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
cmu1o87qw03t7109osmpolu0cfsc-securities-productetf:461910:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87qo03t5109oqwsc5c4x1etf2026-09-11461910KR7461910002PLUS 미국테크TOP10레버리지(합성)34,570원220원0.64%34471.5034,860원34,860원34,060원3351154.7만원172.8억원500,000주iSelect 미국 Tech 10 지수7725.345172.3억원
cmu1o87rg03td109o02e354zafsc-securities-productetf:461950:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87r803tb109ohrm75dz41etf2026-09-11461950KR7461950008KODEX 2차전지핵심소재105,025원-140원-2.71%5030.995,020원5,110원4,995원612,19130.8억원1811.5억원36,050,000주FnGuide 2차전지핵심소재10 지수4476.6101801억원
cmu1o87s503tj109ojh4egkn9fsc-securities-productetf:462010:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87rs03th109orgymk8er1etf2026-09-11462010KR7462010000TIGER 2차전지소재Fn4,910원-160원-3.16%4924.804,920원5,000원4,895원1,661,51882억원5349.4억원108,950,000주FnGuide 2차전지소재 (Price Return) 지수1683.5205360.6억원
cmu1o87t003tq109ohf3rjx5ufsc-securities-productetf:462330:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87sm03tn109ogqfcuk5y1etf2026-09-11462330KR7462330002KODEX 2차전지산업레버리지1,067원-57원-5.07%1061.451,067원1,101원1,045원54,482,543581.9억원7584.2억원710,800,000주FnGuide 2차전지 산업 지수2614.2107509.7억원
cmu1o87ti03tw109oilpz0mdzfsc-securities-productetf:462340:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87t903tt109ow4hv9jxk1etf2026-09-11462340KR7462340001에셋플러스 글로벌다이나믹시니어액티브15,825원-5원-0.03%15756.7415,820원15,835원15,820원57.9만원79.1억원500,000주S&P 5007656.98078.7억원
cmu1o87u203u2109ojw9wq42ifsc-securities-productetf:462900:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87ts03tz109ofevfn8as1etf2026-09-11462900KR7462900002KoAct 바이오헬스케어액티브13,050원-200원-1.51%13087.4912,820원13,120원12,820원447,22058억원3432.1억원26,300,000주iSelect 바이오헬스케어 PR 지수2587.9003428.9억원
cmu1o87um03u8109o96c1cgb9fsc-securities-productetf:463050:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87uc03u5109ou6vhr8yw1etf2026-09-11463050KR7463050005TIME K바이오액티브11,585원-245원-2.07%11674.7411,480원11,710원11,465원146,50816.9억원1928.9억원16,650,000주KRX 헬스케어3613.2701943.8억원
cmu1o87vd03ud109osebagwxyfsc-securities-productetf:463250:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87uw03ub109ob9bvvybh1etf2026-09-11463250KR7463250001TIGER K방산&우주33,315원-235원-0.70%33243.8232,815원33,400원32,525원183,12660.4억원5013.9억원15,050,000주iSelect K방산&우주4929.5205003.1억원
cmu1o87xm03v0109orfv6ppmpfsc-securities-productetf:463680:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87xc03uy109o6rpipz7m1etf2026-09-11463680KR7463680009KODEX 미국S&P500테크놀로지21,750원-105원-0.48%21552.9421,730원21,750원21,485원13,6902.9억원1250.6억원5,750,000주S&P Technology Select Sector Index(Price Return)3778.3801239.2억원
cmu1o87yr03vd109o2cmwacgcfsc-securities-productetf:464240:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87yh03va109o1c3ooqxd1etf2026-09-11464240KR7464240001KIWOOM 26-09회사채(AA-이상)액티브51,995원-10원-0.02%52034.2952,005원52,030원51,990원75,69839.3억원1523.4억원2,930,000주KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)118.4201524.6억원
cmu1o87zv03vo109o9udpy0etfsc-securities-productetf:464470:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87zl03vm109ops16vkrd1etf2026-09-11464470KR7464470004PLUS 미국채30년액티브45,910원-300원-0.65%45886.3845,890원45,975원45,740원7,0493.2억원350.7억원764,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)91.327350.5억원
cmu1o881003w1109oduw8yns5fsc-securities-productetf:464610:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o880p03vx109o6qlcnno31etf2026-09-11464610KR7464610005SOL 의료기기소부장Fn7,025원-55원-0.78%7059.616,985원7,045원6,960원12,6448867.2만원108.8억원1,550,000주FnGuide 의료기기소부장지수(PR)1171.910109.4억원
cmu1o882403wd109ovwk6mf16fsc-securities-productetf:464930:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o881t03w9109oaxjnc5eu1etf2026-09-11464930KR7464930007TIGER 글로벌혁신블루칩TOP1019,805원-45원-0.23%19891.4819,845원20,240원19,740원13,6482.6억원1029.8억원5,200,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7511.4231034.3억원
cmu1o883803wp109ornp8h9f8fsc-securities-productetf:465350:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o882y03wl109of77o55mz1etf2026-09-11465350KR7465350007RISE 2차전지TOP10인버스(합성)15,760원400원2.60%15966.5315,565원15,865원15,545원68,50010.7억원315.2억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2546.280319.3억원
cmu1o884c03x1109o3r0o9i87fsc-securities-productetf:465610:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o884303wy109oq57alc5x1etf2026-09-11465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)40,035원325원0.82%40005.2840,000원40,400원39,710원11,7234.6억원960.8억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40371.780960.1억원
cmu1o885g03xd109ownh7n0uwfsc-securities-productetf:465660:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o885603x9109opiiaoimb1etf2026-09-11465660KR7465660009TIGER 일본반도체FACTSET22,610원-1,350원-5.63%24057.0723,535원23,600원22,400원26,2816억원305.2억원1,350,000주FactSet Japan Semiconductor Index(PR)7516.350312.7억원
cmu1o886j03xo109of25sw40pfsc-securities-productetf:465780:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:01cmu1o886903xm109oxw2udbcs1etf2026-09-11465780KR7465780005마이티 26-09 특수채(AAA)액티브106,455원-5원0.00%106482.960원0원0원00원516.3억원485,000주KAP 26-09 특수채 지수(총수익)118.170516.4억원
cmu1o887w03y1109ozyrm63xlfsc-securities-productetf:466920:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o887d03xx109opg5hr7tl1etf2026-09-11466920KR7466920006SOL 조선TOP3플러스28,700원880원3.16%28644.1327,220원28,935원27,175원1,759,320499.5억원1.5조원52,950,000주FnGuide 조선TOP3플러스지수(PR)4821.6701.5조원
cmu1o888l03y7109own3t51pbfsc-securities-productetf:466930:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o888803y4109oz57smmf31etf2026-09-11466930KR7466930005SOL 자동차TOP3플러스24,600원-265원-1.07%24641.4924,175원24,715원24,170원68,49916.7억원1980.3억원8,050,000주FnGuide 자동차TOP3플러스지수(PR)3867.3101934.3억원
cmu1o889303yd109on5bf53jrfsc-securities-productetf:466940:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o888u03ya109otny8sdzk1etf2026-09-11466940KR7466940004TIGER 은행고배당플러스TOP1027,390원530원1.97%27538.3426,650원27,585원26,600원544,621148.6억원8559.3억원31,250,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2534.5208591.9억원
cmu1o889m03yj109ozdf26hmafsc-securities-productetf:466950:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o889d03yg109o91oickul1etf2026-09-11466950KR7466950003TIGER 글로벌AI액티브29,120원-545원-1.84%29182.5529,075원29,310원28,770원86,35824.9억원5451.2억원18,720,000주Indxx Artificial Intelligence and Big Data 지수(PR)9643.2505448.3억원
cmu1o88a303yp109ok9acuc7ufsc-securities-productetf:468370:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o889u03ym109obdw4tqtk1etf2026-09-11468370KR7468370002KODEX iShares미국인플레이션국채액티브10,315원25원0.24%10304.4610,315원10,325원10,285원7,8608098.1만원172.2억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)126.999172억원
cmu1o88an03yv109og8bqsjjnfsc-securities-productetf:468380:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ad03ys109o3fudzwve1etf2026-09-11468380KR7468380001KODEX iShares미국하이일드액티브10,555원-5원-0.05%10556.0610,570원10,590원10,535원18,6021.9억원880.2억원8,340,000주ICE BofAML US HY Constrained Index(Total Return)629.292875억원
cmu1o88b703z1109o7qfqw29yfsc-securities-productetf:468630:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ax03yy109ozhoy75pw1etf2026-09-11468630KR7468630009KODEX iShares미국투자등급회사채액티브10,425원-35원-0.33%10414.3910,435원10,435원10,390원9,7461억원292.9억원2,810,000주iBoxx USD Liquid Investment Grade Index(Total Return)335.203292.6억원
cmu1o88bq03z7109o59epc4exfsc-securities-productetf:469050:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88bg03z4109oka7bc8db1etf2026-09-11469050KR7469050009RISE 미국반도체NYSE(H)31,215원-635원-1.99%31119.3331,055원31,235원30,860원28,2718.7억원343.3억원1,100,000주NYSE Semicondoctor Index(Price Return)2691.970342.3억원
cmu1o88ca03zd109omdt12gmafsc-securities-productetf:469060:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88c003za109ogfzmz7ag1etf2026-09-11469060KR7469060008RISE 미국반도체NYSE33,520원-505원-1.48%33402.1933,600원33,600원33,100원7,6472.5억원754.2억원2,250,000주NYSE Semicondoctor Index(Price Return)2691.970751.5억원
cmu1o88cu03zj109oz2na9h1pfsc-securities-productetf:469070:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ck03zg109o7y2hovrg1etf2026-09-11469070KR7469070007RISE AI&로봇11,125원-130원-1.16%11145.7810,940원11,170원10,940원263,81129.2억원3732.4억원33,550,000주iSelect AI&로봇 지수(시장가격)2536.8103739.4억원
cmu1o88de03zp109og65eolqgfsc-securities-productetf:469150:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88d403zm109o11gr1lym1etf2026-09-11469150KR7469150007ACE AI반도체TOP3+59,285원-2,775원-4.47%59214.5959,475원59,640원58,725원468,444276.9억원1.1조원19,300,000주FnGuide AI반도체 TOP3+ 지수7509.0301.1조원
cmu1o88dy03zv109oleb2jzqxfsc-securities-productetf:469160:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88do03zs109o5qsb4n2h1etf2026-09-11469160KR7469160006ACE 일본반도체23,345원-790원-3.27%24196.7024,120원24,120원22,990원5,7541.3억원210.1억원900,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6981.756205.6억원
cmu1o88ei0401109oyv0pzoymfsc-securities-productetf:469170:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88e703zy109oko8gikrq1etf2026-09-11469170KR7469170005ACE 포스코그룹포커스6,080원-60원-0.98%6100.156,030원6,130원6,000원346,84221억원1246.4억원20,500,000주FnGuide 포스코그룹포커스 지수(시장가격)3021.9901244.4억원
cmu1o88f10407109ovvog02gnfsc-securities-productetf:469530:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88er0404109o0akltlmi1etf2026-09-11469530KR7469530000RISE 미국달러선물인버스9,635원-85원-0.87%9651.859,655원9,660원9,625원264254.3만원61.6억원640,000주미국달러선물지수1509.77061.7억원
cmu1o88fl040d109oul0ncroxfsc-securities-productetf:469790:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88fb040a109o2h4s3l4i1etf2026-09-11469790KR7469790000KIWOOM 코리아테크TOP1043,220원-575원-1.31%43025.1842,540원43,220원42,500원7533216.4만원302.5억원700,000주Solactive K-TechTOP10 Index(PR)8590.500301.1억원
cmu1o88g5040j109ottu9kz74fsc-securities-productetf:469830:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88fv040g109oefr5senv1etf2026-09-11469830KR7469830004SOL 초단기채권액티브54,440원10원0.02%54427.7654,430원54,440원54,430원138,69275.5억원1조원18,566,000주KAP 단기자금시장지수124.3201조원
cmu1o88gm040p109ox46rd5lrfsc-securities-productetf:470310:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88gf040m109o9ur4yyil1etf2026-09-11470310KR7470310004UNICORN 생성형AI강소기업액티브17,740원-505원-2.77%17850.8417,820원17,905원17,740원3155.3만원53.2억원300,000주iSelect AI 지수1962.07053.5억원
cmu1o88tq044o109ohc7bqq4kfsc-securities-productetf:474590:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88th044m109oianx4r1f1etf2026-09-11474590KR7474590007WON 반도체밸류체인액티브44,520원-1,340원-2.92%44519.0344,115원44,715원43,795원59,14026.1억원3517억원7,900,000주FnGuide 반도체 밸류체인 (Price Return) 지수8873.6003517억원
cmu1o88ut0450109ohhha2r14fsc-securities-productetf:474920:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88uj044y109oaovokvsd1etf2026-09-11474920KR7474920006에셋플러스 차이나일등기업포커스10액티브17,470원85원0.49%17466.4817,385원17,510원17,335원427740.9만원164.2억원940,000주MSCI China Index(USD, Price Return)72.237164.1억원
cmu1o89au049v109oaav21vevfsc-securities-productetf:478150:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ai049r109ofm3pghga1etf2026-09-11478150KR7478150006TIME 글로벌우주테크&방산액티브17,980원10원0.06%17915.9117,780원18,000원17,780원58,28410.4억원2274.4억원12,650,000주Solactive Aerospace and Defense USD Index PR3075.1602167.8억원
cmu1o89by04a7109o9yn71guufsc-securities-productetf:479520:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89bo04a4109oi0jl20ko1etf2026-09-11479520KR7479520009RISE KOFR금리액티브(합성)106,470원15원0.01%106445.09106,470원106,470원106,465원1,7221.8억원1조원9,707,000주KOFR 지수1198.2001조원
cmu1o89d304aj109orm0xni36fsc-securities-productetf:479730:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89cs04af109oj9zedg591etf2026-09-11479730KR7479730004TIGER 인도빌리언컨슈머9,465원-5원-0.05%9496.149,470원9,575원9,340원6,7606388.6만원558.4억원5,900,000주Mirae Asset India Billion Consumer 지수(PR)4186.266560.2억원
cmu1o89dl04ao109o1qb1z1gsfsc-securities-productetf:479850:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89de04am109oe1nfm6zx1etf2026-09-11479850KR7479850000HANARO K-뷰티17,895원170원0.96%17888.5017,495원17,960원17,405원48,9268.6억원241.5억원1,350,000주FnGuide K-뷰티 지수701.240241.4억원
cmu1o89eq04b0109o60fo7xaofsc-securities-productetf:480030:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89eh04ax109o1aci6rwz1etf2026-09-11480030KR7480030006ACE 미국500데일리타겟커버드콜(합성)9,650원20원0.21%9386.299,615원9,650원9,580원175,97516.9억원1572.9억원16,300,000주Bloomberg US 500 Large Cap Premium Decrement 15% Distribution Index1119.3001576.8억원
cmu1o89fv04bc109ony1my4aafsc-securities-productetf:480260:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89fk04ba109o9rdx1f2p1etf2026-09-11480260KR7480260009TIGER 27-04회사채(A+이상)액티브53,845원-5원-0.01%53847.8553,855원53,865원53,845원6,2303.3억원3979.1억원7,390,000주KIS 회사채2704만기형 지수 (총수익 지수)122.0403979.3억원
cmu1o88ia0417109ooyy0ae7ffsc-securities-productetf:471460:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88i10415109o6x45i2yh1etf2026-09-11471460KR7471460006KIWOOM 국고채30년액티브44,475원-475원-1.06%44268.8044,090원44,475원44,080원7283222.9만원204.5억원460,000주KIS-키움 국고채30년 지수(총수익지수)7387.320203.6억원
cmu1o88iv041d109o9uslcyu7fsc-securities-productetf:471760:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88il041b109o8zziwioa1etf2026-09-11471760KR7471760009TIGER AI반도체핵심공정14,065원-410원-2.83%14066.9214,000원14,230원13,915원270,41837.9억원1272.8억원9,050,000주iSelect AI반도체핵심공정지수2923.2701287.1억원
cmu1o88je041j109opapph4tcfsc-securities-productetf:471780:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88j5041h109oq5sy7im51etf2026-09-11471780KR7471780007TIGER 코리아테크액티브36,485원-910원-2.43%36401.5835,915원36,650원35,715원81,87329.7억원2809.3억원7,700,000주KRX 정보기술5924.8802784.7억원
cmu1o88jz041p109oecy5unsafsc-securities-productetf:471990:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88jp041n109oqs4ljyhn1etf2026-09-11471990KR7471990002KODEX AI반도체핵심장비25,280원-1,155원-4.37%25213.6725,235원25,730원25,115원1,017,584258.2억원4108억원16,250,000주iSelect AI 반도체핵심장비 지수7291.6104109.8억원
cmu1o88kj041v109oonu3u0e4fsc-securities-productetf:472150:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88k9041t109o9i5af90f1etf2026-09-11472150KR7472150002TIGER 배당커버드콜액티브20,565원-380원-1.81%20547.3120,180원20,635원20,165원2,791,527568.5억원2.4조원121,360,000주코스피 200 커버드콜 5% OTM781.2602.4조원
cmu1o88l30421109ovtw6if1lfsc-securities-productetf:472160:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88kt041z109o4d2jztqm1etf2026-09-11472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,770원-40원-0.21%18757.7818,780원18,780원18,680원154,47328.9억원2252.4억원12,000,000주Indxx US Tech Top 10 Index9632.6702232.1억원
cmu1o88lm0427109o1qmmhvd7fsc-securities-productetf:472170:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ld0425109o5492abqb1etf2026-09-11472170KR7472170000TIGER 미국테크TOP10채권혼합13,700원20원0.15%13674.7413,725원13,725원13,655원112,65015.4억원3315.4억원24,200,000주FnGuide 미국테크TOP10 채권혼합지수2690.5203309.2억원
cmu1o88m6042d109ohv8j6sd3fsc-securities-productetf:472720:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88lw042a109ofp7xjyuq1etf2026-09-11472720KR7472720002TRUSTON 주주가치액티브26,045원-165원-0.63%25927.9025,425원26,045원25,425원4901262.3만원135.4억원520,000주코스피 2001090.220134.8억원
22,152건 중 16,801–16,850← 이전337 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬