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
cmw1g3w100a1t10ci84pxs9wdfsc-securities-productetf:356540:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w0w0a1s10ciyflw6iua1etf2026-11-02356540KR7356540005ACE 종합채권(AA-이상)액티브103,580원-35원-0.03%103532.35103,605원103,675원103,420원9629959만원1.1조원11,092,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.4901.1조원
cmw1g3w0q0a1r10cikdxp672afsc-securities-productetf:354500:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3w0m0a1q10cigoc6enyg1etf2026-11-02354500KR7354500001ACE 코스닥15012,310원260원2.16%12295.7311,920원12,375원11,920원114,78213.9억원1317.1억원10,700,000주코스닥 1501223.9301315.6억원
cmw1g3vuv0a0f10ciau4ego0qfsc-securities-productetf:326240:202611022026-11-02dayperiod2026-11-04 10:36:062026-11-04 10:36:06cmw1g3vuq0a0e10cinv9g0l171etf2026-11-02326240KR7326240009RISE IT플러스38,110원535원1.42%38375.3437,005원38,555원36,920원5,1811.9억원929.8억원2,440,000주FnGuide IT플러스 지수5450.070936.3억원
cmw1g3xfy0acl10ciqxnqsvd1fsc-securities-productetf:445910:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xfu0ack10ci8jtn684t1etf2026-11-02445910KR7445910003TIGER MKF배당귀족20,035원330원1.67%20025.2819,705원20,090원19,705원6,7971.3억원170.2억원850,000주MKF 배당귀족 지수(시장가격지수)2039.640170.2억원
cmw1g3xg60acn10cijpskbl6sfsc-securities-productetf:446690:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xg20acm10cibqaqyqw51etf2026-11-02446690KR7446690000KODEX 아시아AI반도체exChina액티브49,905원-40원-0.08%50376.3450,680원50,680원48,860원10,0194.9억원249.5억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)9862.696251.8억원
cmw1g3xgf0acp10ciej7xml4xfsc-securities-productetf:446700:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xga0aco10ci1nuf9ike1etf2026-11-02446700KR7446700007RISE 배터리 리사이클링9,125원185원2.07%9143.498,800원9,170원8,800원10,2699388.9만원94.9억원1,040,000주iSelect 배터리 리사이클링 지수2396.56095억원
cmw1g3xmb0ae110cifuncnqyhfsc-securities-productetf:450180:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xm60ae010cib5230s1u1etf2026-11-02450180KR7450180005KODEX 한중전기차(합성)9,060원140원1.57%8906.438,965원9,060원8,875원9584.3만원58.8억원650,000주KRX CSI 한·중 전기차지수3860.47057.8억원
cmw1g3xml0ae310ciwf857crffsc-securities-productetf:450190:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xmh0ae210ciijkvf5mr1etf2026-11-02450190KR7450190004KODEX 한중반도체(합성)38,255원965원2.59%37327.0537,450원38,255원37,450원830.3만원229.5억원600,000주KRX CSI 한·중 반도체지수9367.370223.9억원
cmw1g3xmu0ae510civ7f928b0fsc-securities-productetf:450910:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xmq0ae410cinho3x19c1etf2026-11-02450910KR7450910005SOL 코스닥15011,940원260원2.23%11914.6811,545원12,000원11,525원154,14818.2억원315.2억원2,640,000주코스닥 1501223.930314.5억원
cmw1g3xn40ae710ci67thya0kfsc-securities-productetf:451000:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xmz0ae610cibnxj7mcw1etf2026-11-02451000KR7451000004PLUS 종합채권(AA-이상)액티브109,925원-100원-0.09%109897.54110,020원110,020원109,815원31340.6만원5738억원5,220,000주KAP 종합채권지수(AA-이상, 총수익)117.3005736.6억원
cmw1g3xne0ae910ci81fzb5wnfsc-securities-productetf:451060:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xna0ae810cic4j8w0dx1etf2026-11-02451060KR74510600081Q 200액티브29,500원685원2.38%29528.1928,410원29,800원28,250원114,92333.5억원3849.7억원13,050,000주코스피 200920.6303853.4억원
cmw1g3xno0aeb10cixrz7ialbfsc-securities-productetf:451150:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xnj0aea10ciqfl9q2ph1etf2026-11-02451150KR7451150007에셋플러스 글로벌영에이지액티브16,380원70원0.43%16285.7016,290원16,435원16,290원69.8만원101.5억원620,000주S&P 5007541.400100.9억원
cmw1g3xnx0aed10cit8czrj6dfsc-securities-productetf:451530:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xnt0aec10ci2qh51ac71etf2026-11-02451530KR7451530000TIGER 국고채30년스트립액티브40,200원40원0.10%40040.8740,160원40,385원39,585원78,50831.3억원910.1억원2,264,000주KIS STRIP 30Y Index(총수익지수)7670.610906.5억원
cmw1g3xo70aef10cijlimqyh0fsc-securities-productetf:451540:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xo20aee10cir1v6wcp11etf2026-11-02451540KR7451540009TIGER 종합채권(AA-이상)액티브54,190원-20원-0.04%54161.8954,200원54,225원54,095원8424558만원1조원19,220,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)117.4901조원
cmw1g3xof0aeh10ciki6fm66sfsc-securities-productetf:451600:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xob0aeg10ci6dd296j71etf2026-11-02451600KR7451600001PLUS 국고채30년액티브91,035원-270원-0.30%91008.9191,220원91,435원90,660원56508.8만원197.5억원217,000주KAP 국고채 30년 지수(총수익)82.710197.4억원
cmw1g3xoo0aej10cits5w3ba0fsc-securities-productetf:451670:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xok0aei10ci6at62mtp1etf2026-11-02451670KR7451670004RISE 국채30년레버리지(합성)14,270원5원0.04%14217.8214,275원14,370원14,075원2,0142849.4만원71.3억원500,000주KAP 국채30년 TR 지수(총수익)82.23071억원
cmw1g3xox0ael10cigsjqfoy4fsc-securities-productetf:452250:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xot0aek10cilhlcavdi1etf2026-11-02452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,645원0원0.00%4644.694,585원4,655원4,575원42,8011.9억원359.9억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.864359.9억원
cmw1g3xp60aen10ci162rawgcfsc-securities-productetf:452360:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xp10aem10citkmhn06e1etf2026-11-02452360KR7452360001SOL 미국배당다우존스(H)13,945원-40원-0.29%13968.1614,045원14,045원13,945원137,37819.1억원2356.7억원16,900,000주Dow Jones U.S. Dividend 100 Price Return Index7572.4102332.6억원
cmw1g3xpe0aep10cijuhlxi61fsc-securities-productetf:453010:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpa0aeo10cinjppwzhi1etf2026-11-02453010KR7453010001PLUS KOFR금리110,400원15원0.01%110415.47110,400원110,405원110,400원2,9483.2억원147.9억원134,000주KOFR 지수1203.400147.9억원
cmw1g3xpm0aer10ci7lbnaf83fsc-securities-productetf:453060:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpi0aeq10cizqcidum21etf2026-11-02453060KR7453060006HANARO KOFR금리액티브(합성)111,980원-5원0.00%111989.30111,990원111,990원111,980원2062306.8만원123.1억원110,000주KOFR 지수1203.400123.1억원
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
cmw1g3xq20aev10ci18nl2ixufsc-securities-productetf:453330:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xpy0aeu10cik88h1rso1etf2026-11-02453330KR7453330003RISE 미국S&P500(H)17,970원-105원-0.58%17876.7817,975원17,990원17,930원18,4073.3억원844.5억원4,700,000주S&P 5007541.400840.2억원
cmw1g3xqa0aex10ciuvz6sjv3fsc-securities-productetf:453630:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xq70aew10cig3ri93721etf2026-11-02453630KR7453630006KODEX 미국S&P500필수소비재12,700원355원2.88%12697.1612,600원12,735원12,585원53,7006.7억원152.4억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)917.383152.3억원
cmw1g3xqj0aez10cim5zjeru0fsc-securities-productetf:453640:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xqf0aey10cir7h2iat71etf2026-11-02453640KR7453640005KODEX 미국S&P500헬스케어14,985원45원0.30%14992.2214,945원15,080원14,820원84,88812.7억원659.3억원4,400,000주S&P Health Care Select Sector Index(Price Return)1865.734659.6억원
cmw1g3xqs0af110cii4uqromffsc-securities-productetf:453650:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xqo0af010ci9zhxrbiy1etf2026-11-02453650KR7453650004KODEX 미국S&P500금융18,625원125원0.68%18577.8018,500원18,690원18,450원22,1234.1억원465.6억원2,500,000주S&P Financial Select Sector Index(Price Return)708.915464.4억원
cmw1g3xr20af310ciw3hlon47fsc-securities-productetf:453660:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xqx0af210cibs38r2sf1etf2026-11-02453660KR7453660003KODEX 미국S&P500경기소비재16,820원200원1.20%16756.1616,615원16,855원16,615원332556만원117.7억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2387.340117.2억원
cmw1g3xrb0af510ciajpk7yxjfsc-securities-productetf:453810:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xr60af410ci4k7okdgo1etf2026-11-02453810KR7453810004KODEX 인도Nifty5011,040원230원2.13%10929.9010,810원11,055원10,810원115,67412.6억원3185억원28,850,000주Nifty 50 Index23053.1003153.2억원
cmw1g3xrj0af710cizjnh6ebafsc-securities-productetf:453820:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xrf0af610cik8skfw331etf2026-11-02453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,305원395원3.99%10038.939,910원10,360원9,910원4,9785082.4만원133.9억원1,300,000주Nifty 50 Index23053.100130.5억원
cmw1g3xwv0agf10ci2bxqnifrfsc-securities-productetf:457990:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xwr0age10citbzbpp4t1etf2026-11-02457990KR7457990000PLUS 태양광&ESS29,450원1,520원5.44%29427.7127,645원29,575원27,635원248,55671.9억원1767억원6,000,000주FnGuide 태양광 & ESS 지수7666.6001750.9억원
cmw1g3xx40agh10ci89sk015ifsc-securities-productetf:458030:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xx00agg10cifdl3lbr91etf2026-11-02458030KR7458030004WON 국공채머니마켓액티브55,335원5원0.01%55341.5455,345원55,345원55,335원56309.8만원997.1억원1,802,000주KAP 국공채 머니마켓 총수익 지수124.030997.2억원
cmw1g3xxe0agj10ciun6sqyq6fsc-securities-productetf:458210:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xx90agi10ci1sx7xys31etf2026-11-02458210KR7458210002KIWOOM CD금리액티브(합성)111,165원-10원-0.01%111178.01111,165원111,175원111,165원81900.4만원1492.9억원1,343,000주FnGuide CD91일 금리투자 지수(총수익)1482.1601493.1억원
cmw1g3xxo0agl10cioxrhrgbvfsc-securities-productetf:458250:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xxj0agk10ci1tcb05lw1etf2026-11-02458250KR7458250008TIGER 미국30년국채스트립액티브(합성 H)34,445원-300원-0.86%34605.8734,315원34,545원34,190원96,50833.1억원3733.1억원10,838,000주ICE BofA Long US Treasury Principal STRIPS Index384.5683733.9억원
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
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
cmw1g3xz20agr10cibfqt5ugkfsc-securities-productetf:458750:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xyt0agq10ci64jrmscn1etf2026-11-02458750KR7458750007TIGER 미국배당다우존스타겟커버드콜1호13,130원5원0.04%13162.5113,070원13,210원13,065원30,4764억원689.3억원5,250,000주DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)890.603684.4억원
cmw1g3xzk0agt10ci4ymrq9mufsc-securities-productetf:458760:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xzb0ags10ci9aemax951etf2026-11-02458760KR7458760006TIGER 미국배당다우존스타겟커버드콜2호11,025원25원0.23%11057.5811,000원11,085원10,960원251,94027.7억원7017.4억원63,650,000주DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)728.6007004.9억원
cmw1g3y020agv10cihq7x1pz3fsc-securities-productetf:459560:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3xzt0agu10cij2dbv3vf1etf2026-11-02459560KR7459560009KODEX 테슬라밸류체인FactSet21,325원-25원-0.12%21159.7121,295원21,450원21,240원4,6269861.8만원330.5억원1,550,000주FactSet TSLA Value Chain Index(PR)732.330327.9억원
cmw1g3y0m0agx10cinv1zaq4zfsc-securities-productetf:459580:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3y0d0agw10ci4xe8fq3g1etf2026-11-02459580KR7459580007KODEX CD금리액티브(합성)1,073,575원95원0.01%1073853.901,073,570원1,073,575원1,073,570원578,4456210억원7조원6,598,500주KAP 양도성예금증서(CD)금리지수(총수익지수)125.8507조원
cmw1g3y150agz10ciwdle067gfsc-securities-productetf:459750:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3y0w0agy10civ3w4413c1etf2026-11-02459750KR7459750006RISE 글로벌주식분산액티브16,885원10원0.06%16827.5917,200원17,200원16,610원2,4524096만원287억원1,700,000주Bloomberg Global Equity Market Weighted Index(Price Return)2543.357286억원
cmw1g3y1o0ah110cimvd22uclfsc-securities-productetf:459790:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:08cmw1g3y1f0ah010cibiykst8x1etf2026-11-02459790KR7459790002KIWOOM 미국성장기업30액티브18,355원150원0.82%18131.9018,205원18,385원18,180원1,0981997.5만원266.1억원1,450,000주MSCI USA Index(Price Return)7181.068262.9억원
cmw1g3y220ah310cih5e13u28fsc-securities-productetf:460270:202611022026-11-02dayperiod2026-11-04 10:36:082026-11-04 10:36:09cmw1g3y1x0ah210ci4805jvi91etf2026-11-02460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,335원75원0.61%12318.6412,230원12,335원12,230원3745.4만원99.9억원810,000주Solactive SOFR Daily Total Return Index1265.37099.7억원
cmw1g3y2b0ah510cig2vlttk3fsc-securities-productetf:460660:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y270ah410ci26wuxycw1etf2026-11-02460660KR7460660004RISE 미국S&P배당킹11,835원85원0.72%11755.0611,750원11,890원11,660원6,5827710.2만원183.4억원1,550,000주S&P Dividend Monarchs Index(Price Return)1378.042182.2억원
cmw1g3y2k0ah710ciibjq1nfefsc-securities-productetf:460960:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y2g0ah610cioze0n1sx1etf2026-11-02460960KR7460960008ACE 글로벌인컴TOP1010,185원-5원-0.05%10182.7610,130원10,220원10,085원16,2931.6억원814.8억원8,000,000주Solactive Global Superior Income TOP 10 Price Return Index756.040814.6억원
cmw1g3y2s0ah910cii1rk8yqvfsc-securities-productetf:461340:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y2o0ah810ciza4p9ekw1etf2026-11-02461340KR7461340002HANARO 글로벌생성형AI액티브38,925원125원0.32%38251.3338,415원39,065원38,015원4,1661.6억원408.7억원1,050,000주Solactive United States Technology 100 Index(Price Return)18510.740401.6억원
cmw1g3y310ahb10ci3rj6yh5nfsc-securities-productetf:461450:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y2x0aha10ci2knal5ko1etf2026-11-02461450KR7461450009KODEX 코스닥글로벌12,830원120원0.94%12875.5212,555원12,950원12,555원2,1652760.3만원166.7억원1,300,000주코스닥 글로벌 지수1663.780167.3억원
cmw1g3y3a0ahd10ciqlem1unwfsc-securities-productetf:461460:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y360ahc10citqmqpxrc1etf2026-11-02461460KR7461460008PLUS 국고채10년액티브52,885원-125원-0.24%52854.3852,915원52,980원52,795원6,2543.3억원1053.4억원1,992,000주KAP 국고채 10년 동일가중 지수(총수익)111.4901021.1억원
cmw1g3y3j0ahf10ciq61q9mt3fsc-securities-productetf:461490:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y3f0ahe10ci67vqpkrh1etf2026-11-02461490KR7461490005RISE 글로벌자산배분액티브14,420원-25원-0.17%14423.4314,400원14,425원14,335원33,0044.7억원2725.3억원18,900,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1981.3262704.3억원
cmw1g3y3s0ahh10ciuxyntqf2fsc-securities-productetf:461500:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y3o0ahg10civo6l5vki1etf2026-11-02461500KR7461500001HANARO 종합채권(AA-이상)액티브107,530원-35원-0.03%107496.74107,465원107,530원107,460원961031.7만원1284.9억원1,195,000주KAP 종합채권 총수익지수(AA-이상)117.0801284.5억원
cmw1g3y410ahj10ci5uqfc13gfsc-securities-productetf:461580:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3y3x0ahi10cihsvlrz1a1etf2026-11-02461580KR7461580003TIGER 코스닥글로벌13,125원135원1.04%13164.2812,840원13,215원12,840원205268.1만원85.3억원650,000주코스닥 글로벌 지수1663.78085.5억원
cmw1g3yeo0ajz10cilgsa1egqfsc-securities-productetf:469830:202611022026-11-02dayperiod2026-11-04 10:36:092026-11-04 10:36:09cmw1g3yek0ajy10cit9tyy4pp1etf2026-11-02469830KR7469830004SOL 초단기채권액티브54,710원5원0.01%54712.5854,710원54,715원54,710원163,69089.5억원1조원19,982,000주KAP 단기자금시장지수124.8701조원
56,296건 중 3,951–4,000← 이전80 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬