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
cmu33ns4s0cbz109od4w9wov0fsc-securities-productetf:248270:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns4n0cbx109od6x3mgfr1etf2026-09-14248270KR7248270001TIGER S&P글로벌헬스케어(합성)24,965원-40원-0.16%25092.6425,000원25,185원24,925원5,7811.4억원289.5억원1,160,000주S&P Global 1200 Health Care Index5727.685291억원
cmu33ns5d0ccb109oh8ax5pfhfsc-securities-productetf:250780:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns580cc9109oonz8awj01etf2026-09-14250780KR7250780004TIGER 코스닥150선물인버스2,520원50원2.02%2507.412,525원2,545원2,485원229,2805.7억원70.5억원2,800,000주F-코스닥150 지수1562.93070.2억원
cmu33ns5n0cch109ocii2dpj3fsc-securities-productetf:251340:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns5i0cce109ot4t2lj5d1etf2026-09-14251340KR7251340006KODEX 코스닥150선물인버스2,490원45원1.84%2504.192,510원2,535원2,470원36,016,110898.8억원1172.7억원47,100,000주F-코스닥150 지수1562.9301304.6억원
cmu33ns5x0ccn109o1a0drzs3fsc-securities-productetf:251350:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns5t0cck109oc06btc5f1etf2026-09-14251350KR7251350005KODEX MSCI선진국37,710원-40원-0.11%37988.5637,755원37,815원37,625원19,4507.3억원4826.8억원12,800,000주MSCI World4929.8004862.5억원
cmu33nobl0avd109od1nnsj0bfsc-securities-productetf:0000D0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nobg0ava109obv4fdpqr1etf2026-09-140000D0KR70000D0009TIGER 엔비디아미국채커버드콜밸런스(합성)8,600원-70원-0.81%8690.608,670원8,670원8,580원34,9173억원593.4억원6,900,000주KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)1037.661599.6억원
cmu33noct0avy109opwp5r9x2fsc-securities-productetf:0000J0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocn0avu109o07fwjgea1etf2026-09-140000J0KR70000J0003PLUS 한화그룹주28,925원395원1.38%29021.3328,170원29,380원27,950원95,20027.4억원1157억원4,000,000주FnGuide 한화그룹주 지수6048.6101160.8억원
cmu33nogc0axc109obyifpqyzfsc-securities-productetf:0007G0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nog80axa109o0eyrevnu1etf2026-09-140007G0KR70007G0009PLUS 글로벌원자력밸류체인12,855원-455원-3.42%12862.6313,065원13,065원12,450원9,8281.2억원385.6억원3,000,000주Solactive Global Nuclear Energy Value Chain Index(PR)5834.030385.8억원
cmu33nogm0axg109o8kr36uj6fsc-securities-productetf:0007N0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogh0axe109o3do8fb2w1etf2026-09-140007N0KR70007N0000아이엠에셋 200106,120원-3,880원-3.53%106144.16106,030원106,430원105,700원1551642.3만원902억원850,000주코스피 2001050.830902.2억원
cmu33nogw0axk109oqw7ggtqqfsc-securities-productetf:0008E0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogr0axi109o97gnqqlf1etf2026-09-140008E0KR70008E0000ACE 미국중심중소형제조업11,415원85원0.75%11500.6911,370원11,510원11,370원6,7657721.6만원108.4억원950,000주NYSE FactSet US Focus Manufacturing Index(Price Return)326.971109.2억원
cmu33noh60axo109ozln9r159fsc-securities-productetf:0008S0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noh20axm109oejduaqj41etf2026-09-140008S0KR70008S0004TIGER 미국배당다우존스타겟데일리커버드콜9,570원30원0.31%9559.119,550원9,585원9,510원269,71225.7억원3100.6억원32,400,000주Dow Jones U.S. Dividend 100 10% Daily Premium Covered Call 지수317.3993078억원
cmu33nohh0axs109ob5bvnaj1fsc-securities-productetf:0008T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohc0axq109oun1mkb361etf2026-09-140008T0KR70008T0003SOL 화장품TOP3플러스17,945원420원2.40%17958.5117,805원18,205원17,435원2,131,733380.8억원1049.7억원5,850,000주FnGuide 화장품TOP3 플러스 지수(PR)2609.1001041.5억원
cmu33nohr0axw109ohvfsr2svfsc-securities-productetf:0013P0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohm0axu109oxex01xit1etf2026-09-140013P0KR70013P0000RISE 미국은행TOP1012,720원45원0.36%12686.0912,635원12,735원12,565원18,3052.3억원139.9억원1,100,000주KEDI 미국 은행 TOP10 지수2845.416139.5억원
cmu33noi10ay0109oavcrnccpfsc-securities-productetf:0013R0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohw0axy109oe9ab0yv41etf2026-09-140013R0KR70013R0008RISE 테슬라미국채타겟커버드콜혼합(합성)7,560원-10원-0.13%7583.857,500원7,565원7,500원2,1671636.9만원272.1억원3,600,000주KEDI 테슬라미국30년국채15%타겟프리미엄 혼합지수(TR)2660.159273억원
cmu33noic0ay4109ow9umxdv8fsc-securities-productetf:0015B0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noi80ay2109oht7l8ik41etf2026-09-140015B0KR70015B0004KoAct 미국나스닥성장기업액티브17,625원-280원-1.56%17976.2017,555원17,680원17,520원166,41629.2억원5772.1억원32,750,000주나스닥 종합주가지수26333.0355761.3억원
cmu33nokz0az3109o9xb40l0ffsc-securities-productetf:0020H0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nokt0az1109oq9rnmyi31etf2026-09-140020H0KR70020H0001KoAct 글로벌양자컴퓨팅액티브20,300원-520원-2.50%20739.8620,830원20,830원20,240원8,7531.7억원436.4억원2,150,000주FactSet 글로벌양자컴퓨팅 PR 지수794.450445.9억원
cmu33nola0az7109o68v5jhz8fsc-securities-productetf:0022T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nol50az5109or8jg1x771etf2026-09-140022T0KR70022T0005SOL 국제금커버드콜액티브12,675원-45원-0.35%12714.5412,650원12,725원12,625원40,0815억원722.4억원5,700,000주KEDI 골드인컴프리미엄 지수(NTR)2961.474724.7억원
cmu33nolj0azb109ons8utmzufsc-securities-productetf:0023A0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nole0az9109o1xjs9i3n1etf2026-09-140023A0KR70023A0005SOL 미국양자컴퓨팅TOP1022,215원-300원-1.33%22713.0922,300원22,430원22,165원108,08624억원3854.3억원17,350,000주KEDI 미국양자컴퓨팅 TOP10(PR)8465.1263940.7억원
cmu33nolt0azf109o933a2o4tfsc-securities-productetf:0023B0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nolo0azd109oldb4eaxt1etf2026-09-140023B0KR70023B0004PLUS 미국양자컴퓨팅TOP1015,085원-100원-0.66%15400.4315,185원15,245원14,910원4,6256990.2만원316.7억원2,100,000주iSelect 미국양자컴퓨팅 TOP10 (PR)7361.272323.4억원
cmu33nom40azj109oxkj9a8w2fsc-securities-productetf:0025N0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noly0azh109o377r9cq41etf2026-09-140025N0KR70025N0008TIGER TDF2045 적격11,695원-15원-0.13%11756.1511,675원11,710원11,665원148,87017.3억원7654.3억원65,450,000주S&P Korea Target Date 2045 Global Index491.4697700.2억원
cmu33nome0azn109ol6k0kdjdfsc-securities-productetf:0026E0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nom90azl109oyp3u58jq1etf2026-09-140026E0KR70026E0008KODEX 미국S&P500버퍼3월액티브11,425원-15원-0.13%11505.2811,400원11,440원11,400원3843.4만원211.3억원1,850,000주S&P500 10% Buffered Index March Series (USD) TR223.563212.8억원
cmu33nomn0azr109ojl15azgnfsc-securities-productetf:0026S0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomj0azp109ok06k4k7a1etf2026-09-140026S0KR70026S00021Q 미국S&P50012,430원10원0.08%12491.5112,375원12,435원12,370원144,38717.9억원3343.6억원26,900,000주S&P 5007619.9803335.2억원
cmu33nomy0azv109ozmhs80evfsc-securities-productetf:0028X0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomt0azt109oupmzw0fs1etf2026-09-140028X0KR70028X0003KODEX 미국금융테크액티브11,315원85원0.76%11327.4811,250원11,315원11,250원1,0541188.5만원130.1억원1,150,000주iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)1174.510130.2억원
cmu33non80azz109ojbpw2tf9fsc-securities-productetf:0035T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33non30azx109ofjmdiw5l1etf2026-09-140035T0KR70035T0000PLUS 글로벌휴머노이드로봇액티브18,720원-240원-1.27%18786.0218,880원18,880원18,595원13,2202.4억원907.9억원4,850,000주iSelect 글로벌휴머노이드로봇 (PR)7488.652911.1억원
cmu33nonj0b03109o0ylmiuptfsc-securities-productetf:0036R0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33none0b01109oorpxt9zb1etf2026-09-140036R0KR70036R0001RISE 미국휴머노이드로봇18,660원-20원-0.11%18973.8118,650원18,775원18,620원28,4635.3억원1044.9억원5,600,000주KEDI 미국 휴머노이드 로봇 지수(시장가격)7969.9841062.5억원
cmu33nont0b07109oolmdmxgefsc-securities-productetf:0036Z0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nono0b05109o22nkqmur1etf2026-09-140036Z0KR70036Z0001RISE 미국천연가스밸류체인12,310원25원0.20%12290.6612,285원12,335원12,190원1,8992326.3만원67.7억원550,000주Solactive US Natural Gas Value Chain Index PR1946.85067.5억원
cmu33nocf0avr109o728lklyzfsc-securities-productetf:0000H0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocb0avp109oaxfw4ggx1etf2026-09-140000H0KR70000H0005KODEX 인도Nifty미드캡1009,980원80원0.81%9997.0810,000원10,000원9,935원126125.6만원114.7억원1,150,000주Nifty Midcap 100 Index(PR)62197.200114.9억원
cmu33nqmk0bjs109o8kr10zcgfsc-securities-productetf:0227K0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqmd0bjr109oipwr1d461etf2026-09-140227K0KR70227K0007RISE 미국우주위성통신8,720원-185원-2.08%8985.888,810원8,810원8,720원2,1861908.5만원87.2억원1,000,000주Indxx US Space Satellite Communications Index PR3409.42089.8억원
cmu33nqmu0bjv109ooqzy8u8qfsc-securities-productetf:0228G0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqmq0bju109oswnxyw9c1etf2026-09-140228G0KR70228G0002ACE 반도체Plus전략산업10,075원-230원-2.23%10103.0110,105원10,230원10,030원387,06439.1억원2518.7억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5187.3302525.7억원
cmu33nqn60bjz109oampdcrznfsc-securities-productetf:0229F0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqn10bjx109o5pvwwnzk1etf2026-09-140229F0KR70229F0002마이티 신약포커스바이오액티브8,500원-205원-2.35%8481.298,455원8,530원8,350원11496.1만원59.5억원700,000주FnGuide 신약포커스바이오 지수969.53059.3억원
cmu33nqng0bk3109o43h8h4l5fsc-securities-productetf:0231Z0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnb0bk1109ojd3w1zxv1etf2026-09-140231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,970원-280원-2.73%9992.1610,015원10,080원9,930원33,4793.3억원199.4억원2,000,000주FnGuide 코리아 TDF 2065 지수2081.390199.8억원
cmu33nqnq0bk7109ofotsuyb2fsc-securities-productetf:0232A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnl0bk5109ob0dhtimi1etf2026-09-140232A0KR70232A0002MIDAS 머니마켓액티브100,215원30원0.03%100190.24100,195원100,215원100,195원220만원1242.6억원1,240,000주KIS-Midas 머니마켓 지수(총수익)116.6101242.3억원
cmu33nqo10bkb109o6hkhzxa6fsc-securities-productetf:0233A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnv0bk9109ozleau4js1etf2026-09-140233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,260원-255원-2.43%10243.5110,235원10,325원10,210원424,03843.5억원666.9억원6,500,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3272.460655.5억원
cmu33nqob0bkf109ot97ewurgfsc-securities-productetf:0233J0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqo60bkd109o5iqgjozn1etf2026-09-140233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,160원-275원-2.64%10182.9810,215원10,240원10,145원206,99621.1억원2032억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5677.8302036.5억원
cmu33nqol0bkj109o9v1geo7qfsc-securities-productetf:0233N0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqog0bkh109olu9afprk1etf2026-09-140233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,010원-575원-5.43%10308.1610,175원10,175원9,940원201,72320.3억원135.1억원1,350,000주iSelect 글로벌AI낸드메모리반도체지수25318.588139.1억원
cmu33nqov0bkn109opj47pya2fsc-securities-productetf:0234N0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqoq0bkl109olcxu1n0c1etf2026-09-140234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+9,760원-495원-4.83%9759.279,830원9,920원9,715원273,33626.8억원331.8억원3,400,000주Akros 삼성SK그룹 TOP4+ 지수5837.390331.8억원
cmu33nqq40bl3109oqxvo7fwmfsc-securities-productetf:091160:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqpw0bl1109ouy0cpbpb1etf2026-09-14091160KR7091160002KODEX 반도체123,500원-5,400원-4.19%123895.74124,200원126,835원123,500원2,494,1463107.9억원5.3조원43,150,000주KRX 반도체13098.3805.3조원
cmu33nqqh0bl7109ouegdya61fsc-securities-productetf:091170:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqqb0bl6109ojwt4gzdy1etf2026-09-14091170KR7091170001KODEX 은행17,190원395원2.35%17206.9916,640원17,235원16,575원1,080,011183.5억원3059.8억원17,800,000주KRX 은행1774.2303062.8억원
cmu33nqqr0blb109offhko56wfsc-securities-productetf:091180:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqqm0bl9109o6eh49dwu1etf2026-09-14091180KR7091180000KODEX 자동차26,410원-665원-2.46%26496.8526,500원26,630원26,110원98,29225.9억원3750.2억원14,200,000주KRX 자동차2700.4103762.5억원
cmu33nqvb0bna109ox4hn382efsc-securities-productetf:108590:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqv60bn8109obu2w763z1etf2026-09-14108590KR7108590001TREX 200105,225원-3,910원-3.58%105243.24105,450원106,595원104,950원22232.1만원210.4억원200,000주코스피 2001050.830210.4억원
cmu33nqvl0bnf109o4oxjihqyfsc-securities-productetf:114100:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqvh0bnd109ofwz3r0s21etf2026-09-14114100KR7114100001RISE 국고채3년105,715원-5원0.00%105690.75105,770원105,770원105,645원5,4055.7억원993.7억원940,000주KTB INDEX(시장가격)10089.590993.4억원
cmu33nqvw0bnl109ootv765s0fsc-securities-productetf:114260:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqvr0bni109o6ofcxfce1etf2026-09-14114260KR7114260003KODEX 국고채3년61,595원10원0.02%61583.1561,585원61,640원61,550원9,2355.6억원4907.8억원7,968,000주MKF 국고채지수(총수익)203.8304927.8억원
cmu33nqw60bnr109ozq782k1cfsc-securities-productetf:114460:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqw00bno109ohiltbi771etf2026-09-14114460KR7114460009ACE 국고채3년99,835원10원0.01%99839.7299,900원99,910원99,805원54539만원149.7억원150,000주KTB INDEX(시장가격)10089.590149.7억원
cmu33nqzn0bpm109ocaxz6m1tfsc-securities-productetf:123320:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqzi0bpk109o2hih7ue81etf2026-09-14123320KR7123320004TIGER 레버리지102,940원-8,070원-7.27%102559.44102,790원106,120원101,800원137,939142.7억원2470.5억원2,400,000주코스피 2001050.8302358.8억원
cmu33nqzx0bps109olabl0pmsfsc-securities-productetf:130680:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqzs0bpp109omc7grrrn1etf2026-09-14130680KR7130680002TIGER 원유선물Enhanced(H)8,315원55원0.67%8173.278,405원8,430원8,300원50,9034.2억원178.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1006.230175.7억원
cmu33nr070bpx109oca44weiefsc-securities-productetf:130730:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr020bpv109obgax2a231etf2026-09-14130730KR7130730005KIWOOM 단기자금103,100원5원0.00%103087.31103,110원103,110원103,090원2,4562.5억원680.4억원660,000주MK 머니마켓 지수(총수익)14752.490680.3억원
cmu33nr3o0brv109oghmtmg7lfsc-securities-productetf:139220:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr3j0brr109oqflmacwk1etf2026-09-14139220KR7139220008TIGER 200 건설8,095원-285원-3.40%8141.388,200원8,235원8,040원202,08916.4억원1376.1억원17,000,000주코스피 200 건설813.9001379.1억원
cmu33nr410bs1109oat0zxin7fsc-securities-productetf:139230:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr3t0brx109odz30fhav1etf2026-09-14139230KR7139230007TIGER 200 중공업13,290원-250원-1.85%13374.8613,235원13,485원13,175원79,53110.6억원2596.8억원19,540,000주코스피 200 중공업1275.6002613.4억원
cmu33nod40aw4109owmylanrgfsc-securities-productetf:0000Y0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nod00aw2109ooi99d0gc1etf2026-09-140000Y0KR70000Y0004HK 26-12 회사채(AA-이상)액티브101,960원10원0.01%101949.000원0원0원00원1233.7억원1,210,000주KAP 26-12 크레딧 채권 총수익지수(AA-이상)110.3401233.5억원
cmu33nsjl0cka109om0w4390gfsc-securities-productetf:270800:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsjg0ck7109ob9cnxzs91etf2026-09-14270800KR7270800006RISE KQ고배당15,370원-70원-0.45%15317.5315,325원15,375원15,175원318488.4만원84.5억원550,000주FnGuide KQ고배당포커스 지수7733.17084.2억원
cmu33node0awa109ohue24f5mfsc-securities-productetf:0000Z0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nod90aw7109ooatb1isi1etf2026-09-140000Z0KR70000Z0003RISE 바이오TOP10액티브8,090원-190원-2.29%8111.798,130원8,245원7,950원82,7276.6억원473.2억원5,850,000주KRX 바이오 TOP 10 지수2085.480474.5억원
22,152건 중 17,751–17,800← 이전356 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬