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
cmu1o834202f9109ouw3b03klfsc-securities-productetf:332940:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o833s02f6109oiq8xxrys1etf2026-09-11332940KR7332940006HANARO MSCI Korea TR48,455원-1,605원-3.21%48741.6148,055원48,925원48,015원1,5137319.2만원1162.9억원2,400,000주MSCI Korea TR Index4939.4001169.7억원
cmu1o834m02fd109o63lko70hfsc-securities-productetf:334690:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o834d02fc109o3fe3khmn1etf2026-09-11334690KR7334690005RISE 팔라듐선물(H)5,850원-255원-4.18%5791.135,770원5,850원5,750원5,5813223.2만원38억원650,000주S&P GSCI Palladium Excess Return Index731.40137.6억원
cmu1o835102fj109oa85zlcarfsc-securities-productetf:334700:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o834s02fg109o80peixd81etf2026-09-11334700KR7334700002RISE 팔라듐선물인버스(H)3,325원130원4.07%3367.023,345원3,375원3,320원1,458488.6만원21.6억원650,000주S&P GSCI Palladium Excess Return Index731.40121.8억원
cmu1o835k02fp109obx59oh0jfsc-securities-productetf:336160:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o835a02fm109oi5nhmkn01etf2026-09-11336160KR7336160007RISE 금융채액티브99,930원-215원-0.21%99913.3299,935원99,945원99,900원28279.7만원468.6억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.060468.5억원
cmu1o836402fv109o8cjk5011fsc-securities-productetf:337120:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o835u02fs109o7dkh97a31etf2026-09-11337120KR7337120000KODEX 멀티팩터34,675원-820원-2.31%34788.4634,415원34,675원34,410원2068.9만원208억원600,000주FnGuide 멀티팩터 지수21901.040208.7억원
cmu1o836p02g1109odim2kgrlfsc-securities-productetf:337140:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o836f02fy109oly0juiaq1etf2026-09-11337140KR7337140008KODEX 코스피대형주36,505원-895원-2.39%36592.4035,880원36,685원35,880원5,5162억원803.1억원2,200,000주코스피 대형주7551.650805억원
cmu1o837802g7109odfjd2jsofsc-securities-productetf:337150:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o836z02g4109oa97np1wy1etf2026-09-11337150KR7337150007KODEX 200exTOP25,440원-270원-1.05%25586.1025,400원25,495원25,400원1435.6만원152.6억원600,000주코스피 200 초대형제외 지수553.010153.5억원
cmu1o837t02gd109oitpnejzzfsc-securities-productetf:337160:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o837j02ga109oc9sgogov1etf2026-09-11337160KR7337160006KODEX 200ESG48,250원-1,170원-2.37%48226.9947,545원48,390원47,520원7,9093.7억원1640.5억원3,400,000주코스피 200 ESG 지수1435.5301639.7억원
cmu1o838c02gj109ocwy5gnk7fsc-securities-productetf:341850:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o838202gg109o377h9cwd1etf2026-09-11341850KR7341850006TIGER 리츠부동산인프라채권4,580원20원0.44%4577.424,460원4,580원4,460원9,7594427만원91.6억원2,000,000주KIS 리츠부동산인프라채권PR 지수38627.19091.5억원
cmu1o838t02gp109og9ia1tzwfsc-securities-productetf:352540:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o838m02gm109ozyohyqg51etf2026-09-11352540KR7352540009KODEX 일본부동산리츠(H)11,020원-75원-0.68%11128.6010,990원11,075원10,970원9,0419945.5만원374.6억원3,400,000주Tokyo Stock Exchange REIT Index1742.390378.3억원
cmu1o839c02gv109ot8pgab07fsc-securities-productetf:352560:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o839202gs109on7mg67ov1etf2026-09-11352560KR7352560007KODEX 미국부동산리츠(H)11,950원-50원-0.42%11939.3612,010원12,010원11,870원4,0924895.6만원322.6억원2,700,000주Dow Jones U.S. Real Estate PR Index380.194316.3억원
cmu1o839x02h1109ogn980v3ifsc-securities-productetf:354240:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o839n02gy109olffjfvbf1etf2026-09-11354240KR7354240004RISE 미국고정배당우선증권10,175원80원0.79%10100.6610,095원10,175원10,070원5,0435118.4만원111.9억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.681111.1억원
cmu1o83ag02h7109opsxy0vc4fsc-securities-productetf:354350:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83a702h4109ohj911u0n1etf2026-09-11354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,990원-45원-0.25%17987.7018,000원18,015원17,730원6241120.9만원93.5억원520,000주S&P Global Luxury Index4125.13993.5억원
cmu1o83b002hd109olf88g489fsc-securities-productetf:354500:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83aq02ha109ox5wa143h1etf2026-09-11354500KR7354500001ACE 코스닥15014,030원-430원-2.97%14043.1413,985원14,300원13,920원324,24545.4억원1529.2억원10,900,000주코스닥 1501399.1401530.7억원
cmu1o83bk02hj109oumh0he9lfsc-securities-productetf:356540:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ba02hg109oxwn9ibya1etf2026-09-11356540KR7356540005ACE 종합채권(AA-이상)액티브100,720원-295원-0.29%100623.81100,545원100,720원100,545원99996.4만원1조원10,774,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.0601조원
cmu1o83c402hp109obpmg30zxfsc-securities-productetf:357870:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83bu02hm109or90hgshn1etf2026-09-11357870KR7357870005TIGER CD금리투자KIS(합성)58,050원5원0.01%58040.4358,045원58,050원58,045원176,437102.4억원3.5조원61,112,000주KIS CD Index(총수익)12725.0703.5조원
cmu1o83co02hv109o58cipxvbfsc-securities-productetf:359210:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ce02hs109oc6fxkvlo1etf2026-09-11359210KR7359210002KODEX 코스피TR35,885원-645원-1.77%35874.7335,400원36,000원35,350원2,1767745.6만원825.3억원2,300,000주코스피 TR9073.320825.1억원
cmu1o83d802i1109omo55vcqlfsc-securities-productetf:360140:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83cy02hy109o3tycb4zd1etf2026-09-11360140KR7360140008KODEX 200롱코스닥150숏선물22,945원210원0.92%23003.0522,665원22,995원22,600원21,5964.9억원504.7억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수2001.660506억원
cmu1o83ds02i7109oshpizry6fsc-securities-productetf:360150:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83dj02i4109ov34eadpb1etf2026-09-11360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,025원-35원-1.14%3029.983,080원3,080원3,025원18,2385566만원124억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수369.840124.2억원
cmu1o83ec02id109oyn6kflagfsc-securities-productetf:360200:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83e202ia109oxw4m1pl71etf2026-09-11360200KR7360200000ACE 미국S&P50025,710원10원0.04%25621.5125,700원25,750원25,605원667,874171.4억원3.8조원150,700,000주S&P 5007656.9803.8조원
cmu1o83ew02ij109oi8thz7c7fsc-securities-productetf:360750:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83em02ig109op9dvdg8h1etf2026-09-11360750KR7360750004TIGER 미국S&P50025,440원15원0.06%25343.7825,425원25,475원25,330원40,380,0761조원20.1조원791,100,000주S&P 5007656.98020조원
cmu1o83fg02ip109o545tuuovfsc-securities-productetf:361580:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83f602im109oyxoaptri1etf2026-09-11361580KR7361580004RISE 200TR62,245원-1,505원-2.36%62326.5661,500원62,660원61,235원42,33226.2억원5010.7억원8,050,000주코스피 200 TR1446.4904923.7억원
cmu1o83g002iv109olktxtbqufsc-securities-productetf:363510:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83fq02is109ordlqoo3h1etf2026-09-11363510KR7363510009SOL KIS단기통안채112,285원45원0.04%112243.96112,285원112,285원112,285원111.2만원124.6억원111,000주KIS 단기통안채 Index(총수익)12821.940124.5억원
cmu1o83gk02j1109ot821f247fsc-securities-productetf:363570:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ga02iy109oo55es7vq1etf2026-09-11363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,210원-730원-0.85%85214.7984,965원85,315원84,965원2271934.7만원2311.7억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)277.2802311.8억원
cmu1o83h402j7109oed83gudefsc-securities-productetf:363580:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83gu02j4109o8onwx5ep1etf2026-09-11363580KR7363580002KODEX 200IT TR55,885원-1,375원-2.40%55871.1155,375원56,175원54,910원71,64239.7억원2347.1억원4,200,000주코스피200 정보기술 TR16996.2002346.5억원
cmu1o83hk02jd109o8xv4c97ffsc-securities-productetf:364690:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83hc02j9109od0qgtu5c1etf2026-09-11364690KR7364690008KODEX 혁신기술테마액티브38,975원-595원-1.50%39123.2038,655원39,285원38,400원5642172.3만원233.8억원600,000주코스피6909.910234.7억원
cmu1o83in02jp109oqffbdgpbfsc-securities-productetf:364970:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83id02jl109otme4j7or1etf2026-09-11364970KR7364970004TIGER 바이오TOP106,830원-135원-1.94%6830.506,810원6,875원6,775원486,34533.1억원2513.4억원36,800,000주KRX 바이오 TOP 10 지수2103.2202520.4억원
cmu1o83jn02k0109oa5w3vduufsc-securities-productetf:364990:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83je02jx109owm3989pk1etf2026-09-11364990KR7364990002TIGER 게임TOP104,530원-5원-0.11%4528.934,460원4,550원4,450원16,8717589.1만원197억원4,350,000주KRX 게임 TOP 10 지수559.840197억원
cmu1o83k602k6109o6cpc6pdjfsc-securities-productetf:365000:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83jx02k3109ofulpyc3s1etf2026-09-11365000KR7365000009TIGER 인터넷TOP103,485원-85원-2.38%3489.313,455원3,500원3,450원31,0331억원351.9억원10,100,000주KRX 인터넷 TOP 10 지수878.850352.4억원
cmu1o83kq02kc109o9k4sq8l4fsc-securities-productetf:365040:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83kg02k9109o6qdoi9e21etf2026-09-11365040KR7365040005TIGER AI코리아그로스액티브36,530원-870원-2.33%36514.6036,060원36,720원36,060원3,6961.3억원767.1억원2,100,000주코스피6909.910766.8억원
cmu1o83la02ki109oip9a2wogfsc-securities-productetf:365780:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83l002kf109okxnt0f2o1etf2026-09-11365780KR7365780006ACE 국고채10년81,395원-535원-0.65%81418.5481,200원81,425원81,155원8,0216.5억원5114.8억원6,284,000주KIS 10년 국고채 지수 (총수익)15438.7505116.3억원
cmu1o83lu02ko109o2hsq7nscfsc-securities-productetf:367380:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83lk02kl109oz6z9w8bs1etf2026-09-11367380KR7367380003ACE 미국나스닥10029,920원-80원-0.27%29814.8929,875원29,950원29,700원373,805111.5억원3.3조원112,800,000주NASDAQ 10029368.4403.3조원
cmu1o83md02ku109ogg68aszhfsc-securities-productetf:367740:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83m402kr109oobzsisiq1etf2026-09-11367740KR7367740008HANARO Fn5G산업42,470원-655원-1.52%42713.8942,555원42,700원42,375원229975만원233.5억원550,000주FnGuide 5G 산업 지수7279.760234.9억원
cmu1o83mx02l0109o1s4e4ouofsc-securities-productetf:367760:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83mo02kx109oqi8qfetl1etf2026-09-11367760KR7367760006RISE 네트워크인프라58,070원-1,595원-2.67%58184.8757,240원58,520원57,230원101,63758.7억원6707억원11,550,000주FnGuide 네트워크 인프라 지수8038.3906720.3억원
cmu1o83ng02l6109opiqylq3cfsc-securities-productetf:367770:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83n602l3109om9r54xnm1etf2026-09-11367770KR7367770005RISE 수소경제테마23,000원-115원-0.50%22972.0622,640원23,055원22,445원44,34810억원1196억원5,200,000주FnGuide 수소 경제 테마 지수2896.1301194.5억원
cmu1o83o002lc109ooz2bf0t3fsc-securities-productetf:368190:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83nq02l9109oddhxypsy1etf2026-09-11368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,735원-120원-1.53%7760.777,725원7,745원7,715원139107.4만원247.5억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1865.430248.3억원
cmu1o83ok02li109o7yb0dlg9fsc-securities-productetf:368590:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83o902lf109ouw8m2plj1etf2026-09-11368590KR7368590006RISE 미국나스닥10029,035원-85원-0.29%28929.9928,985원29,060원28,825원309,50489.5억원1.5조원52,800,000주NASDAQ 10029368.4401.5조원
cmu1o83p802ln109ov322ses2fsc-securities-productetf:368680:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ou02ll109od7z1lf1b1etf2026-09-11368680KR7368680005KODEX K-뉴딜디지털플러스7,770원-145원-1.83%7819.467,810원7,810원7,770원96.9만원69.9억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1865.43070.3억원
cmu1o83qe02ly109oh5d61a2wfsc-securities-productetf:371160:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83q502lw109oe7etxrit1etf2026-09-11371160KR7371160003TIGER 차이나항셍테크6,380원65원1.03%6374.426,300원6,380원6,265원399,80225.2억원5234.7억원82,050,000주Hang Seng TECH Index4320.5705191.9억원
cmu1o83qz02m5109oibme95ghfsc-securities-productetf:371450:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83qo02m1109otx67jr551etf2026-09-11371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,895원-65원-0.50%12911.2812,895원12,945원12,845원9,8521.2억원201.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7014.970201.4억원
cmu1o83sm02mn109on0paibrsfsc-securities-productetf:371870:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sc02mj109o50bupas81etf2026-09-11371870KR7371870007ACE 차이나항셍테크6,245원50원0.81%6239.736,230원6,245원6,130원2,3231436.2만원99.9억원1,600,000주Hang Seng TECH Index4320.57099.8억원
cmu1o83tq02mz109ofv0y6iyufsc-securities-productetf:373490:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tf02mv109ow5tsyp9e1etf2026-09-11373490KR7373490002KODEX 코리아혁신성장액티브25,100원-250원-0.99%25110.8825,085원25,135원24,930원151378.2만원138억원550,000주FnGuide K-이노베이션 지수3896.920138.1억원
cmu1o848z02ro109o7w8anf5cfsc-securities-productetf:388420:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o848r02rk109o6eq6nf681etf2026-09-11388420KR7388420002RISE 비메모리반도체액티브26,760원-1,015원-3.65%26703.6426,660원26,915원26,405원56,83615.1억원2360.2억원8,820,000주iSelect 비메모리반도체 지수(시장가격지수)6898.6302339.2억원
cmu1o849x02s0109o487y5qq6fsc-securities-productetf:390400:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o849n02rw109odzkm7yz31etf2026-09-11390400KR7390400000KODEX 미국스마트모빌리티S&P6,735원-15원-0.22%6726.746,750원6,755원6,705원404272.4만원53.8억원800,000주S&P Kensho Smart Transportation206.53853.8억원
cmu1o84af02s5109o8ddj8z3dfsc-securities-productetf:391600:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o84a502s2109o2yo2n2aw1etf2026-09-11391600KR7391600004ACE 미국친환경그린테마10,055원-30원-0.30%10095.2810,085원10,090원10,055원110110.7만원45.2억원450,000주Indxx US Green Infrastructure Price return Index3139.62045.4억원
cmu1o84b702sb109oe33siofmfsc-securities-productetf:391670:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o84ax02s8109oohrucebk1etf2026-09-11391670KR7391670007HK 베스트일레븐액티브28,785원-940원-3.16%28817.5028,625원28,785원28,480원123351.6만원172.7억원600,000주코스피 2001090.220172.9억원
cmu1o84mu02vq109ohkhr68j9fsc-securities-productetf:401470:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ml02vo109ossptu9gm1etf2026-09-11401470KR7401470000KODEX 메타버스액티브9,450원-40원-0.42%9484.059,345원9,535원9,345원5,2294955.1만원552.8억원5,850,000주FnGuide K-메타버스 지수1139.530554.8억원
cmu1o84nz02w2109o0pyp34cefsc-securities-productetf:402460:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84np02vz109oegfy7wp91etf2026-09-11402460KR7402460000HANARO Fn K-메타버스MZ14,450원65원0.45%14536.8914,350원14,550원14,340원160230.6만원72.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2333.23072.6억원
cmu1o84p302we109ofs7bwk4zfsc-securities-productetf:403790:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ot02wc109odtpbrug11etf2026-09-11403790KR7403790009MIDAS 코스피액티브58,070원-1,210원-2.04%58273.1057,925원58,190원57,460원2121225.9만원1698.5억원2,925,000주코스피6909.9101704.4억원
cmu1o84q802wq109o8op6elu4fsc-securities-productetf:404260:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84py02wn109o9e03z93a1etf2026-09-11404260KR7404260002KODEX 기후변화솔루션24,550원-140원-0.57%24566.1124,200원24,550원24,180원5661387.1만원196.4억원800,000주KRX 기후변화 솔루션지수4629.670196.5억원
22,152건 중 16,501–16,550← 이전331 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬