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
cmu33nxca0fab109ot1du3qpnfsc-securities-productetf:491700:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxc50fa8109omm9a45b61etf2026-09-14491700KR7491700001HK 200107,780원-2,685원-2.43%106563.97106,615원107,780원106,615원664.3만원646.6억원600,000주코스피 2001050.830639.3억원
cmu33nxc00fa5109opot6kphvfsc-securities-productetf:491630:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxbv0fa2109ozx67dnzs1etf2026-09-14491630KR7491630000RISE 미국반도체인버스(합성 H)5,500원70원1.29%5299.695,505원5,505원5,410원11,9366549.2만원28.8억원525,000주NYSE Semicondoctor Index(Price Return)2691.97027.8억원
cmu33nxbq0f9z109o39vn7s6mfsc-securities-productetf:491620:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxbl0f9w109omydydbi01etf2026-09-14491620KR7491620001RISE 미국테크100데일리고정커버드콜10,040원-65원-0.64%10154.5410,105원10,105원9,990원550,84755.2억원5491.8억원54,700,000주KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)4707.5985569.7억원
cmu33nxbg0f9t109owuah3n22fsc-securities-productetf:491610:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxbb0f9q109ojex2s3aa1etf2026-09-14491610KR74916100021Q CD금리액티브(합성)104,960원10원0.01%104957.79104,960원104,965원104,960원2,1112.2억원1451.5억원1,383,000주KIS 하나 CD금리 총수익지수11886.8501451.5억원
cmu33nxb60f9n109o24asdbkqfsc-securities-productetf:491510:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxb10f9k109omgo0hebs1etf2026-09-14491510KR7491510004파워 K-주주가치액티브18,120원65원0.36%18228.1417,785원18,240원17,785원73131.9만원154억원850,000주FnGuide K-주주가치 지수3735.010154.9억원
cmu33nxaw0f9h109oinygxqexfsc-securities-productetf:491230:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxar0f9e109oaciav9ee1etf2026-09-14491230KR7491230009PLUS 국공채머니마켓액티브52,545원-5원-0.01%52543.3652,550원52,555원52,545원2,9731.5억원1234.8억원2,350,000주KAP 국공채 MMF 지수(총수익)121.1401234.7억원
cmu33nxal0f9b109octq30oazfsc-securities-productetf:491220:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxah0f98109o63epjnqq1etf2026-09-14491220KR7491220000PLUS 200TR125,260원-4,825원-3.71%125487.99125,560원126,885원124,935원3,7554.7억원563.6억원450,000주코스피 200 TR1394.230564.6억원
cmu33nxab0f95109ootg4zo5tfsc-securities-productetf:491090:202609142026-09-14dayperiod2026-09-16 05:03:532026-09-16 05:03:53cmu33nxa60f92109o9do2w3vr1etf2026-09-14491090KR7491090007KODEX 미국테크TOP3플러스17,450원40원0.23%17664.2317,410원17,525원17,400원23,0534억원322.8억원1,850,000주KEDI 미국테크TOP3플러스 지수(Price Return)8468.383326.7억원
cmu33nxl60ffh109os8rgn5mufsc-securities-productetf:496130:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxl20ffe109oks7161ec1etf2026-09-14496130KR7496130006TRUSTON 코리아밸류업액티브24,920원-570원-2.24%24992.6224,970원25,080원24,850원3279.7만원134.5억원540,000주코리아 밸류업 지수3213.540134.9억원
cmu33nxkx0ffb109ov9ar8e4rfsc-securities-productetf:496120:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxks0ff8109oz6jr9lqn1etf2026-09-14496120KR7496120007ACE 코리아밸류업32,795원-885원-2.63%32927.1832,815원33,190원32,660원3,4011.1억원245.9억원750,000주코리아 밸류업 지수3213.540246.9억원
cmu33nxkm0ff5109ojmlzffnofsc-securities-productetf:496090:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxke0ff2109o33l4u5t51etf2026-09-14496090KR7496090002KIWOOM 코리아밸류업31,665원-785원-2.42%31692.8031,580원31,990원31,500원177561.3만원1044.9억원3,300,000주코리아 밸류업 지수3213.5401045.8억원
cmu33nxk90fez109o1ec20kmhfsc-securities-productetf:496080:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxk40few109oxde6gpxf1etf2026-09-14496080KR7496080003TIGER 코리아밸류업31,705원-840원-2.58%31733.1431,570원32,000원31,450원83,76626.5억원4993.5억원15,750,000주코리아 밸류업 지수3213.5404966.2억원
cmu33nxjz0fet109ovnl5m4fvfsc-securities-productetf:496020:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxjv0fer109ox8p6ssem1etf2026-09-14496020KR7496020009WON 전단채플러스액티브52,530원5원0.01%52521.0052,530원52,535원52,520원3,5591.8억원4661.5억원8,874,000주KIS 전단채플러스 TR 지수120.6804660.7억원
cmu33nxjq0feo109ok42rx691fsc-securities-productetf:495940:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxjk0fel109oovmpsdmy1etf2026-09-14495940KR7495940009RISE 미국AI테크액티브18,355원-220원-1.18%18680.4317,775원18,430원17,775원6,6571.2억원578.1억원3,150,000주Solactive US AI Tech Active Index PR7431.220588.4억원
cmu33nxjc0feh109oud4finupfsc-securities-productetf:495850:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxj60fee109o6c7shm121etf2026-09-14495850KR7495850000KODEX 코리아밸류업31,685원-695원-2.15%31632.7031,480원31,915원31,365원83,86526.4억원6590.4억원20,800,000주코리아 밸류업 지수3213.5406579.6억원
cmu33nxj10feb109ok985p3cdfsc-securities-productetf:495750:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxiw0fe8109ozhpffh6t1etf2026-09-14495750KR7495750002HANARO 코리아밸류업31,770원-550원-1.70%31638.2731,470원31,925원31,420원66208.8만원778.3억원2,450,000주코리아 밸류업 지수3213.540775.1억원
cmu33nxis0fe5109ovqoviys7fsc-securities-productetf:495550:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxin0fe2109o8wdqbfr91etf2026-09-14495550KR7495550006SOL 코리아밸류업TR32,310원-955원-2.87%32386.3432,190원32,675원32,050원5,6141.8억원1857.8억원5,750,000주코리아 밸류업 TR 지수3382.8501862.2억원
cmu33nxii0fdz109ochn5k8jifsc-securities-productetf:495330:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxid0fdw109o42t5qjhj1etf2026-09-14495330KR74953300031Q 코리아밸류업31,430원-910원-2.81%31493.2231,375원31,795원31,225원5,0861.5억원1351.4억원4,300,000주코리아 밸류업 지수3213.5401354.2억원
cmu33nxi80fdt109owi42zo80fsc-securities-productetf:495230:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxi30fdq109o8f4owjhq1etf2026-09-14495230KR7495230005KoAct 코리아밸류업액티브30,550원-790원-2.52%30427.6730,360원30,710원30,150원55,21216.8억원2413.4억원7,900,000주코리아 밸류업 지수3213.5402403.7억원
cmu33nxhy0fdn109odc24wr26fsc-securities-productetf:495060:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxht0fdk109ok8969nov1etf2026-09-14495060KR7495060006TIME 코리아밸류업액티브27,450원-785원-2.78%27617.3827,570원27,870원27,390원29,1998억원1921.5억원7,000,000주코리아 밸류업 지수3213.5401947억원
cmu33nxho0fdh109o3jgf3p2ofsc-securities-productetf:495050:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxhj0fde109om0r7qo0s1etf2026-09-14495050KR7495050007RISE 코리아밸류업31,760원-855원-2.62%31849.9931,775원32,140원31,550원114,02836.2억원9385억원29,550,000주코리아 밸류업 지수3213.5409411.6억원
cmu33nxhe0fdb109oqdht1aqbfsc-securities-productetf:495040:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxh90fd8109opfgm1bor1etf2026-09-14495040KR7495040008PLUS 코리아밸류업31,265원-965원-2.99%31389.5431,310원31,665원31,150원6331991만원844.1억원2,700,000주코리아 밸류업 지수3213.540847.5억원
cmu33nxh40fd5109o42mifw18fsc-securities-productetf:494890:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxgz0fd2109o5oxo3tgo1etf2026-09-14494890KR7494890007KODEX 200액티브30,450원-1,120원-3.55%30437.6330,510원30,875원30,260원376,606114.8억원1조원33,700,000주코스피 2001050.8301조원
cmu33nxmi0fgb109o8de1x843fsc-securities-productetf:497780:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxme0fg8109ogaa867jm1etf2026-09-14497780KR7497780007KoAct 미국천연가스인프라액티브10,385원-20원-0.19%10323.1710,405원10,405원10,300원6,5636798.2만원197.3억원1,900,000주Solactive 미국천연가스인프라 PR 지수1958.170190.9억원
cmu33nxp60fhy109oc65vsk4pfsc-securities-productetf:499660:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxp20fhw109o9qipuhsv1etf2026-09-14499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,580원80원0.01%1001482.401,001,575원1,001,580원1,001,575원19,018190.4억원4749.4억원474,200주KIS CD+CPI연동금리 월분배 지수12243.3304598.8억원
cmu33nw4r0ely109otbsx2h9nfsc-securities-productetf:466810:202609142026-09-14dayperiod2026-09-16 05:03:522026-09-16 05:03:52cmu33nw4n0elv109o13w7f8ky1etf2026-09-14466810KR7466810009BNK 2차전지양극재5,770원-235원-3.91%5789.505,895원5,895원5,750원61,9113.5억원86.5억원1,500,000주iSelect 2차전지양극재 지수4500.21086.8억원
cmu33nxms0fgh109osuyn6jv7fsc-securities-productetf:497880:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxmm0fgd109o75t34e0k1etf2026-09-14497880KR7497880005SOL CD금리&머니마켓액티브50,085원5원0.01%50079.8150,085원50,085원50,080원110,45955.3억원2865.8억원5,722,000주KAP CD&단기자금시장지수(PR)121.0902866.5억원
cmu33nxn30fgn109o6dj276k7fsc-securities-productetf:498050:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxmy0fgl109ot8ha6ea01etf2026-09-14498050KR7498050004HANARO 바이오코리아액티브10,065원-75원-0.74%10075.9210,045원10,195원9,870원2,9212938.7만원95.6억원950,000주iSelect K-바이오헬스케어1019.54095.7억원
cmu33nxnc0fgt109odlywmhwafsc-securities-productetf:498180:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxn70fgq109oda1xk43t1etf2026-09-14498180KR7498180009파워 종합채권(AA-이상)액티브92,780원0원0.00%92809.8692,780원92,780원92,780원327.8만원1396.3억원1,505,000주KIS 한국종합채권지수(AA-이상, 총수익)104.9701400.5억원
cmu33nxnn0fgz109o6rg5m1ecfsc-securities-productetf:498270:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxnh0fgw109oc0594wjq1etf2026-09-14498270KR7498270008KIWOOM 미국양자컴퓨팅13,710원-40원-0.29%13945.3413,750원13,780원13,630원34,6344.7억원2056.5억원15,000,000주Solactive U.S. Quantum Computing Index(PR)8716.8702091.8억원
cmu33nxnw0fh5109of3fwlw5ifsc-securities-productetf:498400:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxnr0fh2109ok3wos7ug1etf2026-09-14498400KR7498400001KODEX 200타겟위클리커버드콜19,700원-760원-3.71%19691.4519,820원19,995원19,615원8,694,4041719.4억원5.7조원292,600,000주코스피 200 타겟 15% 위클리 커버드콜 지수3128.2705.7조원
cmu33nxo50fhb109o520wby4jfsc-securities-productetf:498410:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxo00fh8109odtdzx5sn1etf2026-09-14498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜12,220원190원1.58%12268.2011,955원12,250원11,890원2,029,078246억원8676.2억원71,000,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1126.8308710.4억원
cmu33nxoe0fhh109oesjoqolwfsc-securities-productetf:498610:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxoa0fhe109odt1miq071etf2026-09-14498610KR7498610005RISE 인도디지털성장7,845원20원0.26%7851.857,825원7,855원7,825원3,1502465.1만원47억원600,000주MarketVector Digital India Index(INR)(Price Return)3524.27247.1억원
cmu33nxon0fhn109okl6mufwtfsc-securities-productetf:498860:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxoj0fhk109o52x49kj91etf2026-09-14498860KR7498860006RISE 코리아금융고배당16,990원30원0.18%17022.6016,830원17,060원16,670원7,3821.2억원339.8억원2,000,000주iSelect 코리아 금융 고배당 지수2573.960340.4억원
cmu33nxox0fht109o1npoy1itfsc-securities-productetf:499150:202609142026-09-14dayperiod2026-09-16 05:03:542026-09-16 05:03:54cmu33nxos0fhq109odcyy9ni01etf2026-09-14499150KR7499150001SOL 미국S&P500엔화노출(H)10,885원45원0.42%10837.2210,862원10,920원10,862원681742.4만원54.4억원500,000주S&P500 Yen Hedged Index(PR)3113.35854.1억원
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
22,152건 중 18,451–18,500← 이전370 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬