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
cmu33nq350bfn109o5b563hmafsc-securities-productetf:0184N0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq300bfm109oqrs1ojk31etf2026-09-140184N0KR70184N0005PLUS 은채권혼합8,615원-10원-0.12%8652.048,605원8,650원8,575원8,8477600.1만원86.1억원1,000,000주Akros 은 채권혼합 지수1922.73186.5억원
cmu33nq3g0bfp109ooede5senfsc-securities-productetf:0184V0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq3b0bfo109o3otmn4ln1etf2026-09-140184V0KR70184V0005UNICORN K바이오액티브5,285원-170원-3.12%5281.165,345원5,385원5,180원3,4831827.3만원55.4억원1,050,000주FnGuide K-바이오 밸런스드 지수1051.75055.4억원
cmu33nq3q0bfr109o5azm1znffsc-securities-productetf:0185L0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq3l0bfq109or8g9h21q1etf2026-09-140185L0KR70185L0006TIME 글로벌휴머노이드로봇산업액티브6,935원-80원-1.14%6992.807,115원7,115원6,880원30,0992억원481.9억원6,950,000주Solactive Global AI Humanoid Robotics 지수(원화환산)(PR)4051.080485.9억원
cmu33nq410bft109otn1ylluyfsc-securities-productetf:0186L0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq3w0bfs109oxl9se3h51etf2026-09-140186L0KR70186L0005KoAct 미국로봇피지컬AI액티브8,830원-100원-1.12%8966.258,830원8,855원8,800원9,0938019.6만원207.5억원2,350,000주iSelect 미국로봇피지컬AI지수4080.787206.2억원
cmu33nq4c0bfv109os6kwi9a2fsc-securities-productetf:0186S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq470bfu109ouf0uxzev1etf2026-09-140186S0KR70186S00081Q 코스닥150채권혼합50액티브8,195원-115원-1.38%8253.898,255원8,280원8,195원182,95015억원426.1억원5,200,000주코스닥 150 단기국공채 혼합지수1368.260429.2억원
cmu33nq4n0bfx109ole23nz28fsc-securities-productetf:0189B0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq4h0bfw109oxu2zgbx61etf2026-09-140189B0KR70189B0004TIGER 은액티브7,805원-35원-0.45%7823.537,830원7,860원7,755원25,8312억원401.9억원5,150,000주ICE Silver Spot 지수 (시장가격)453.770402.9억원
cmu33nq4x0bfz109o5xxq3rtufsc-securities-productetf:0189Z0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq4s0bfy109ogix08ry91etf2026-09-140189Z0KR70189Z0006DAISHIN 금융&지주고배당10,600원145원1.39%10691.4110,470원10,705원10,470원70,3817.4억원106억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3642.770106.9억원
cmu33nq570bg1109oqr40db3dfsc-securities-productetf:0190C0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq520bg0109op6u4zjng1etf2026-09-140190C0KR70190C0000RISE 현대차고정피지컬AI7,810원-285원-3.52%7832.237,890원7,930원7,750원547,12042.7억원4705.5억원60,250,000주KEDI 현대차고정피지컬AI 지수2149.9604715억원
cmu33nq5g0bg3109ouru0v73wfsc-securities-productetf:0190G0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq5c0bg2109oa6qcqm2c1etf2026-09-140190G0KR70190G0006KODEX 반도체타겟위클리커버드콜8,635원-330원-3.68%8599.968,655원8,810원8,615원240,65520.9억원1666.5억원19,300,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2543.5401659.7억원
cmu33nq5o0bg5109o20gcvnndfsc-securities-productetf:0190M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq5k0bg4109ob9ivdxer1etf2026-09-140190M0KR70190M0008KIWOOM 미국AI테크하이베타7,805원-195원-2.44%8088.867,895원7,895원7,790원11,0228627.4만원191.2억원2,450,000주Akros 미국AI&프론티어테크 하이베타 지수6974.348194.1억원
cmu33nq5x0bg7109ozvgry1qafsc-securities-productetf:0190Y0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq5t0bg6109o6gc4xwko1etf2026-09-140190Y0KR70190Y0004TIGER 구글밸류체인8,175원-60원-0.73%8374.258,235원8,250원8,155원19,6031.6억원662.1억원8,100,000주Akros Google Value Chain 지수 (Price Return)9570.675678.3억원
cmu33nq660bg9109o1o9frllwfsc-securities-productetf:0191B0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq610bg8109oqtzsgeu51etf2026-09-140191B0KR70191B0000MIDAS 코스닥액티브28,560원-1,155원-3.89%28770.3628,845원29,155원28,560원15,3644.4억원57.1억원200,000주코스닥806.79057.5억원
cmu33nq6f0bgb109oxmmqcrk0fsc-securities-productetf:0191M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq6a0bga109oj2gm87g51etf2026-09-140191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브100,800원0원0.00%100783.920원0원0원00원417.3억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.620417.2억원
cmu33nq6n0bgd109ohz9gmk9efsc-securities-productetf:0191S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq6j0bgc109odnxmnw0t1etf2026-09-140191S0KR70191S0001IBK 코스닥15013,760원-255원-1.82%13730.3613,620원13,840원13,590원1,1711604.2만원101.8억원740,000주코스닥 1501369.050101.6억원
cmu33nq6v0bgf109oogu5p16kfsc-securities-productetf:0191W0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq6r0bge109opu349jbu1etf2026-09-140191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브100,795원0원0.00%100794.05100,795원100,795원100,795원880.6만원1209.5억원1,200,000주KIS 중기종합채권시장 A-이상 총수익지수113.0801209.5억원
cmu33nq740bgh109ol6ep6jolfsc-securities-productetf:0192L0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq6z0bgg109o6x20sk0g1etf2026-09-140192L0KR70192L0007RISE SK하이닉스단일종목레버리지8,595원-1,235원-12.56%8677.128,850원9,055원8,495원50,6104.4억원376억원4,375,000주KRX SK하이닉스 지수9912.380360.1억원
cmu33nq7c0bgj109oi3y0vdozfsc-securities-productetf:0192M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq780bgi109om7d8ehxa1etf2026-09-140192M0KR70192M0006RISE 삼성전자단일종목레버리지9,980원-820원-7.59%9931.6310,060원10,345원9,900원23,7062.3억원256.9억원2,575,000주KRX 삼성전자 지수4662.920255.7억원
cmu33nu930diu109o9gdwq915fsc-securities-productetf:396520:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu8w0dir109oijnww2bd1etf2026-09-14396520KR7396520009TIGER 차이나반도체FACTSET12,185원-265원-2.13%12511.7612,450원12,450원12,050원239,14129.1억원5015.3억원41,160,000주FactSet China Semiconductor 지수(PR)297.5805134.8억원
cmu33nu9d0dj0109oyucx3fy7fsc-securities-productetf:399110:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu980dix109oo2y10drf1etf2026-09-14399110KR7399110006SOL 미국S&P500ESG20,145원80원0.40%20223.1520,065원20,145원20,020원8,1811.6억원1148.2억원5,700,000주S&P500 Scored&Screened(PR)676.7161152.7억원
cmu33nu9n0dj5109oeogu0208fsc-securities-productetf:399580:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu9i0dj3109o81cqqjp21etf2026-09-14399580KR7399580000RISE 글로벌클린에너지9,235원5원0.05%9374.569,150원9,400원9,150원1,7031579.4만원92.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1117.92093.7억원
cmu33nua80dji109oz2a5e05qfsc-securities-productetf:400580:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nua20dje109oxheskwl21etf2026-09-14400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,100원85원0.71%12073.2412,095원12,100원12,040원2,0922525.7만원60.5억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER261.88360.3억원
cmu33nuas0djt109orscwljsifsc-securities-productetf:400970:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuan0djr109or3d037kb1etf2026-09-14400970KR7400970000TIGER Fn메타버스7,330원55원0.76%7320.487,210원7,345원7,190원7,0525151.7만원366.5억원5,000,000주FnGuide 메타버스테마 지수1557.950366억원
cmu33nugk0dn2109o8ug9w1ucfsc-securities-productetf:411540:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nugf0dn0109obargmwka1etf2026-09-14411540KR7411540008SOL 200 Top1016,980원-350원-2.02%16905.4916,855원17,075원16,780원1,6892853.3만원220.7억원1,300,000주코스피 200 Top 10 지수2570.540219.7억원
cmu33nuh40dne109oham9h5pzfsc-securities-productetf:412560:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nugz0dnc109oz1pe0rtg1etf2026-09-14412560KR7412560005TIGER BBIG레버리지1,615원-24원-1.46%1612.661,600원1,615원1,585원5,624901.3만원10.4억원650,000주KRX BBIG 지수1743.11010.4억원
cmu33nuhp0dnq109oxjjqf2mufsc-securities-productetf:412770:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuhk0dno109ohek5g9621etf2026-09-14412770KR7412770000TIGER 글로벌AI플랫폼액티브11,705원-130원-1.10%11864.2611,625원11,770원11,600원3,1463664.8만원684.7억원5,850,000주Indxx Global Metaverse Index (Price Return)5388.630689.3억원
cmu33nui90do3109oshbsvxmzfsc-securities-productetf:413930:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nui30do0109oq6sjqikg1etf2026-09-14413930KR7413930009WON AI ESG액티브27,210원-805원-2.87%27228.8427,320원27,505원27,100원38103.7만원149.6억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3748.280149.7억원
cmu33nuit0dof109o2ggxa6hgfsc-securities-productetf:414780:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuin0dob109os0f28ha11etf2026-09-14414780KR7414780007TIGER 차이나과창판STAR50(합성)12,490원-115원-0.91%12821.1512,560원12,690원12,400원24,3563억원1711.1억원13,700,000주STAR 50 Index(Price Return)1528.2701756.4억원
cmu33nujc0dor109o2p9j5fpdfsc-securities-productetf:415760:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuj70don109ops70m5dy1etf2026-09-14415760KR7415760008SOL 차이나육성산업액티브(합성)11,860원-125원-1.04%12203.3411,875원12,080원11,750원22,6682.7억원161.2억원1,360,000주STAR 50 Index(Price Return)1528.270165.9억원
cmu33nujw0dp2109o8n5bonm4fsc-securities-productetf:416090:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nujr0dp0109o05tbd3ey1etf2026-09-14416090KR7416090009ACE 중국과창판STAR5011,565원-185원-1.57%11839.1011,730원11,800원11,400원6,7177743.5만원185억원1,600,000주STAR 50 Index(Price Return)1528.270189.4억원
cmu33nukg0dpe109olycbo2xmfsc-securities-productetf:417630:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nukb0dpb109ojrnnvn7o1etf2026-09-14417630KR7417630001TIGER KEDI혁신기업ESG3019,475원-25원-0.13%19489.3519,265원19,605원19,065원1,4742834.1만원204.4억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4861.270204.6억원
cmu33nukq0dpj109o08e6l10sfsc-securities-productetf:418660:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nukl0dph109oleuedv421etf2026-09-14418660KR7418660007TIGER 미국나스닥100레버리지(합성)36,925원-380원-1.02%37770.1236,605원37,185원36,585원155,56857.2억원6351.1억원17,200,000주NASDAQ 10029127.1606496.4억원
cmu33nul00dpp109omrdn5cvxfsc-securities-productetf:418670:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nukv0dpn109omohkgw8k1etf2026-09-14418670KR7418670006TIGER 글로벌AI사이버보안16,795원100원0.60%16311.5816,565원17,995원16,145원333,09055.6억원483.6억원2,880,000주Indxx Cybersecurity 지수 (PR)3035.090469.7억원
cmu33nul90dpv109oeq81yt5xfsc-securities-productetf:419420:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nul40dps109oldv92iqs1etf2026-09-14419420KR7419420005KODEX 미국클린에너지나스닥8,655원105원1.23%8771.278,590원8,710원8,590원579501.7만원103.8억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)646.120105.2억원
cmu33nucc0dko109obo8u9yvufsc-securities-productetf:402970:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuc50dkk109owmc6khhu1etf2026-09-14402970KR7402970008ACE 미국배당다우존스14,770원45원0.31%14752.9914,710원14,790원14,690원208,34430.7억원9467.5억원64,100,000주Dow Jones U.S. Dividend 100 Price Return Index7195.3049456.6억원
cmu33nuo40drh109o5hneh4g1fsc-securities-productetf:426030:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuo00drf109oehjpw0ub1etf2026-09-14426030KR7426030003TIME 미국나스닥100액티브44,195원-655원-1.46%45383.5144,430원44,430원43,945원785,604346.7억원2.4조원54,580,000주NASDAQ 10029127.1602.4조원
cmu33nuop0dru109ovfmziegcfsc-securities-productetf:427120:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuok0drr109o42k1cckl1etf2026-09-14427120KR7427120001RISE AI플랫폼5,125원45원0.89%5142.565,065원5,180원5,025원11,4125838.8만원34.8억원680,000주FnGuide AI 플랫폼 지수741.36034.9억원
cmu33nup90ds5109os5caguyefsc-securities-productetf:428560:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nup40ds3109oonv6z1we1etf2026-09-14428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,090원-65원-0.43%15157.4715,055원15,100원14,930원2,1143178만원113.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3746.720113.6억원
cmu33nupt0dsh109oaqqgsr1ofsc-securities-productetf:429010:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nupp0dsf109o78ohs1m01etf2026-09-14429010KR7429010002TIGER 미국나스닥넥스트10018,515원-85원-0.46%18762.6118,335원18,555원18,335원68125.8만원92.5억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1791.86093.8억원
cmu33nuqe0dst109ovg5f2405fsc-securities-productetf:429760:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuq90dsr109ol1r55tct1etf2026-09-14429760KR7429760002PLUS 미국S&P50018,965원0원0.00%19062.3218,885원18,970원18,885원1,7123242.2만원436.1억원2,300,000주S&P 5007619.980438.4억원
cmu33nuqz0dt5109oeks9vpkwfsc-securities-productetf:430500:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuqu0dt3109on1og4w8m1etf2026-09-14430500KR7430500009KIWOOM 물가채KIS112,515원495원0.44%112406.21112,655원112,710원112,480원49551.8만원112.5억원100,000주KIS TIPS 지수(총수익)14145.440112.4억원
cmu33nurt0dto109oavse9nivfsc-securities-productetf:433220:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuro0dtk109omhw9b5gi1etf2026-09-14433220KR7433220001에셋플러스 글로벌대장장이액티브28,235원-305원-1.07%28716.0328,500원28,500원28,225원7232041.4만원208.9억원740,000주S&P 5007619.980212.4억원
cmu33nuvc0dvo109okv9a9p42fsc-securities-productetf:435530:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuv80dvm109ofv6rmhrl1etf2026-09-14435530KR7435530001KIWOOM TDF2030액티브 적격14,870원30원0.20%14915.1614,870원14,880원14,870원7661139만원74.3억원500,000주Dow Jones Target 2030 Index (Total Return)593.98474.5억원
cmu33nuvx0dw0109okx1lq9wpfsc-securities-productetf:435550:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuvt0dvy109oie6urh7x1etf2026-09-14435550KR7435550009KIWOOM TDF2050액티브 적격17,225원-20원-0.12%17318.3817,300원17,300원17,210원9311606.3만원120.5억원700,000주Dow Jones Target 2050 Index (Total Return)962.034121.2억원
cmu33nuwi0dwd109ojb1zc5jlfsc-securities-productetf:437070:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuwd0dwa109ofg6e7w1w1etf2026-09-14437070KR7437070006KODEX 아시아달러채권ESG플러스액티브57,070원5원0.01%57097.3056,910원57,160원56,910원1,8071억원197.4억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)117.875197.5억원
cmu33nux30dwp109orl68tgqyfsc-securities-productetf:437350:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuwx0dwl109om34hwg2j1etf2026-09-14437350KR7437350002RISE 미국단기투자등급회사채액티브11,815원-5원-0.04%11817.1711,820원11,830원11,785원7,1958488만원259.9억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index268.112259.9억원
cmu33nuxp0dx1109opgkiq6unfsc-securities-productetf:438080:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuxi0dwx109oy3wbq7cv1etf2026-09-14438080KR7438080004ACE 미국S&P500미국채혼합50액티브13,645원-5원-0.04%13664.1213,585원13,665원13,585원284,82038.8억원1.2조원88,900,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.0361.2조원
cmu33nuy20dx8109okl4ll9c4fsc-securities-productetf:438100:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuxw0dx5109owuve0p331etf2026-09-14438100KR7438100000ACE 미국나스닥100미국채혼합50액티브14,695원-35원-0.24%14745.5414,675원14,725원14,660원149,75821.9억원9096.2억원61,900,000주NASDAQ-100 US T-Bills 50/50 Index2099.9339127.4억원
cmu33nuyc0dxe109o12y7rllbfsc-securities-productetf:438320:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuy70dxb109of843mka21etf2026-09-14438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)4,600원-35원-0.76%4605.084,615원4,625원4,510원8,1873739.2만원198.7억원4,320,000주Hang Seng TECH Index4316.970198.9억원
cmu33nuym0dxk109o8ibla20rfsc-securities-productetf:438330:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuyh0dxh109oj8nn343q1etf2026-09-14438330KR7438330003TIGER 우량회사채액티브115,335원25원0.02%115310.11115,430원115,475원115,290원2,8583.2억원4979억원4,317,000주KIS 투자등급회사채 지수(총수익)135.6004998.6억원
cmu33nuyw0dxp109ojapgafv0fsc-securities-productetf:438560:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuyr0dxn109oevk2rg351etf2026-09-14438560KR7438560005SOL 국고채3년100,110원-55원-0.05%100107.13100,160원100,200원100,110원1351351.8만원1210.3억원1,209,000주KAP 국고채3년지수(총수익지수)120.2601400.4억원
22,152건 중 18,051–18,100← 이전362 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬