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
cmu33nqf10bi5109o0poon2yhfsc-securities-productetf:0207Z0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqew0bi4109ofqpumu1j1etf2026-09-140207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,715원-45원-0.67%6857.576,730원6,730원6,655원2,8951937.7만원144.3억원2,150,000주iSelect 미국 우주데이터센터인프라 지수6292.420147.4억원
cmu33nqfb0bi7109o9f6u76wxfsc-securities-productetf:0208N0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqf60bi6109oa6s0n05m1etf2026-09-140208N0KR70208N0007IBK 코스피액티브7,385원-225원-2.96%7370.647,370원7,455원7,335원441326.9만원121.8억원1,650,000주코스피6684.370121.6억원
cmu33nqfl0bi9109ojxj6ylc8fsc-securities-productetf:0209D0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqfg0bi8109orywu9a5e1etf2026-09-140209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스7,980원-255원-3.10%8007.478,150원8,160원7,980원514,09841.4억원1157.1억원14,500,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1342.0001161억원
cmu33nqfv0bib109o8cm1jloafsc-securities-productetf:0209Z0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqfq0bia109owus2yisw1etf2026-09-140209Z0KR70209Z0002ACE 코리아AI전력TOP107,155원-150원-2.05%7127.267,185원7,245원7,065원96,6406.9억원250.4억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)14950.460249.4억원
cmu33nqg40bid109ojla4js32fsc-securities-productetf:0210A0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqg00bic109owz5xupgu1etf2026-09-140210A0KR70210A0008ACE K반도체TOP2+6,820원-370원-5.15%6823.586,900원6,970원6,800원1,498,932102.9억원3658.9억원53,650,000주KRX K-AI 반도체TOP2+ 지수9928.3603654억원
cmu33nqgc0bif109o7mcv1padfsc-securities-productetf:0210E0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqg80bie109oi38y4ouc1etf2026-09-140210E0KR70210E0004PLUS 200커버드콜액티브7,140원-245원-3.32%7124.697,145원7,225원7,090원244,42517.4억원671.1억원9,400,000주코스피 200 위클리 고정 30% 커버드콜 지수2944.380669.7억원
cmu33nqgl0bih109oimlz4llrfsc-securities-productetf:0214M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqgh0big109oiawg5yyk1etf2026-09-140214M0KR70214M0000MIDAS 바이오헬스케어액티브9,655원-200원-2.03%9693.009,590원9,655원9,520원153147.6만원82억원850,000주KRX 헬스케어3575.89082.3억원
cmu33nqgu0bij109oe4kr0xwdfsc-securities-productetf:0215T0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqgq0bii109o9aqdpetx1etf2026-09-140215T0KR70215T0002HANARO 미국AI광통신TOP108,250원-290원-3.40%8653.288,420원8,420원8,250원7,9386614만원74.2억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8363.21077.8억원
cmu33nqh30bil109oyct2advwfsc-securities-productetf:0216K0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqgy0bik109oukk599eu1etf2026-09-140216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,370원-105원-1.24%8554.908,435원8,435원8,315원24,8272억원83.7억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3000.17085.5억원
cmu33nqhc0bin109oswmp7kuafsc-securities-productetf:0216Z0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqh70bim109o13sa9oab1etf2026-09-140216Z0KR70216Z0003ACE K방산TOP5+8,775원215원2.51%8815.608,475원8,920원8,475원51,4964.5억원109.6억원1,250,000주KRX K-AI 방산TOP5+ 지수12160.980110.1억원
cmu33nqhl0bip109osm8esruvfsc-securities-productetf:0218J0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqhg0bio109opu4v2enw1etf2026-09-140218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,835원-115원-1.28%8992.369,000원9,000원8,775원96,4138.5억원291.5억원3,300,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2410.511296.7억원
cmu33nqht0bir109ovthxb6hqfsc-securities-productetf:0218K0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqhp0biq109ow8ag05ef1etf2026-09-140218K0KR70218K0008BNK 스마트카10,310원-315원-2.96%10305.8910,200원10,360원10,200원77.1만원72.1억원700,000주FnGuide 스마트카 지수1721.76072.1억원
cmu33nqi20bit109oyncw0fllfsc-securities-productetf:0219B0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:45cmu33nqhy0bis109o2zt6z2iy1etf2026-09-140219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,305원80원0.71%11374.5511,035원11,735원10,910원125,70814.2억원90.4억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2292.49090.9억원
cmu33nqib0biv109ozdrwn35jfsc-securities-productetf:0219E0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqi70biu109ompnbrccu1etf2026-09-140219E0KR70219E0005KODEX 200커버드콜액티브8,145원-310원-3.67%8139.348,250원8,260원8,100원6,718,025548.4억원7135억원87,600,000주코스피 200 커버드콜 5% OTM760.2307138.2억원
cmu33nqik0bix109oub0s80hjfsc-securities-productetf:0219Z0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqig0biw109onyamuznt1etf2026-09-140219Z0KR70219Z0000HANARO 미국S&P500액티브10,045원-25원-0.25%10178.5710,020원10,090원10,010원1,5591562.7만원80.3억원800,000주S&P 5007619.98081.4억원
cmu33nqis0biz109om1mhhhulfsc-securities-productetf:0220A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqio0biy109op3i83lao1etf2026-09-140220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,040원-130원-1.42%9057.729,090원9,090원8,990원4,4333998.7만원135.6억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1584.650135.8억원
cmu33nqj00bj1109o06l2n9wvfsc-securities-productetf:0220B0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqiw0bj0109o2oh47cq31etf2026-09-140220B0KR70220B0005DS 코스닥액티브9,930원-350원-3.40%9945.739,940원10,160원9,805원130,51413억원431.9억원4,350,000주코스닥806.790432.6억원
cmu33nqj90bj3109o25335mhtfsc-securities-productetf:0221V0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqj50bj2109odhy7ac311etf2026-09-140221V0KR70221V0000IBK 초단기채권액티브100,565원15원0.01%100548.24100,555원100,565원100,545원57573.1만원1075억원1,069,000주KIS 단기자금 총수익지수116.8301074.8억원
cmu33nqji0bj5109ohjuo8ighfsc-securities-productetf:0221Z0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqje0bj4109ob1e40ng31etf2026-09-140221Z0KR70221Z0006ACE K바이오코스닥액티브9,365원-130원-1.37%9344.209,330원9,460원9,160원12,7941.1억원93.6억원1,000,000주KRX K-AI 바이오테크 코스닥 지수1692.54088.7억원
cmu33nqjq0bj7109ozj8bw94nfsc-securities-productetf:0222D0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqjm0bj6109ookzigy7g1etf2026-09-140222D0KR70222D0001KoAct 고배당액티브10,515원25원0.24%10533.9210,380원10,550원10,345원235,82824.6억원205억원1,950,000주코스피 200 고배당지수5857.770289.6억원
cmu33nqjz0bj9109ola0u70clfsc-securities-productetf:0222F0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqjv0bj8109oo0o710ga1etf2026-09-140222F0KR70222F0009마이티 AI데이터센터밸류체인12,615원-450원-3.44%12663.4512,650원12,840원12,615원4,6155863만원145억원1,150,000주KAP AI데이터센터밸류체인지수5041.420145.6억원
cmu33nqk80bjb109o2lx6aa1nfsc-securities-productetf:0223A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqk30bja109ojldbke9n1etf2026-09-140223A0KR70223A0003RISE 코스닥커버드콜액티브10,295원-220원-2.09%10272.2710,295원10,535원10,130원190,20419.7억원159.5억원1,550,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7776.170164.3억원
cmu33nqkg0bjd109osm9ugpd1fsc-securities-productetf:0223R0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqkc0bjc109oe8esh8hn1etf2026-09-140223R0KR70223R0004TIGER 미국테크NYSE100액티브8,800원-135원-1.51%8983.478,825원8,870원8,750원6,9046079.3만원266.6억원3,030,000주NYSE 100 지수(Price Return)1540.801262.3억원
cmu33nqkq0bjf109ob4mba9aifsc-securities-productetf:0224D0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqkm0bje109og3n6jdmd1etf2026-09-140224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,335원-155원-1.63%9692.029,370원9,475원9,310원29,5992.7억원93.3억원1,000,000주iSelect 미국CPU반도체TOP4 지수4795.17696.9억원
cmu33nqky0bjh109o89wjbqy2fsc-securities-productetf:0224X0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqku0bjg109oc8etiu721etf2026-09-140224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,345원-95원-1.01%9464.889,195원9,385원9,195원49,3044.5억원266.3억원2,850,000주KEDI 엔비디아알파벳미국채혼합50 지수3652.552265억원
cmu33nql60bjj109o0fnzi8r6fsc-securities-productetf:0225V0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nql20bji109og8jyt7sg1etf2026-09-140225V0KR70225V0006KODEX 미국CPU반도체TOP1010,030원-170원-1.67%10484.0710,165원10,165원9,985원99,82910억원682억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4187.840712.9억원
cmu33nqlj0bjl109ordina1mnfsc-securities-productetf:0226A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqlf0bjk109o2dgnov261etf2026-09-140226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,745원-370원-3.33%10878.2410,760원10,845원10,630원104,66911.2억원537.2억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5055.520543.9억원
cmu33nqls0bjn109oqawfpqdcfsc-securities-productetf:0226D0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqlo0bjm109obcv2zl1i1etf2026-09-140226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,005원-180원-1.77%9999.3210,035원10,060원9,985원2,9152917.7만원80억원800,000주KAP 금융반도체지주채권혼합50지수2570.20079.9억원
cmu33nqm30bjp109occka0b64fsc-securities-productetf:0226G0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqlz0bjo109ov0ew31qt1etf2026-09-140226G0KR70226G0004WON 피지컬AI TOP2플러스액티브11,785원-435원-3.56%11817.8611,760원11,940원11,760원9291097.8만원82.4억원700,000주FnGuide 피지컬AI TOP2플러스 지수1714.90082.7억원
cmu33nqp60bkr109owq3tg2oxfsc-securities-productetf:0238P0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqp00bkp109ogs14n1nk1etf2026-09-140238P0KR70238P0009TIGER 미국S&P500미국채혼합509,990원20원0.20%9975.659,955원9,990원9,950원76,4257.6억원499.5억원5,000,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.036498.7억원
cmu33nqpg0bkv109oemtiithyfsc-securities-productetf:069500:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqpb0bkt109oky7y362p1etf2026-09-14069500KR7069500007KODEX 200105,410원-4,090원-3.74%105660.10105,745원107,135원104,950원25,008,9282.6조원24.3조원230,650,000주코스피 2001050.83024.4조원
cmu33nqpq0bkz109ohcuw71rcfsc-securities-productetf:069660:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqpl0bkx109oaywy9m8a1etf2026-09-14069660KR7069660009KIWOOM 200105,525원-3,915원-3.58%105614.93105,705원107,110원104,950원157,303167.1억원7967.1억원7,550,000주코스피 2001050.8307234.6억원
cmu33nqr30blf109o8ubsocwhfsc-securities-productetf:091220:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqqw0bld109ocuzqab2t1etf2026-09-14091220KR7091220004TIGER 은행17,960원450원2.57%17943.1717,400원17,975원17,320원106,43318.9억원208.3억원1,160,000주KRX 은행1774.230208.1억원
cmu33nqrd0blj109odm23pfiafsc-securities-productetf:091230:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqr70blh109ot4utw2hl1etf2026-09-14091230KR7091230003TIGER 반도체131,210원-5,605원-4.10%131101.34132,190원134,265원130,980원94,543124.9억원1.3조원9,940,000주KRX 반도체13098.3801.3조원
cmu33nqrn0bln109ofqzsjxkjfsc-securities-productetf:099140:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqrh0bll109ob7mbnujd1etf2026-09-14099140KR7099140006KODEX 차이나H20,445원110원0.54%20363.9720,510원20,510원20,240원5581133.2만원327.1억원1,600,000주Hang Seng China H8277.350325.8억원
cmu33nqrx0blr109ocolca0vqfsc-securities-productetf:100910:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqrs0blp109orql2xjpm1etf2026-09-14100910KR7100910009KIWOOM KRX10016,670원-690원-3.97%16742.9316,760원16,935원16,610원1,517,667253.7억원650.1억원3,900,000주KRX 10016721.210652.9억원
cmu33nqs70blv109o4zqsiumjfsc-securities-productetf:101280:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqs20blt109ozks79r851etf2026-09-14101280KR7101280006KODEX 일본TOPIX10030,400원240원0.80%30040.7530,315원30,400원30,090원3,8071.1억원522.8억원1,720,000주TOPIX1002800.410516.7억원
cmu33nqsh0blz109o8ksv4jtjfsc-securities-productetf:102110:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqsc0blx109o4ie1iuws1etf2026-09-14102110KR7102110004TIGER 200105,825원-3,910원-3.56%105903.50105,910원107,395원105,230원11,171,8681.1조원9.7조원91,850,000주코스피 2001050.8309.7조원
cmu33nqsr0bm3109ovkp7gdcnfsc-securities-productetf:102780:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqsn0bm1109o4zwu6czs1etf2026-09-14102780KR7102780004KODEX 삼성그룹25,500원-740원-2.82%25502.0425,485원25,690원25,245원286,40472.8억원3.2조원128,000,000주삼성그룹25634.5703.2조원
cmu33nqt60bm7109opcup9cgbfsc-securities-productetf:102960:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqsx0bm5109ozqcc0bfo1etf2026-09-14102960KR7102960002KODEX 기계장비13,815원-90원-0.65%13741.0213,670원13,880원13,615원12,6951.7억원146.4억원1,060,000주KRX 기계장비1484.540145.6억원
cmu33nqtg0bmd109ozp3f7py3fsc-securities-productetf:102970:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtb0bma109omvfzjal61etf2026-09-14102970KR7102970001KODEX 증권18,135원-25원-0.14%18169.1017,965원18,245원17,825원225,68740.7억원6827.8억원37,650,000주KRX 증권1840.2206840.6억원
cmu33nqtq0bmh109om7a31w4gfsc-securities-productetf:104520:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtl0bmf109ohl8ly8vy1etf2026-09-14104520KR7104520002KIWOOM 블루칩14,840원-70원-0.47%14843.6414,580원14,925원14,580원94138.4만원148.4억원1,000,000주MKF 블루칩14733.170148.4억원
cmu33nqtz0bml109ot7kc04ctfsc-securities-productetf:104530:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtu0bmj109o53kl2a8o1etf2026-09-14104530KR7104530001KIWOOM 코리아고배당17,600원70원0.40%17637.8717,535원17,650원17,385원12,7942.2억원360.8억원2,050,000주MKF 웰스 고배당2017812.820361.5억원
cmu33nqu80bmp109o0zyw8jokfsc-securities-productetf:105010:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqu40bmn109olxqhhwfa1etf2026-09-14105010KR7105010003TIGER 라틴356,395원-30원-0.47%6389.906,430원6,430원6,340원711454.1만원89.5억원1,400,000주BNY Latin America 35 ADR3298.92089.4억원
cmu33nqy60bot109ol16gzyuofsc-securities-productetf:117700:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqy20bor109o7vsda5571etf2026-09-14117700KR7117700005KODEX 건설7,245원-260원-3.46%7275.707,380원7,405원7,200원1,646,578120.2억원2296.6억원31,700,000주KRX 건설1465.1302306.3억원
cmu33nqyr0bp5109o2hv6e71sfsc-securities-productetf:122260:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqym0bp2109o8kg89m7t1etf2026-09-14122260KR7122260003KIWOOM 통안채1년104,210원-25원-0.02%104207.45104,215원104,215원104,210원8,0308.3억원323억원310,000주MK 통안채지수(총수익)15324.920323억원
cmu33nqz20bpb109oqgvq6kmifsc-securities-productetf:122630:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqyx0bp8109ov09ik4g91etf2026-09-14122630KR7122630007KODEX 레버리지102,095원-7,900원-7.18%101902.27102,500원105,215원100,885원15,674,0711.6조원5.1조원50,100,000주코스피 2001050.8305.2조원
cmu33nqzc0bph109odgu20c71fsc-securities-productetf:123310:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqz70bpe109olaxsvqqx1etf2026-09-14123310KR7123310005TIGER 인버스1,154원41원3.68%1158.751,153원1,159원1,139원2,956,88434억원507.7억원44,000,000주코스피 200 선물지수5097.110508.6억원
cmu33nr7m0bu0109ok9nxzcqafsc-securities-productetf:140710:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr7h0bty109oe31npadi1etf2026-09-14140710KR7140710005KODEX 운송6,680원85원1.29%6695.426,565원6,720원6,535원37,5032.4억원126.9억원1,900,000주KRX 운송1360.420127.2억원
cmu33nr810bu7109o16ordf8cfsc-securities-productetf:140950:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr7s0bu3109oo6ua0bim1etf2026-09-14140950KR7140950007파워 코스피10083,120원-2,960원-3.44%83055.8383,170원84,245원82,640원5404515.2만원465.4억원560,000주코스피 1008193.530465.1억원
22,152건 중 17,501–17,550← 이전351 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬