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
cmu33npl20bc1109os3imb3cnfsc-securities-productetf:0131W0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npkx0bc0109o4zf2gx0d1etf2026-09-140131W0KR70131W00081Q 단기특수은행채액티브102,215원10원0.01%102206.74102,215원102,215원102,210원5125233.2만원1378.8억원1,349,000주KIS 단기특수은행채 지수(총수익)117.3601378.7억원
cmu33nplc0bc3109oelweg7eofsc-securities-productetf:0132D0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npl80bc2109oxxmgu3n71etf2026-09-140132D0KR70132D0000KoAct 글로벌K컬처밸류체인액티브9,325원115원1.25%9406.159,195원9,335원9,195원1,3911281.5만원51.2억원550,000주KEDI 글로벌 K컬처밸류체인 지수(PR)1353.27751.7억원
cmu33nplm0bc5109o42g80ffhfsc-securities-productetf:0132H0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npli0bc4109o7ehwksmb1etf2026-09-140132H0KR70132H0006KODEX 미국원자력SMR7,340원-425원-5.47%7381.587,270원7,380원7,240원48,0343.5억원425.7억원5,800,000주iSelect 미국원자력SMR 지수(Price Return)8172.713428.1억원
cmu33nplu0bc7109ocwa1pusmfsc-securities-productetf:0132K0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33nplq0bc6109omxze0hyp1etf2026-09-140132K0KR70132K0001PLUS 테슬라위클리커버드콜채권혼합7,805원-40원-0.51%7869.727,845원7,845원7,802원301,00723.5억원1080.9억원13,850,000주Akros 테슬라 위클리 커버드콜 채권혼합 지수2716.3161089.9억원
cmu33npm30bc9109o93niza7lfsc-securities-productetf:0133E0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33nplz0bc8109o1zs0hrxp1etf2026-09-140133E0KR70133E0008TIGER 차이나증권8,190원-30원-0.36%8271.338,250원8,265원8,150원391320.1만원85.9억원1,050,000주Solactive China Securities Index (Price Return)2303.68086.8억원
cmu33npmc0bcb109ocrjk8p8pfsc-securities-productetf:0135Y0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npm80bca109ot5v9npjv1etf2026-09-140135Y0KR70135Y0002IBK 중기종합채권(AA-이상)액티브100,215원0원0.00%100201.42100,275원100,275원100,215원31310.7만원1109.3억원1,107,000주KIS 중기종합채권 (1~5Y, AA-이상, 총수익)112.6001109.2억원
cmu33npmk0bcd109oeyrkt1i9fsc-securities-productetf:0137V0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npmg0bcc109ozzoijmkd1etf2026-09-140137V0KR70137V0003KIWOOM 미국S&P500모멘텀11,010원-150원-1.34%11168.9911,155원11,155원10,990원50,3535.5억원979.8억원8,900,000주S&P500 모멘텀 지수3686.868988.4억원
cmu33npmu0bcf109oa8kcedmdfsc-securities-productetf:0137W0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npmq0bce109oefaahhna1etf2026-09-140137W0KR70137W0002KIWOOM 미국S&P500&GOLD10,045원5원0.05%10119.1410,030원10,080원10,005원9,2419304.4만원261.1억원2,600,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6136.958263억원
cmu33npnf0bch109oxdy4ig35fsc-securities-productetf:0138D0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npn40bcg109o20erqqcn1etf2026-09-140138D0KR70138D0004RISE 동학개미12,240원-375원-2.97%12256.7412,300원12,465원12,240원3,1223835.2만원67.3억원550,000주FnGuide 동학개미 지수4081.99067.4억원
cmu33npo00bcj109ode30895bfsc-securities-productetf:0138T0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npnq0bci109o47nvbdrh1etf2026-09-140138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,115원-25원-0.27%9184.719,195원9,195원9,065원24,2622.2억원319억원3,500,000주S&P500 10% Daily Fixed Covered Call Index384.489321.4억원
cmu33npom0bcl109oe5t3xu1qfsc-securities-productetf:0138Y0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npoc0bck109ob86a7iwe1etf2026-09-140138Y0KR70138Y0009PLUS 금채권혼합9,620원-15원-0.16%9647.199,620원9,650원9,590원81,0727.7억원1077.4억원11,200,000주Akros 미국 금현물 ETF 채권혼합 지수1927.4261070.8억원
cmu33npp80bcn109o8rca5kh3fsc-securities-productetf:0139F0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33npoy0bcm109olyht38fz1etf2026-09-140139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,200원-10원-0.01%102191.25102,200원102,200원102,200원30306.6만원1조원10,578,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수118.9801조원
cmu33nppu0bcp109okodo8utzfsc-securities-productetf:0139P0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:43cmu33nppk0bco109o50hb8mpn1etf2026-09-140139P0KR70139P0009ACE 고배당주13,720원-10원-0.07%13782.4913,690원13,800원13,535원30,3374.1억원507.6억원3,700,000주KRX-Akros 고배당주 20 지수3496.070509.9억원
cmu33npqb0bcr109ok5qn89kzfsc-securities-productetf:0141S0:202609142026-09-14dayperiod2026-09-16 05:03:432026-09-16 05:03:44cmu33npq30bcq109oyxicyzgr1etf2026-09-140141S0KR70141S0002SOL 조선기자재8,875원-95원-1.06%8916.868,865원9,015원8,760원168,72415억원559.1억원6,300,000주FnGuide 조선기자재 지수(PR)3062.690561.7억원
cmu33npqr0bct109oz1qxb480fsc-securities-productetf:0141T0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33npqk0bcs109o1ppdvxp21etf2026-09-140141T0KR70141T0001SOL 중기종합채권(AA-이상)액티브50,195원-15원-0.03%50192.6350,230원50,230원50,195원210만원427.6억원852,000주KAP K-중기종합채권지수(AA-이상,총수익)124.960421.6억원
cmu33npr00bcv109ohc7jpdyyfsc-securities-productetf:0142D0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33npqw0bcu109od3bkj1q31etf2026-09-140142D0KR70142D0008TIGER 미국AI데이터센터TOP4Plus10,020원-555원-5.25%10397.0910,025원10,095원9,940원166,15916.6억원936.8억원9,350,000주Akros U.S. AI Data Center TOP4 Plus 지수(PR)12968.779961.7억원
cmu33npr90bcx109ost48oplgfsc-securities-productetf:0144L0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33npr50bcw109o6wlnumol1etf2026-09-140144L0KR70144L0006KODEX 미국성장커버드콜액티브9,140원-55원-0.60%9263.359,150원9,180원9,120원117,56810.7억원3336.1억원36,500,000주NASDAQ 10029127.1603381.1억원
cmu33npri0bcz109o65c87pyufsc-securities-productetf:0144M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33npre0bcy109ouj8knqdp1etf2026-09-140144M0KR70144M0005KODEX 미국드론UAM TOP106,420원30원0.47%6495.286,380원6,450원6,380원8,9835752.6만원176.5억원2,750,000주iSelect 미국드론UAM TOP10 지수(Price Return)3692.530178.6억원
cmu33nprq0bd1109o939ap3scfsc-securities-productetf:0148J0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nprm0bd0109o9t3pae6l1etf2026-09-140148J0KR70148J0006TIGER 코리아휴머노이드로봇산업9,205원-310원-3.26%9230.809,255원9,420원9,100원2,334,372215.9억원6199.5억원67,350,000주KEDI 코리아 휴머노이드로봇산업 지수 (PR)6021.3206240억원
cmu33nprz0bd3109ozq8bmfx7fsc-securities-productetf:0150K0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nprv0bd2109olc2stavp1etf2026-09-140150K0KR70150K0008KoAct 수소전력ESS인프라액티브10,725원-200원-1.83%10677.3010,740원10,880원10,605원15,2561.6억원300.3억원2,800,000주FnGuide 수소전력ESS인프라 지수(PR)1736.840298.9억원
cmu33nsx60crx109obefb9hhbfsc-securities-productetf:291130:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsx10cru109o8rnu42hg1etf2026-09-14291130KR7291130003ACE MSCI멕시코(합성)17,160원-130원-0.75%17448.8817,205원17,225원17,150원157269.9만원154.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13251.422157억원
cmu33nsz10csx109oojaanf02fsc-securities-productetf:292150:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsyu0cst109oi6uswtn71etf2026-09-14292150KR7292150000TIGER 코리아TOP1037,500원-1,335원-3.44%37521.9637,555원37,930원37,235원598,911224.9억원1.8조원48,450,000주FnGuide TOP10 지수13097.3301.8조원
cmu33nszb0ct3109oii7z081dfsc-securities-productetf:292160:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsz70ct1109onqruyjep1etf2026-09-14292160KR7292160009TIGER KRX30046,780원-1,765원-3.64%46792.2547,010원47,325원46,630원4161954만원233.9억원500,000주KRX 3004561.830233.9억원
cmu33nszm0ct9109orzgyifmdfsc-securities-productetf:292190:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nszh0ct7109o1d8x0uci1etf2026-09-14292190KR7292190006KODEX KRX30046,565원-1,640원-3.40%46586.7146,825원47,240원46,405원16,1107.4억원698.4억원1,500,000주KRX 3004561.830698.8억원
cmu33nszv0ctf109olyngujslfsc-securities-productetf:292500:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nszq0ctc109ori0s657g1etf2026-09-14292500KR7292500006SOL KRX30047,655원-1,595원-3.24%47669.0647,655원47,655원47,655원14.7만원238.2억원500,000주KRX 3004561.830238.3억원
cmu33nsy50csf109owcik9gtpfsc-securities-productetf:291680:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsy10csd109oaxla1nx31etf2026-09-14291680KR7291680007RISE 차이나H선물인버스(H)7,955원5원0.06%7968.997,955원7,955원7,955원6551.7만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10550.65039.8억원
cmu33nsyf0csl109owthp2jyffsc-securities-productetf:291890:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsya0csi109oo90db5q81etf2026-09-14291890KR7291890002KODEX MSCI EM선물(H)12,295원-55원-0.45%12490.3312,355원12,355원12,170원183225.5만원61.4억원500,000주iEdge Emerging Markets Futures Index(ER)1709.96056.2억원
cmu33nsyp0csr109op9bqvl32fsc-securities-productetf:292050:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsyk0cso109ouwi6e9hj1etf2026-09-14292050KR7292050002RISE KRX30047,925원-1,665원-3.36%47929.2448,185원48,485원47,775원4732276.8만원167.7억원350,000주KRX 3004561.830167.7억원
cmu33nt1p0cue109o38ppej4cfsc-securities-productetf:295020:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt1l0cuc109oigpm71771etf2026-09-14295020KR7295020002RISE 국채선물10년인버스61,620원65원0.11%61563.6861,455원61,640원61,455원41252.3만원244억원396,000주10년국채선물지수1111.090243.7억원
cmu33nt2a0cur109ou67dzsm4fsc-securities-productetf:298340:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt250cun109ookdd4qy61etf2026-09-14298340KR7298340001PLUS 국채선물3년56,325원45원0.08%56299.4256,260원56,330원56,245원16,7349.4억원725.4억원1,288,000주국채선물지수1202.410725.1억원
cmu33nt2u0cv2109ojb320elmfsc-securities-productetf:300610:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt2p0cuz109ofsm45veb1etf2026-09-14300610KR7300610003TIGER K게임5,525원65원1.19%5497.605,400원5,525원5,375원8,9044848.4만원129.8억원2,350,000주WISE K게임 테마 지수448.810129.1억원
cmu33nt3e0cvf109od4906zewfsc-securities-productetf:300950:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt390cvb109o6aexyzkp1etf2026-09-14300950KR7300950003KODEX 게임산업5,410원30원0.56%5421.365,360원5,420원5,325원22,0051.1억원227.2억원4,200,000주FnGuide 게임 산업 지수662.750227.6억원
cmu33nt3z0cvq109o38pmu2egfsc-securities-productetf:302190:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt3u0cvo109oo4md991d1etf2026-09-14302190KR7302190004TIGER 중장기국채49,710원10원0.02%49686.0449,795원49,815원49,700원6,9693.4억원1918.8억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9880.6301917.8억원
cmu33nti90d3r109o8tnhrakofsc-securities-productetf:334690:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nti50d3p109of9qyxs351etf2026-09-14334690KR7334690005RISE 팔라듐선물(H)5,860원10원0.17%5920.995,770원5,880원5,770원2,2781330.1만원38억원650,000주S&P GSCI Palladium Excess Return Index722.45238.4억원
cmu33ntiu0d44109oxpxi85btfsc-securities-productetf:336160:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntip0d40109oat9upo231etf2026-09-14336160KR7336160007RISE 금융채액티브99,920원-10원-0.01%99915.5199,920원99,920원99,890원14139.8만원468.6억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.070468.6억원
cmu33ntje0d4g109o36gczna2fsc-securities-productetf:337140:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntj90d4c109od8dnlkq51etf2026-09-14337140KR7337140008KODEX 코스피대형주35,445원-1,060원-2.90%35309.8235,430원35,820원35,120원7,1502.5억원779.7억원2,200,000주코스피 대형주7286.710776.8억원
cmu33ntjz0d4s109odgjpcozrfsc-securities-productetf:337160:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntju0d4o109oj8918coo1etf2026-09-14337160KR7337160006KODEX 200ESG46,685원-1,565원-3.24%46513.8546,735원47,115원46,250원5,2882.4억원1587.2억원3,400,000주코스피 200 ESG 지수1384.3501581.4억원
cmu33ntoy0d7k109ok83zs49efsc-securities-productetf:363580:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntot0d7h109optaz9jc31etf2026-09-14363580KR7363580002KODEX 200IT TR53,000원-2,885원-5.16%53107.1053,660원54,185원52,970원53,44628.5억원2226억원4,200,000주코스피200 정보기술 TR16154.9602230.4억원
cmu33ntp80d7q109ovq9korgxfsc-securities-productetf:364690:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntp30d7n109oheoksual1etf2026-09-14364690KR7364690008KODEX 혁신기술테마액티브38,080원-895원-2.30%37865.4437,860원38,210원37,540원97368.5만원228.4억원600,000주코스피6684.370227.1억원
cmu33ntpj0d7w109oebw49gcffsc-securities-productetf:364960:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntpd0d7t109o623cn5e71etf2026-09-14364960KR7364960005TIGER BBIG6,270원-65원-1.03%6265.906,235원6,305원6,195원19,7371.2억원746.1억원11,900,000주KRX BBIG 지수1743.110745.6억원
cmu33ntq30d88109oyrl23az8fsc-securities-productetf:364980:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntpx0d85109oprp3p7qu1etf2026-09-14364980KR7364980003TIGER 2차전지TOP1010,115원-295원-2.83%10153.4710,215원10,300원10,085원2,442,651247.9억원6928.7억원68,500,000주KRX 2차전지 TOP 10 지수3561.8106965.2억원
cmu33ntqc0d8d109oag7z8s37fsc-securities-productetf:364990:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntq70d8a109ook3i1qlx1etf2026-09-14364990KR7364990002TIGER 게임TOP104,540원10원0.22%4547.134,495원4,555원4,470원124,3295.6억원197.4억원4,350,000주KRX 게임 TOP 10 지수562.100197.8억원
cmu33ntqm0d8j109ozmtx21a4fsc-securities-productetf:365000:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntqh0d8g109oxpff18tv1etf2026-09-14365000KR7365000009TIGER 인터넷TOP103,480원-5원-0.14%3476.223,420원3,510원3,410원52,6281.8억원351.4억원10,100,000주KRX 인터넷 TOP 10 지수875.540351억원
cmu33ntqw0d8p109olsamt1nsfsc-securities-productetf:365040:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntqr0d8m109ozs9zaaah1etf2026-09-14365040KR7365040005TIGER AI코리아그로스액티브35,400원-1,130원-3.09%35260.7035,190원35,705원35,080원12,4834.4억원743.4억원2,100,000주코스피6684.370740.4억원
cmu33ntr60d8v109o6doxi7g9fsc-securities-productetf:365780:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntr10d8s109oe5nogv9f1etf2026-09-14365780KR7365780006ACE 국고채10년81,530원135원0.17%81454.3281,790원81,830원81,490원4,4893.6억원5123.3억원6,284,000주KIS 10년 국고채 지수 (총수익)15446.2005128.3억원
cmu33ntrg0d91109o4d01dldkfsc-securities-productetf:367380:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntrb0d8y109onbjkv6bw1etf2026-09-14367380KR7367380003ACE 미국나스닥10029,760원-160원-0.53%30117.8229,640원29,805원29,630원592,455175.9억원3.3조원112,900,000주NASDAQ 10029127.1603.3조원
cmu33ntrq0d97109obsmg4uq4fsc-securities-productetf:367740:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntrl0d94109o3m9czg421etf2026-09-14367740KR7367740008HANARO Fn5G산업41,595원-875원-2.06%41835.0041,745원42,190원41,580원6292622.1만원228.7억원550,000주FnGuide 5G 산업 지수7129.250230억원
cmu33nts00d9c109ohlhwa324fsc-securities-productetf:367760:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntrw0d9a109o2umnvwxm1etf2026-09-14367760KR7367760006RISE 네트워크인프라55,735원-2,335원-4.02%55742.0256,090원56,710원55,485원124,47969.5억원6437.3억원11,550,000주FnGuide 네트워크 인프라 지수7702.0006438.2억원
cmu33nt060ctl109ovn5h6xqefsc-securities-productetf:292560:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt010cti109oo19i79651etf2026-09-14292560KR7292560000TIGER 일본엔선물8,085원15원0.19%8075.648,070원8,105원8,070원36,0612.9억원485.1억원6,000,000주엔선물지수443.320492.6억원
cmu33nt4b0cvw109ok2oecnbvfsc-securities-productetf:302450:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt440cvt109ohe2e7e4m1etf2026-09-14302450KR7302450002RISE 코스피69,155원-2,495원-3.48%69275.1269,555원70,175원68,935원2,8271.9억원3872.6억원5,600,000주코스피6684.3703879.4억원
56,296건 중 18,001–18,050← 이전361 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬