125.900508.7억원
cmw5qf64p0uug10civ39hst72fsc-securities-productetf:401590:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf64e0uue10citr7pasjy1etf2026-11-05401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,620원115원1.00%11618.7811,505원11,640원11,505원2,8133269.3만원59.2억원510,000주ICE Global Carbon Futures Index(Excess Return)720.48059.2억원
cmw5qf6ce0uvd10ciluob6vegfsc-securities-productetf:407300:202611052026-11-05dayperiod2026-11-07 10:35:532026-11-07 10:35:53cmw5qf6c00uvb10ci4ti4azug1etf2026-11-05407300KR7407300003HANARO Fn골프테마8,675원-5원-0.06%8637.830원0원0원00원47.7억원550,000주FnGuide 골프 테마 지수917.02047.5억원
cmw5qfejo0vxz10cib1bdwmzwfsc-securities-productetf:490480:202611052026-11-05dayperiod2026-11-07 10:36:042026-11-07 10:36:04cmw5qfej70vxy10ci62bq0znd1etf2026-11-05490480KR7490480001SOL K방산18,160원-1,410원-7.20%18234.5619,570원19,570원17,930원24,9784.6억원472.1억원2,600,000주KEDI K방산 지수(PR)3923.280474억원
56,296건 중 351–400← 이전8 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬