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
cmw5qf2uo0uff10ci18gvmtd4fsc-securities-productetf:306520:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2u90ufc10ci4ssfumpl1etf2026-11-05306520KR7306520008HANARO 200선물인버스3,010원185원6.55%2997.562,895원3,015원2,885원19,4005753.7만원18억원600,000주코스피 200 선물지수4070.54017.9억원
cmw5qf2w60ufm10cila0lfrnxfsc-securities-productetf:306950:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2vu0ufl10cii0x8po3h1etf2026-11-05306950KR7306950007KODEX KRX300레버리지43,780원-5,880원-11.84%43819.3548,285원48,285원43,310원22,94110.2억원350.2억원800,000주KRX 3003637.660350.5억원
cmw5qf3160uga10cir2bnvr64fsc-securities-productetf:310960:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf30s0ug910cistp1qxpa1etf2026-11-05310960KR7310960000TIGER 200TR49,155원-3,325원-6.34%49487.8851,495원51,495원49,120원61,21630.8억원2801.8억원5,700,000주코스피 200 TR1119.4602820.8억원
cmw5qf3200uge10cieso3wousfsc-securities-productetf:310970:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf31k0ugd10ci54u7v7q41etf2026-11-05310970KR7310970009TIGER MSCI Korea TR37,395원-2,495원-6.25%37629.4739,405원39,405원37,370원7,9523억원3.4조원92,900,000주MSCI Korea TR Index3800.3203.4조원
cmw5qf35h0ugv10ci6nzkerdmfsc-securities-productetf:315930:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3500ugs10civadveayh1etf2026-11-05315930KR7315930008KODEX Top5PlusTR64,115원-1,230원-1.88%64057.3165,500원66,010원63,465원7,7575억원7084.7억원11,050,000주FnGuide TOP 5 Plus Total Return 지수6635.3407078.3억원
cmw5qf37v0uh710ci3nyd1kk2fsc-securities-productetf:316670:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf37h0uh510cil87soopp1etf2026-11-05316670KR7316670009KIWOOM 코스닥1505,540원-345원-5.86%5539.055,875원5,920원5,510원531,95130억원361.2억원6,520,000주코스닥 1501117.770373.3억원
cmw5qf1de0u8h10ci6jct4qlefsc-securities-productetf:276990:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1cz0u8f10cioacl0d461etf2026-11-05276990KR7276990009KODEX 글로벌로봇(합성)22,625원-105원-0.46%22886.7622,885원22,885원22,625원2,1634911.7만원400.4억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1162.520405억원
cmw5qf1e60u8l10citzyrcfbefsc-securities-productetf:277540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1ds0u8j10ciulxual0t1etf2026-11-05277540KR7277540001ACE 아시아TOP5027,410원-680원-2.42%27393.2327,810원27,815원27,340원1,3063623.9만원219.2억원800,000주S&P ASIA50 Price Return Index7951.026219.1억원
cmw5qf1fs0u8t10cibet79yixfsc-securities-productetf:277640:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1fe0u8r10ciqk9ogq7l1etf2026-11-05277640KR7277640009TIGER 코스피대형주29,265원-1,735원-5.60%29129.6630,300원30,300원28,900원15,0984.4억원512.1억원1,750,000주코스피 대형주5818.050509.7억원
cmw5qf1gl0u8x10ci9077bxubfsc-securities-productetf:277650:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1g70u8v10ciy41c4yd31etf2026-11-05277650KR7277650008TIGER 코스피중형주18,805원405원2.20%18741.9218,940원18,940원18,795원2547만원75.2억원400,000주코스피 중형주3631.78074.9억원
cmw5qf1m50u9l10cipa05f9uffsc-securities-productetf:279540:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1lq0u9i10ci6udui2yi1etf2026-11-05279540KR7279540009KODEX 최소변동성17,645원-705원-3.84%17788.3518,020원18,020원17,645원188337.2만원105.8억원600,000주KRX 최소변동성지수10704.950106.7억원
cmw5qf1mx0u9o10cijlvzpqtpfsc-securities-productetf:280920:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1mg0u9m10cillo95vik1etf2026-11-05280920KR7280920000PLUS 주도업종17,550원-1,040원-5.59%17663.9218,335원18,400원17,550원3358.7만원78.9억원450,000주FnGuide 주도업종 지수2664.45079.4억원
cmw5qf1on0u9w10cinhelyw0sfsc-securities-productetf:280940:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1o90u9u10ciir4nc7jr1etf2026-11-05280940KR7280940008KODEX 골드선물인버스(H)3,670원-105원-2.78%3715.353,730원3,730원3,650원13,3464887만원25.6억원700,000주S&P GSCI GOLD Index Excess Return240.68926억원
cmw5qf1pj0ua010cibvfiv996fsc-securities-productetf:281990:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:47cmw5qf1p10u9y10ci437fknsi1etf2026-11-05281990KR7281990002RISE 중소형고배당17,210원175원1.03%17204.6617,350원17,490원17,160원498860.1만원86억원500,000주FnGuide 중소형고배당포커스 지수16770.36086억원
cmw5qf1up0uan10cihtygyz1wfsc-securities-productetf:287180:202611052026-11-05dayperiod2026-11-07 10:35:472026-11-07 10:35:48cmw5qf1ua0uam10ci7041nf8z1etf2026-11-05287180KR7287180004PLUS 미국나스닥테크48,305원-220원-0.45%48669.7848,365원48,790원47,905원9374545.5만원434.7억원900,000주NASDAQ 100 Technology Sector Index15671.780438억원
cmw5qf1vi0uar10cihoo8d0hyfsc-securities-productetf:289040:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf1v40uaq10ci5qicjtgg1etf2026-11-05289040KR7289040008KODEX MSCI KOREA ESG유니버설26,615원-1,495원-5.32%26491.7827,060원27,060원26,400원1,4753934.4만원159.6억원600,000주MSCI Korea ESG Universal Capped Index3667.070158.9억원
cmw5qf2gu0udj10ci6ioc977ofsc-securities-productetf:298770:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2gf0udh10cid952aefd1etf2026-11-05298770KR7298770009KODEX 한국대만IT프리미어63,005원-4,620원-6.83%65659.1364,825원66,670원62,755원6,4184.1억원661.5억원1,050,000주한국 대만 IT 프리미어지수9220.640676.2억원
cmw5qf2hn0udn10ci05bahzp6fsc-securities-productetf:300610:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2h90udl10ciyja63quh1etf2026-11-05300610KR7300610003TIGER K게임5,485원215원4.08%5505.645,335원5,525원5,335원17,2139410.9만원120.6억원2,200,000주WISE K게임 테마 지수449.820121.1억원
cmw5qf2k50udz10cia9j5ihmifsc-securities-productetf:301400:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2jr0udx10ciot4fmii11etf2026-11-05301400KR7301400008PLUS 코스닥15011,200원-705원-5.92%11221.6711,935원11,935원11,150원5,0805767.6만원72.8억원650,000주코스닥 1501117.77072.9억원
cmw5qf2kv0ue310cir8l7fjr1fsc-securities-productetf:302190:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:48cmw5qf2kk0ue110ciqksm1bpo1etf2026-11-05302190KR7302190004TIGER 중장기국채51,500원180원0.35%51531.3651,455원51,530원51,410원13,0616.7억원2008.5억원3,900,000주KIS 국채 3-10년 지수(시장가격지수)10250.4202009.7억원
cmw5qf2mm0ueb10ci48jzensgfsc-securities-productetf:304660:202611052026-11-05dayperiod2026-11-07 10:35:482026-11-07 10:35:49cmw5qf2m70ue910cimen4k5mg1etf2026-11-05304660KR7304660004KODEX 미국30년국채울트라선물(H)7,320원105원1.46%7266.507,270원7,320원7,265원18,5481.3억원1251.7억원17,100,000주S&P Ultra T-Bond Futures Index(ER)104.1601242.5억원
cmw5qf2nf0uef10ci09a8199gfsc-securities-productetf:304670:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2n10ued10ci3cpa1nzn1etf2026-11-05304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,305원-185원-1.48%12413.3112,340원12,340원12,305원1822.1만원73.8억원600,000주S&P Ultra T-Bond Futures Index(ER)104.16074.4억원
cmw5qf2qo0ueu10ciw6h3xuskfsc-securities-productetf:304940:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2qa0ues10cibjdhqds61etf2026-11-05304940KR7304940000KODEX 미국나스닥100선물(H)30,820원35원0.11%31166.0431,095원31,190원30,740원1,6034959.7만원1032.4억원3,350,000주NASDAQ 10026629.8101044억원
cmw5qf2sf0uf310ci1ns67buffsc-securities-productetf:305080:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2rw0uf010cinhg7tydb1etf2026-11-05305080KR7305080004TIGER 미국채10년선물11,895원90원0.76%11854.8311,860원12,005원11,825원576,59368.6억원2331.4억원19,600,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.5872359.1억원
cmw5qf2vh0ufj10ci74xfrvc7fsc-securities-productetf:306530:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2v10ufg10ci75my1dev1etf2026-11-05306530KR7306530007HANARO 코스닥150선물레버리지4,170원-555원-11.75%4129.034,695원4,725원4,130원38,7311.6억원19.1억원460,000주F-코스닥150 지수1273.29018.9억원
cmw5qf2wz0ufr10ci9wb01kmwfsc-securities-productetf:307510:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf2wl0ufo10cim2238ovk1etf2026-11-05307510KR7307510008TIGER 의료기기11,010원105원0.96%11002.3811,230원11,375원10,905원8,2209067만원49.5억원450,000주FnGuide 의료기기 지수1144.95049.5억원
cmw5qf32u0ugj10cicdgp7igkfsc-securities-productetf:314250:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf32e0ugg10cie7j323tt1etf2026-11-05314250KR7314250002KODEX 미국빅테크10(H)58,895원540원0.93%59365.4459,925원59,950원58,565원56,82533.4억원6207.5억원10,540,000주NYSE U.S. Big TECH 10 INDEX17785.2256239.3억원
cmw5qf34l0ugq10cit3ulltd7fsc-securities-productetf:315270:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3430ugo10civj8z2rd31etf2026-11-05315270KR7315270009TIGER 200커뮤니케이션서비스18,010원810원4.71%18119.7317,890원18,100원17,820원1,4942671.9만원36억원200,000주코스피 200 커뮤니케이션서비스1806.30036.2억원
cmw5qf3bf0uhm10cigsxyvssifsc-securities-productetf:322410:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3ar0uhl10cilt1meajv1etf2026-11-05322410KR7322410002HANARO K고배당21,225원705원3.44%21154.7221,050원21,375원21,045원8,6751.8억원371.4억원1,750,000주FnGuide 고배당 알파 지수3139.610370.2억원
cmw5qf3c70uhq10cibatpdo30fsc-securities-productetf:325010:202611052026-11-05dayperiod2026-11-07 10:35:492026-11-07 10:35:49cmw5qf3bs0uho10citz7y4bjo1etf2026-11-05325010KR7325010007KODEX 성장주33,065원-2,530원-7.11%33057.1934,665원34,665원32,700원10,1923.4억원958.8억원2,900,000주FnGuide 성장 지수(PR)9343.820958.6억원
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
cmw5qf3j90uim10cisypzurhifsc-securities-productetf:329670:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ir0uik10ci3k39fw8i1etf2026-11-05329670KR7329670004KODEX TRF703021,465원340원1.61%21590.2121,280원21,545원21,280원10,1312.1억원858.6억원4,000,000주FnGuide TRF 7030 지수2840.270863.6억원
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
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
cmw5qf3pa0uje10ciakkfdhdqfsc-securities-productetf:334690:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3ov0ujc10cic6wdg8o91etf2026-11-05334690KR7334690005RISE 팔라듐선물(H)4,570원250원5.79%4493.624,460원4,585원4,455원17,0777758만원31.9억원700,000주S&P GSCI Palladium Excess Return Index576.87931.4억원
cmw5qf3q20uji10ci31morrtvfsc-securities-productetf:334700:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3pn0ujg10cihir31ipp1etf2026-11-05334700KR7334700002RISE 팔라듐선물인버스(H)4,115원-270원-6.16%4223.964,195원4,195원4,050원1,997821.7만원26.7억원650,000주S&P GSCI Palladium Excess Return Index576.87927.4억원
cmw5qf3td0ujy10cicba9584efsc-securities-productetf:337150:202611052026-11-05dayperiod2026-11-07 10:35:502026-11-07 10:35:50cmw5qf3sz0ujw10cidopyx0491etf2026-11-05337150KR7337150007KODEX 200exTOP20,835원-370원-1.74%20740.7021,195원21,210원20,655원6701402.3만원125억원600,000주코스피 200 초대형제외 지수449.080124.4억원
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
cmw5qf4gc0umt10ci4x00tjspfsc-securities-productetf:365780:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4fz0ums10ci478kaezb1etf2026-11-05365780KR7365780006ACE 국고채10년86,010원555원0.65%86070.5885,840원86,045원85,710원12,24210.5억원5839.2억원6,789,000주KIS 10년 국고채 지수 (총수익)16322.5705852.7억원
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
cmw5qf4jo0un910cim8ovfvbjfsc-securities-productetf:367770:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4ja0un710cimgog7clr1etf2026-11-05367770KR7367770005RISE 수소경제테마16,200원-665원-3.94%16136.6216,990원17,045원15,945원76,59212.6억원826.2억원5,100,000주FnGuide 수소 경제 테마 지수2029.800822.9억원
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
cmw5qf4me0unl10ciofqu8feafsc-securities-productetf:368680:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4m00unj10cipg5xsu5v1etf2026-11-05368680KR7368680005KODEX K-뉴딜디지털플러스7,515원190원2.59%7511.747,585원7,635원7,420원55,2734.1억원60.1억원800,000주FnGuide K-뉴딜 디지털 플러스 지수1793.33060억원
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
cmw5qf4t30uoh10cib95t3ba9fsc-securities-productetf:373490:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4sk0uof10ci0ej4wn091etf2026-11-05373490KR7373490002KODEX 코리아혁신성장액티브20,235원-1,180원-5.51%20361.9321,190원21,230원20,230원1,9634155.8만원111.2억원550,000주FnGuide K-이노베이션 지수3249.570111.9억원
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
cmw5qf4vt0uot10cinzhv11qjfsc-securities-productetf:375760:202611052026-11-05dayperiod2026-11-07 10:35:512026-11-07 10:35:51cmw5qf4vf0uor10citqntf7h21etf2026-11-05375760KR7375760006HANARO 탄소효율그린뉴딜19,225원-825원-4.11%19141.2619,910원19,910원19,110원2,6055060.4만원173억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3233.620172.2억원
cmw5qf8490v3n10cihc690if6fsc-securities-productetf:438740:202611052026-11-05dayperiod2026-11-07 10:35:562026-11-07 10:35:56cmw5qf83w0v3m10cisfouv16u1etf2026-11-05438740KR7438740003MIDAS 중소형액티브27,110원-1,175원-4.15%27112.8527,830원27,835원27,000원1335.5만원81.3억원300,000주코스피 중형주3631.78081.3억원
56,296건 중 401–450← 이전9 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬