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
cmu1o84rc02x2109o8fcpt2lbfsc-securities-productetf:404650:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84r202x0109o6nael7zl1etf2026-09-11404650KR7404650004SOL KRX기후변화솔루션24,130원-580원-2.35%24355.7824,120원24,335원24,100원111268.4만원144.7억원600,000주KRX 기후변화 솔루션지수4629.670146.1억원
cmu1o84sg02xe109o7dsc01thfsc-securities-productetf:407310:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84s602xb109ose21mb5w1etf2026-09-11407310KR7407310002HANARO 200 TOP1016,960원-155원-0.91%16932.3816,580원16,965원16,565원303508.8만원186.5억원1,100,000주코스피 200 Top 10 지수2629.980186.2억원
cmu1o84tk02xq109oejc76iy8fsc-securities-productetf:407830:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ta02xo109o0gfvwwta1etf2026-09-11407830KR7407830009에셋플러스 글로벌플랫폼액티브13,740원-135원-0.97%13744.9413,780원13,805원13,665원1,1241546.7만원329.7억원2,400,000주S&P 5007656.980329.8억원
cmu1o84un02y3109o8hpvacbnfsc-securities-productetf:409820:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ud02xz109o281thva51etf2026-09-11409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,520원-315원-1.59%19395.1519,370원19,540원19,240원75,31414.5억원2498.5억원12,800,000주NASDAQ 10029368.4402482.5억원
cmu1o84vs02yf109odznf3xaxfsc-securities-productetf:411060:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84vh02yb109oha7f2zic1etf2026-09-11411060KR7411060007ACE KRX금현물26,490원-310원-1.16%26395.3525,900원26,510원25,900원779,718204.9억원3.9조원149,200,000주KRX 금현물지수4430.1003.9조원
cmu1o84wz02yr109ome6mcsd3fsc-securities-productetf:411540:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84wp02yn109olalnyk0m1etf2026-09-11411540KR7411540008SOL 200 Top1017,330원-170원-0.97%17296.5816,915원17,330원16,915원3,9786788.5만원225.2억원1,300,000주코스피 200 Top 10 지수2629.980224.8억원
cmu1o84xy02z3109ockv4rh6bfsc-securities-productetf:412560:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84xp02yz109obtyuoke01etf2026-09-11412560KR7412560005TIGER BBIG레버리지1,639원-43원-2.56%1641.691,643원1,655원1,607원7,9721295.9만원10.6억원650,000주KRX BBIG 지수1760.18010.6억원
cmu1o85bb0332109os31fvvbpfsc-securities-productetf:426020:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85b2032z109oat3drrt21etf2026-09-11426020KR7426020004TIME 미국S&P500액티브30,965원-160원-0.51%30872.8931,070원31,070원30,775원73,60622.7억원3895.3억원12,580,000주S&P 5007656.9803896.1억원
cmu1o85ce033d109o9qg09rqhfsc-securities-productetf:426150:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85c5033b109oyb6mif8a1etf2026-09-11426150KR7426150009WON 대한민국국고채액티브50,635원-255원-0.50%50567.2750,480원50,655원50,480원180910.8만원304.8억원602,000주KAP 한국 국고채 총수익 지수103.720304.4억원
cmu1o83py02lt109ozvim9wdkfsc-securities-productetf:371150:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83pr02lr109obrgucdwm1etf2026-09-11371150KR7371150004RISE 차이나항셍테크6,215원40원0.65%6216.266,175원6,215원6,115원1,444888만원80.7억원1,300,000주Hang Seng TECH Index4320.57080.8억원
cmu1o83ri02mb109ot8nu7w3sfsc-securities-productetf:371460:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83r802m7109o2t010sia1etf2026-09-11371460KR7371460007TIGER 차이나전기차SOLACTIVE9,210원-130원-1.39%9369.179,320원9,340원9,135원164,81315.2억원6634.8억원72,040,000주Solactive China Electric Vehicle and Battery Index(PR)1957.9606734.5억원
cmu1o83s302mh109ohkw053zkfsc-securities-productetf:371470:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83rs02md109okdg361l71etf2026-09-11371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,890원-105원-1.31%8068.857,995원8,000원7,800원8,9497054.4만원416.5억원5,280,000주Solactive China Biotech Index(PR)1670.990426억원
cmu1o83t502ms109ot0byfg6bfsc-securities-productetf:372330:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sv02mq109o4xxl1bbo1etf2026-09-11372330KR7372330001KODEX 차이나항셍테크6,350원30원0.47%6357.746,275원6,360원6,255원59,0063.7억원1066.8억원16,800,000주Hang Seng TECH Index4320.5701061.7억원
cmu1o83u602n4109ofg1o5ljifsc-securities-productetf:373790:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tz02n2109o8790ni391etf2026-09-11373790KR7373790005KIWOOM 미국방어배당성장나스닥15,055원25원0.17%14995.0615,030원15,095원14,945원175262.5만원42.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1324.25041.9억원
cmu1o83um02n9109o7bw9u84lfsc-securities-productetf:375270:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ud02n7109o42hopol21etf2026-09-11375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,135원-255원-1.90%13146.2513,110원13,230원13,095원516679.1만원85.3억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1799.28585.4억원
cmu1o83v502nf109oeyq53zlxfsc-securities-productetf:375760:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ux02nd109o51l57n1b1etf2026-09-11375760KR7375760006HANARO 탄소효율그린뉴딜24,400원-725원-2.89%24550.3224,120원24,620원24,120원199485.6만원219.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000220.9억원
cmu1o83vl02nl109oyb906ac8fsc-securities-productetf:375770:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83vd02nj109oumo4rgpa1etf2026-09-11375770KR7375770005KODEX 탄소효율그린뉴딜24,970원-330원-1.30%24878.6024,655원24,970원24,655원71175.8만원449.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000447.8억원
cmu1o83w602ns109odhvgrhm4fsc-securities-productetf:376410:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83vw02nq109ogda00y601etf2026-09-11376410KR7376410007TIGER 탄소효율그린뉴딜24,645원-415원-1.66%24633.3224,370원24,735원24,370원365900.2만원221.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000221.6억원
cmu1o83wq02ny109o7l3l65ktfsc-securities-productetf:377990:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83wi02nw109o0pk9vy091etf2026-09-11377990KR7377990007TIGER Fn신재생에너지24,490원-190원-0.77%24540.4924,200원24,645원24,100원97,87023.8억원1212.2억원4,950,000주FnGuide 신재생에너지 지수4704.9501202.4억원
cmu1o83xa02o4109o8imwmovifsc-securities-productetf:379780:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83x102o2109o0e0hxmob1etf2026-09-11379780KR7379780000RISE 미국S&P50022,250원10원0.04%22154.4822,235원22,275원22,145원283,16962.8억원1.4조원65,300,000주S&P 5007656.9801.4조원
cmu1o83xv02oa109o7t0ja5ezfsc-securities-productetf:379790:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83xl02o8109ot37fh0ta1etf2026-09-11379790KR7379790009RISE 유로스탁스50(H)17,030원-130원-0.76%17054.2517,095원17,095원16,930원7,2261.2억원195.8억원1,150,000주EURO STOXX 50 Index6325.130196.1억원
cmu1o83yf02og109oksat9p6vfsc-securities-productetf:379800:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83y602oe109obbp5puv01etf2026-09-11379800KR7379800006KODEX 미국S&P50023,130원15원0.06%23037.1523,115원23,155원23,020원15,533,6933585.9억원9.9조원431,900,000주S&P 5007656.9809.9조원
cmu1o83yz02om109on6pm1xipfsc-securities-productetf:379810:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83yq02ok109o8t1karrf1etf2026-09-11379810KR7379810005KODEX 미국나스닥10026,015원-80원-0.31%25932.3425,945원26,055원25,830원13,923,4273612.1억원9조원346,300,000주NASDAQ 10029368.4408.9조원
cmu1o83zk02os109oiqqav6f5fsc-securities-productetf:380340:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83za02oq109oeepbnzxt1etf2026-09-11380340KR7380340000ACE 코리아AI테크핵심산업27,220원-705원-2.52%27431.9027,220원27,475원26,915원4,0041억원326.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5462.480329.1억원
cmu1o840302oy109oey2y663rfsc-securities-productetf:381170:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83zu02ow109ot4gky2y31etf2026-09-11381170KR7381170000TIGER 미국테크TOP10 INDXX30,045원75원0.25%30036.5030,005원30,090원29,885원1,852,521555.7억원3.7조원123,600,000주Indxx US Tech Top 10 Index9632.6703.7조원
cmu1o840n02p4109ovq7wwvpvfsc-securities-productetf:381180:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840e02p2109ou7l2r6xy1etf2026-09-11381180KR7381180009TIGER 미국필라델피아반도체나스닥40,820원-570원-1.38%40674.5340,600원40,880원40,305원914,197370.9억원5.5조원136,250,000주PHLX Semiconductor Sector Index11823.9985.4조원
cmu1o841702pa109orkgfn9w7fsc-securities-productetf:381560:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840x02p8109ovxrieejz1etf2026-09-11381560KR7381560002HANARO Fn전기&수소차17,735원-320원-1.77%17658.7417,685원17,795원17,530원1,3732419.8만원186.2억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)4018.360185.4억원
cmu1o841s02pg109o9h5x9r4dfsc-securities-productetf:381570:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o841h02pe109oamjrotpo1etf2026-09-11381570KR7381570001HANARO Fn친환경에너지10,295원-260원-2.46%10329.8910,200원10,400원10,200원7,3777601.9만원87.5억원850,000주FnGuide 친환경에너지 지수 (시장가격)1990.76087.8억원
cmu1o842c02pm109oj4pj27affsc-securities-productetf:385510:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842302pk109oqeazwk2m1etf2026-09-11385510KR7385510003KODEX 신재생에너지액티브38,715원-720원-1.83%38803.4438,165원39,095원38,165원52,30920.2억원3368.2억원8,700,000주FnGuide K-신재생에너지 플러스 지수2872.5203375.8억원
cmu1o842w02ps109o1c6jq0xvfsc-securities-productetf:385520:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842n02pq109os92ug41e1etf2026-09-11385520KR7385520002KODEX 자율주행액티브15,855원-165원-1.03%15789.1815,660원15,855원15,640원1,2321938.3만원340.8억원2,150,000주FnGuide K-미래차 지수3006.010339.4억원
cmu1o843g02py109oyk9td56mfsc-securities-productetf:385540:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843602pw109of2vlrsd21etf2026-09-11385540KR7385540000RISE 종합채권(A-이상)액티브102,415원-345원-0.34%102290.10102,160원102,445원102,160원2,7112.7억원2.1조원20,996,000주KIS 종합채권 지수(A-이상)(총수익지수)119.2102.1조원
cmu1o843z02q4109ovxqno2n5fsc-securities-productetf:385550:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843q02q2109oedwcpakq1etf2026-09-11385550KR7385550009RISE 단기채권알파액티브114,245원15원0.01%114228.08114,235원114,250원114,230원2,7263.1억원3752.9억원3,285,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0603742.1억원
cmu1o844i02qa109ow0pn408afsc-securities-productetf:385560:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o844902q8109oz1h18o3o1etf2026-09-11385560KR7385560008RISE KIS국고채30년Enhanced49,235원-555원-1.11%48898.8148,645원49,235원48,645원29,29914.3억원4814.6억원9,779,000주KIS 국고채30년Enhanced지수(시장가격)4352.5704743.6억원
cmu1o845302qg109osz7gjxszfsc-securities-productetf:385590:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o844t02qe109on1kuttaq1etf2026-09-11385590KR7385590005ACE ESG액티브24,175원-410원-1.67%24220.7223,835원24,195원23,835원5281268만원556억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4518.970557억원
cmu1o845m02qm109o380seqawfsc-securities-productetf:385600:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o845d02qk109oxj0hvhwd1etf2026-09-11385600KR7385600002ACE 2차전지&친환경차액티브11,940원-135원-1.12%11889.3711,820원11,975원11,720원4,0744828.6만원179.1억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2128.830178.3억원
cmu1o846702qs109odl3tz4m5fsc-securities-productetf:385710:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o845x02qq109ops48mkse1etf2026-09-11385710KR7385710009TIME K이노베이션액티브10,375원-185원-1.75%10447.1210,405원10,505원10,345원567589.6만원103.7억원1,000,000주KRX BBIG 지수1760.180104.4억원
cmu1o846r02qy109oo9us7dgffsc-securities-productetf:385720:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o846h02qw109ozs3braf01etf2026-09-11385720KR7385720008TIME 코스피액티브25,550원-450원-1.73%25659.1925,295원25,770원25,200원42,46010.7억원3934.7억원15,400,000주코스피6909.9103951.5억원
cmu1o847b02r4109oae390tpdfsc-securities-productetf:387270:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o847202r2109ok3fawxnn1etf2026-09-11387270KR7387270002TIGER 글로벌이노베이션액티브24,420원-330원-1.33%24327.5925,195원25,195원24,225원384933.5만원283.2억원1,160,000주NASDAQ 10029368.440282.2억원
cmu1o847v02ra109onimv5611fsc-securities-productetf:387280:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o847l02r8109omgs2vjid1etf2026-09-11387280KR7387280001TIGER 퓨처모빌리티액티브11,720원-140원-1.18%11782.8411,730원11,820원11,675원2,1952578.8만원148.8억원1,270,000주FnGuide 퓨처모빌리티 지수3530.070149.6억원
cmu1o848c02rg109o1uc25e7hfsc-securities-productetf:388280:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o848202rd109oi82zk70s1etf2026-09-11388280KR7388280000RISE K엔터&여행레저7,185원-45원-0.62%7154.557,045원7,185원7,045원2,2181568.9만원234.2억원3,260,000주FnGuide K엔터&여행레저 지수665.430233.2억원
cmu1o849e02rt109ouhwgx407fsc-securities-productetf:390390:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o849702rr109okrhw0kxu1etf2026-09-11390390KR7390390003KODEX 미국반도체51,430원-675원-1.30%51254.4451,200원51,480원50,855원326,029166.7억원1.2조원24,200,000주MVIS US Listed Semiconductor 25 Index17098.1501.2조원
cmu1o84fk02tg109o2w7yxq9bfsc-securities-productetf:395280:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84fb02td109orkn7ip8b1etf2026-09-11395280KR7395280001HANARO Fn K-게임3,430원-20원-0.58%3433.363,460원3,460원3,415원7325만원80.6억원2,350,000주FnGuide K-게임 지수664.15080.6억원
cmu1o84g302tm109oxhv2s88afsc-securities-productetf:395290:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ft02tj109okbnv2b6y1etf2026-09-11395290KR7395290000HANARO Fn K-POP&미디어5,015원85원1.72%5013.304,885원5,060원4,880원72,6233.6억원318.4억원6,350,000주FnGuide K-POP & 미디어 지수474.000318.3억원
cmu1o84gm02ts109oby1hwuewfsc-securities-productetf:395750:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84gd02tp109o8byli0or1etf2026-09-11395750KR7395750003PLUS ESG가치주액티브20,605원-360원-1.72%20654.5020,575원20,605원20,560원918.5만원82.4억원400,000주FnGuide 한화 ESG 가치 지수3237.87082.6억원
cmu1o84h602ty109ovhhf9bgafsc-securities-productetf:395760:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84gw02tv109o9wrc2kbq1etf2026-09-11395760KR7395760002PLUS ESG성장주액티브21,400원-395원-1.81%21442.5821,340원21,400원21,235원97206만원117.7억원550,000주FnGuide 한화 ESG 성장 지수3529.530117.9억원
cmu1o84hp02u4109olt01ecyrfsc-securities-productetf:396500:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84hg02u1109o293bp64k1etf2026-09-11396500KR7396500001TIGER 반도체TOP1036,595원-1,625원-4.25%36679.0136,610원36,935원36,230원9,447,1673453.9억원9.7조원266,350,000주FnGuide 반도체TOP10 지수9306.0309.7조원
cmu1o84i902u9109oisv4idttfsc-securities-productetf:396510:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84hz02u7109o3coobuan1etf2026-09-11396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,650원-30원-0.45%6799.736,780원6,780원6,610원6,3564256.1만원119.7억원1,800,000주Solactive China Clean Energy 지수(PR)1769.600122.3억원
cmu1o84it02uf109ootsv5skvfsc-securities-productetf:396520:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84il02ud109olamkd6qa1etf2026-09-11396520KR7396520009TIGER 차이나반도체FACTSET12,450원-140원-1.11%12658.4712,520원12,550원12,115원460,55256.7억원5129.4억원41,200,000주FactSet China Semiconductor 지수(PR)297.5805205.1억원
cmu1o84jd02ul109om8py15x6fsc-securities-productetf:399110:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84j502uj109oxlzt0hlm1etf2026-09-11399110KR7399110006SOL 미국S&P500ESG20,065원-145원-0.72%20063.5920,105원20,175원20,020원8,8131.7억원1143.7억원5,700,000주S&P500 Scored&Screened(PR)676.7161143.6억원
cmu1o84jv02ur109oy5yyyu35fsc-securities-productetf:399580:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84jn02up109o0u0znex91etf2026-09-11399580KR7399580000RISE 글로벌클린에너지9,230원-20원-0.22%9292.559,170원9,395원9,160원4,1763912.9만원92.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1140.87892.9억원
22,152건 중 16,551–16,600← 이전332 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬