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
cmw1g3wti0a8910cin3cscz98fsc-securities-productetf:416090:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wte0a8810ciju0vg7hj1etf2026-11-02416090KR7416090009ACE 중국과창판STAR509,135원250원2.81%8899.288,725원9,145원8,720원35,1893.1억원146.1억원1,600,000주STAR 50 Index(Price Return)1196.940142.3억원
cmw1g3wt90a8710cik44t54gefsc-securities-productetf:415920:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wt40a8610cirz6vpzp31etf2026-11-02415920KR7415920008PLUS 글로벌희토류&전략자원생산기업4,710원-40원-0.84%4658.584,730원4,730원4,610원16,6237765.5만원226억원4,800,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)339.593223.6억원
cmw1g3wt00a8510ci7yp3wtf6fsc-securities-productetf:415760:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wsv0a8410cifylg34a41etf2026-11-02415760KR7415760008SOL 차이나육성산업액티브(합성)9,450원285원3.11%9172.009,150원9,460원8,930원201,64918.4억원128.5억원1,360,000주STAR 50 Index(Price Return)1196.940124.7억원
cmw1g3wsr0a8310cic673q5jffsc-securities-productetf:415340:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wsn0a8210ci1t4n2wd21etf2026-11-02415340KR7415340009KODEX 차이나과창판STAR50(합성)10,160원305원3.09%9880.489,640원10,175원9,640원74,9577.3억원210.3억원2,070,000주STAR 50 Index(Price Return)1196.940204.5억원
cmw1g3wsi0a8110ci5vdljsqbfsc-securities-productetf:414780:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wse0a8010ci5yozvnoq1etf2026-11-02414780KR7414780007TIGER 차이나과창판STAR50(합성)9,855원305원3.19%9653.139,545원9,940원9,200원2,999,863293.3억원1522.5억원15,450,000주STAR 50 Index(Price Return)1196.9401573.4억원
cmw1g3ws90a7z10circrm3uvlfsc-securities-productetf:414270:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3ws50a7y10ciqygw72x71etf2026-11-02414270KR7414270009ACE 글로벌자율주행액티브10,120원-190원-1.84%10079.6510,465원10,465원9,910원194,11519.6억원217.5억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index285.770211.6억원
cmw1g3ws10a7x10ci1c5r9756fsc-securities-productetf:413930:202611022026-11-02dayperiod2026-11-04 10:36:072026-11-04 10:36:07cmw1g3wrx0a7w10ci190gnobr1etf2026-11-02413930KR7413930009WON AI ESG액티브23,495원695원3.05%23529.7822,825원23,500원22,750원3682.6만원129.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3268.240129.4억원
cmw1g3uw309sr10cie5qr51iqfsc-securities-productetf:253240:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvw09sq10cisk8gnzpb1etf2026-11-02253240KR7253240006KIWOOM 200선물인버스1,486원-34원-2.24%1492.721,546원1,554원1,473원63,0289515.7만원16.6억원1,120,000주코스피 200 선물지수4466.29016.7억원
cmw1g3uvr09sp10cibe419ex8fsc-securities-productetf:253230:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvm09so10ci309x1ze71etf2026-11-02253230KR7253230007KIWOOM 200선물인버스2X94원-5원-5.05%94.40103원103원92원3,383,0693.2억원23.1억원24,600,000주코스피 200 선물지수4466.29023.2억원
cmw1g3uvh09sn10cizbi1aehlfsc-securities-productetf:253160:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uvc09sm10ciogggzfqf1etf2026-11-02253160KR7253160006PLUS 200선물인버스2X190원-9원-4.52%190.11205원206원185원1,457,1512.8억원14.3억원7,550,000주코스피 200 선물지수4466.29014.3억원
cmw1g3uv709sl10ci23zr09upfsc-securities-productetf:253150:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uv309sk10ciwzhtjcy51etf2026-11-02253150KR7253150007PLUS 200선물레버리지140,330원5,920원4.40%140138.09129,770원143,240원129,020원4,8826.4억원350.8억원250,000주코스피 200 선물지수4466.290350.3억원
cmw1g3uuy09sj10citpmqxr2mfsc-securities-productetf:252710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uuu09si10cik4sku26x1etf2026-11-02252710KR7252710009TIGER 200선물인버스2X102원-5원-4.67%101.61110원111원99원199,273,837207.4억원323.5억원317,200,000주코스피 200 선물지수4466.290332.1억원
cmw1g3uuq09sh10ci9okgi9k0fsc-securities-productetf:252670:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uul09sg10ci8nlcvpvo1etf2026-11-02252670KR7252670005KODEX 200선물인버스2X93원-4원-4.12%93.55100원102원91원9,965,477,2099528.1억원8939.6억원9,612,500,000주코스피 200 선물지수4466.2908945.4억원
cmw1g3uuh09sf10ciknyud7slfsc-securities-productetf:252650:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uud09se10ciyaaoqrgj1etf2026-11-02252650KR7252650007KODEX 200동일가중16,240원235원1.47%16262.5416,100원16,285원16,050원7481213.6만원97.4억원600,000주코스피 200 동일가중지수3272.74097.5억원
cmw1g3uu809sd10cip5i8nuuxfsc-securities-productetf:252420:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uu309sc10civ04wcaae1etf2026-11-02252420KR7252420005RISE 200선물인버스2X99원-5원-4.81%99.20109원109원97원2,548,7332.6억원52억원52,600,000주코스피 200 선물지수4466.29052.1억원
cmw1g3uty09sb10cils0uwqixfsc-securities-productetf:252410:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utu09sa10ciapcjk5zy1etf2026-11-02252410KR7252410006RISE 200선물인버스1,496원-31원-2.03%1499.611,553원1,568원1,480원69,3441억원31.4억원2,100,000주코스피 200 선물지수4466.29029.9억원
cmw1g3uto09s910cioefj66y7fsc-securities-productetf:252400:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utk09s810ci9mrki2od1etf2026-11-02252400KR7252400007RISE 200선물레버리지70,300원3,205원4.78%70073.8464,785원71,600원64,785원2,5061.7억원421.8억원600,000주코스피 200 선물지수4466.290420.4억원
cmw1g3utf09s710cies3fx3refsc-securities-productetf:252000:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3utb09s610cixxbcovqu1etf2026-11-02252000KR7252000005TIGER 200동일가중17,040원330원1.97%17035.4816,615원17,040원16,615원7,9581.3억원68.1억원400,000주코스피 200 동일가중지수3272.74068.1억원
cmw1g3ut709s510cieclgn3ysfsc-securities-productetf:251600:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ut209s410ci3lq2anfg1etf2026-11-02251600KR7251600003PLUS 고배당주채권혼합14,550원-15원-0.10%14541.7614,565원14,610원14,425원113,73316.5억원5659.9억원38,900,000주FnGuide 고배당 채권혼합 지수3842.2405656.7억원
cmw1g3usx09s310ciwqqtf7m2fsc-securities-productetf:251590:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uss09s210cixrmcihti1etf2026-11-02251590KR7251590006PLUS 고배당저변동5016,690원220원1.34%16660.0116,455원16,690원16,455원287475.9만원116.8억원700,000주FnGuide 고배당저변동50 지수2888.700116.6억원
cmw1g3uso09s110circacvrklfsc-securities-productetf:251350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usk09s010ciuqbweo2g1etf2026-11-02251350KR7251350005KODEX MSCI선진국37,435원260원0.70%37253.6137,545원37,545원37,000원34,25312.7억원4847.8억원12,950,000주MSCI World4859.8604824.3억원
cmw1g3usf09rz10ci4gfv46hlfsc-securities-productetf:251340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3usb09ry10ciljzloxgp1etf2026-11-02251340KR7251340006KODEX 코스닥150선물인버스2,700원-55원-2.00%2711.682,790원2,795원2,685원40,768,9291111.4억원1444.5억원53,500,000주F-코스닥150 지수1401.4601450.7억원
cmw1g3us709rx10ci9jxi7g5dfsc-securities-productetf:250780:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3us309rw10ciib1jmev21etf2026-11-02250780KR7250780004TIGER 코스닥150선물인버스2,710원-55원-1.99%2711.342,805원2,805원2,690원427,15511.6억원67.7억원2,500,000주F-코스닥150 지수1401.46069.1억원
cmw1g3urz09rv10ci6qsj3t3qfsc-securities-productetf:250730:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urv09ru10ciwjf5634q1etf2026-11-02250730KR7250730009RISE 차이나HSCEI(H)9,255원-5원-0.05%9368.119,255원9,365원9,220원475443.4만원157.3억원1,700,000주Hang Seng China H7904.240159.2억원
cmw1g3urr09rt10ciyk757nwqfsc-securities-productetf:248270:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3urn09rs10ci5ygv2i241etf2026-11-02248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,900원395원1.44%27977.0127,515원28,010원27,515원1,9925553.7만원323.6억원1,160,000주S&P Global 1200 Health Care Index6295.085324.5억원
cmw1g3uri09rr10ci8tzzeu2ffsc-securities-productetf:245710:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ure09rq10cifq80gwwa1etf2026-11-02245710KR7245710009ACE 베트남VN30(합성)26,300원-470원-1.76%27170.1226,770원27,055원25,630원37,5179.9억원3392.7억원12,900,000주VN30 Index(PR)1813.4103504.9억원
cmw1g3ura09rp10cikwky0ri5fsc-securities-productetf:245360:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3ur609ro10ci8c8hunnp1etf2026-11-02245360KR7245360003TIGER 차이나HSCEI11,235원190원1.72%11124.4511,165원11,260원10,950원39,9314.4억원241.5억원2,150,000주Hang Seng China H7904.240233.6억원
cmw1g3ur209rn10cigwxo0ea9fsc-securities-productetf:245350:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqy09rm10ciiaqlngzb1etf2026-11-02245350KR7245350004TIGER 유로스탁스배당3017,735원35원0.20%17896.2917,635원17,795원17,610원2,4254290.9만원248.2억원1,400,000주Euro STOXX Select Dividend 302423.020250.5억원
cmw1g3uqu09rl10ciwmh0rce8fsc-securities-productetf:245340:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqp09rk10ciwobhhj2f1etf2026-11-02245340KR7245340005TIGER 미국다우존스3033,960원20원0.06%33834.8833,675원34,055원33,675원55,77818.8억원1392.3억원4,100,000주Dow Jones Industrial Average51983.9801387.2억원
cmw1g3uql09rj10cieawyecb0fsc-securities-productetf:244670:202611022026-11-02dayperiod2026-11-04 10:36:042026-11-04 10:36:04cmw1g3uqg09ri10ci5as0l3671etf2026-11-02244670KR7244670006KODEX 밸류Plus10,820원175원1.64%10826.1510,680원10,820원10,670원7,0287500.5만원64.9억원600,000주FnGuide 벨류 Plus 지수2163.34064.9억원
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
cmw1g3t3l09fv10cizvwrzsqkfsc-securities-productetf:0223A0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t3g09fu10ci58vmefh41etf2026-11-020223A0KR70223A0003RISE 코스닥커버드콜액티브8,995원85원0.95%8984.748,655원9,050원8,655원199,97717.7억원296.8억원3,300,000주코스닥 150 타겟 15% 위클리 커버드콜 지수6711.090296.4억원
cmw1g3t3b09ft10ci72xkl571fsc-securities-productetf:0222F0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t3509fs10ciknov7crj1etf2026-11-020222F0KR70222F0009마이티 AI데이터센터밸류체인10,700원330원3.18%10656.0810,380원10,700원10,380원1,1861259.3만원123억원1,150,000주KAP AI데이터센터밸류체인지수4237.980117.2억원
cmw1g3t2y09fr10cilk75ztl9fsc-securities-productetf:0222D0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t2t09fq10ci3j500eky1etf2026-11-020222D0KR70222D0001KoAct 고배당액티브9,160원110원1.22%9121.239,010원9,160원8,980원44,8724억원682.4억원7,450,000주코스피 200 고배당지수5263.080670.4억원
cmw1g3t2o09fp10cijt95i6khfsc-securities-productetf:0221Z0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t2j09fo10cia6smvr4u1etf2026-11-020221Z0KR70221Z0006ACE K바이오코스닥액티브8,035원-25원-0.31%8087.628,060원8,175원8,000원28,5012.2억원68.2억원850,000주KRX K-AI 바이오테크 코스닥 지수1480.14068.7억원
cmw1g3t2e09fn10cijyztvyoxfsc-securities-productetf:0221V0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t2909fm10ci3bchfgf01etf2026-11-020221V0KR70221V0000IBK 초단기채권액티브101,060원10원0.01%101047.64101,060원101,060원101,050원4354396.1만원1130.8억원1,119,000주KIS 단기자금 총수익지수117.3601329.7억원
cmw1g3t2309fl10ci1brqpmqrfsc-securities-productetf:0220B0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t1y09fk10cixklps4ib1etf2026-11-020220B0KR70220B0005DS 코스닥액티브9,910원110원1.12%9933.009,610원10,000원9,595원213,23321억원847.3억원8,550,000주코스닥734.360849.2억원
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
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
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
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
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
cmw1g3t0c09f910ci0w9mtoldfsc-securities-productetf:0218J0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3t0709f810cicquwmnmi1etf2026-11-020218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,090원140원1.56%9011.308,950원9,175원8,880원375,60934.1억원368.1억원4,050,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2416.261382.9억원
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
cmw1g3szi09f310ci3ad4d7yxfsc-securities-productetf:0215T0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3szd09f210ciol03qnsy1etf2026-11-020215T0KR70215T0002HANARO 미국AI광통신TOP107,095원-85원-1.18%6846.096,910원7,145원6,830원10,1967150.9만원63.8억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)6770.26061.6억원
cmw1g3sz809f110ci1z6jr6rufsc-securities-productetf:0214M0:202611022026-11-02dayperiod2026-11-04 10:36:022026-11-04 10:36:02cmw1g3sz309f010cixblspclc1etf2026-11-020214M0KR70214M0000MIDAS 바이오헬스케어액티브8,400원30원0.36%8417.108,415원8,435원8,390원197165.6만원71.4억원850,000주KRX 헬스케어3372.07071.5억원
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
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
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
56,296건 중 4,201–4,250← 이전85 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬