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
cmu33ntcg0d0j109okibehw6dfsc-securities-productetf:319640:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntca0d0g109os6zmf87t1etf2026-09-14319640KR7319640009TIGER 골드선물(H)25,455원-125원-0.49%25642.8025,475원25,600원25,390원6,6481.6억원1132.7억원4,450,000주S&P GSCI Gold Index(TR)2137.2721179.5억원
cmu33ntcx0d0s109oirgloi95fsc-securities-productetf:321410:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntcq0d0o109o9lz3ppuy1etf2026-09-14321410KR7321410003KODEX 멀티에셋하이인컴(H)10,535원-30원-0.28%10599.5110,535원10,535원10,535원11만원31.6억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1110.09031.7억원
cmu33ntdh0d13109ow11e6izpfsc-securities-productetf:322410:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntdc0d11109o37qugak41etf2026-09-14322410KR7322410002HANARO K고배당23,505원325원1.40%23490.0223,000원23,535원23,000원6,0221.4억원411.3억원1,750,000주FnGuide 고배당 알파 지수3468.980411억원
cmu33nte20d1g109ou1e9yrvtfsc-securities-productetf:325020:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntdw0d1c109od788ngqt1etf2026-09-14325020KR7325020006KODEX 배당가치29,545원-185원-0.62%29559.2729,230원29,660원29,050원10,4983억원915.8억원3,100,000주FnGuide SLV 배당가치 지수3514.580916.3억원
cmu33ntem0d1s109og33yq5qdfsc-securities-productetf:326240:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nteh0d1o109ofubj95d91etf2026-09-14326240KR7326240009RISE IT플러스41,610원-1,735원-4.00%41698.2842,080원42,390원41,610원3,4091.4억원1040.2억원2,500,000주FnGuide IT플러스 지수5947.3101042.4억원
cmu33ntf60d24109okudnz7pofsc-securities-productetf:329200:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntf10d20109ommdnq4471etf2026-09-14329200KR7329200000TIGER 리츠부동산인프라4,050원10원0.25%4075.264,040원4,055원4,035원1,708,89369.1억원1.5조원383,350,000주FnGuide 리츠부동산인프라1673.6301.5조원
cmu33ntfq0d2g109of0qo7ryzfsc-securities-productetf:329660:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntfl0d2c109ouo2mrs151etf2026-09-14329660KR7329660005KODEX TRF505017,480원-10원-0.06%17593.6717,495원17,500원17,420원7,1981.2억원821.5억원4,700,000주FnGuide TRF 5050 지수2281.080826.9억원
cmu33ntga0d2r109owk79t6nsfsc-securities-productetf:329750:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntg50d2p109oozf49roj1etf2026-09-14329750KR7329750004TIGER 미국달러단기채권액티브12,735원5원0.04%12740.9812,695원12,745원12,685원207,35126.3억원6755.9억원53,050,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)147.0706759억원
cmu33ntm30d5w109ot462grtqfsc-securities-productetf:356540:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntlx0d5t109oeanpp73l1etf2026-09-14356540KR7356540005ACE 종합채권(AA-이상)액티브100,650원-70원-0.07%100728.83100,845원100,845원100,605원7107149.5만원1조원10,774,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.1901.1조원
cmu33ntmn0d68109o7ydyiz7nfsc-securities-productetf:359210:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntmi0d64109o16wl3jt31etf2026-09-14359210KR7359210002KODEX 코스피TR34,650원-1,235원-3.44%34703.3934,835원35,160원34,550원3,0171억원796.9억원2,300,000주코스피 TR8777.180798.1억원
cmu33ntn70d6k109oxjwm9134fsc-securities-productetf:360150:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntn20d6g109oeq8fq7tj1etf2026-09-14360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,075원50원1.65%3085.963,050원3,085원3,035원23,7497263.1만원126억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수376.980126.5억원
cmu33ntnr0d6v109o7i7tya5wfsc-securities-productetf:360750:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntnn0d6t109omgx8njji1etf2026-09-14360750KR7360750004TIGER 미국S&P50025,445원5원0.02%25588.8625,370원25,470원25,335원26,849,6866825.2억원20.1조원792,050,000주S&P 5007619.98020.2조원
cmu33ntoc0d78109occtkxku0fsc-securities-productetf:363510:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nto70d75109o8hcp5k6s1etf2026-09-14363510KR7363510009SOL KIS단기통안채112,250원-35원-0.03%112249.25112,250원112,250원112,250원222.4만원124.5억원111,000주KIS 단기통안채 Index(총수익)12822.700124.5억원
cmu33ntps0d81109ogqxarel7fsc-securities-productetf:364970:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntpo0d7y109oz5b5hmba1etf2026-09-14364970KR7364970004TIGER 바이오TOP106,760원-70원-1.02%6773.026,740원6,835원6,655원433,48729.1억원2494.4억원36,900,000주KRX 바이오 TOP 10 지수2085.4802502.6억원
cmu33nttx0da4109o5d87jp3jfsc-securities-productetf:371150:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntts0da1109ovrdq7xgb1etf2026-09-14371150KR7371150004RISE 차이나항셍테크6,200원-15원-0.24%6207.746,155원6,200원6,135원5,6473475.4만원80.6억원1,300,000주Hang Seng TECH Index4316.97080.7억원
cmu33ntuh0dag109od6vban3mfsc-securities-productetf:371450:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntuc0dae109o1smtiseg1etf2026-09-14371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,780원-115원-0.89%12927.8012,720원12,820원12,635원13,3751.7억원199.3억원1,560,000주Indxx Global Cloud Computing Index(PR)7312.380201.6억원
cmu33ntvp0db4109oy8q97ncbfsc-securities-productetf:372330:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntvk0db2109ooiaod2a21etf2026-09-14372330KR7372330001KODEX 차이나항셍테크6,335원-15원-0.24%6348.566,270원6,360원6,270원35,4752.2억원1057.9억원16,700,000주Hang Seng TECH Index4316.9701060.2억원
cmu33ntls0d5p109ozwhq4p2hfsc-securities-productetf:354500:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntln0d5n109o1igiqxvy1etf2026-09-14354500KR7354500001ACE 코스닥15013,750원-280원-2.00%13742.0814,070원14,070원13,570원36,4634.9억원1498.7억원10,900,000주코스닥 1501369.0501497.8억원
cmu33ntmd0d62109ofrlymsosfsc-securities-productetf:357870:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntm80d5y109ojdy8yxna1etf2026-09-14357870KR7357870005TIGER CD금리투자KIS(합성)58,050원0원0.00%58044.8458,050원58,055원58,050원147,07785.3억원3.5조원61,112,000주KIS CD Index(총수익)12726.1803.4조원
cmu33ntmx0d6d109of696uf4vfsc-securities-productetf:360140:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntms0d6a109o8rjyq6g41etf2026-09-14360140KR7360140008KODEX 200롱코스닥150숏선물22,620원-325원-1.42%22567.6022,800원22,920원22,530원11,5052.6억원497.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1963.570496.4억원
cmu33ntnh0d6q109ongk2chspfsc-securities-productetf:360200:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntnd0d6m109oaf0sxtc41etf2026-09-14360200KR7360200000ACE 미국S&P50025,735원25원0.10%25869.2425,620원25,755원25,620원760,858195.5억원3.8조원151,000,000주S&P 5007619.9803.8조원
cmu33nto10d72109ozfble4njfsc-securities-productetf:361580:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntnx0d6z109okztf7mwe1etf2026-09-14361580KR7361580004RISE 200TR60,035원-2,210원-3.55%60068.8660,330원60,920원59,695원322,174194.4억원4742.7억원7,900,000주코스피 200 TR1394.2304745.4억원
cmu33ntol0d7d109oukz0tpunfsc-securities-productetf:363570:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntoh0d7a109oq9v81f431etf2026-09-14363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,420원210원0.25%85410.9485,630원85,690원85,255원2482120.5만원2317.4억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)277.9602317.1억원
cmu33ntws0dbr109owvtpwqnufsc-securities-productetf:375760:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntwn0dbo109olr4jgzp01etf2026-09-14375760KR7375760006HANARO 탄소효율그린뉴딜23,890원-510원-2.09%23787.8023,745원24,065원23,725원203483.3만원215억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4033.600214억원
cmu33ntxd0dc4109ona5fm9k8fsc-securities-productetf:376410:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntx80dc0109oymy95t631etf2026-09-14376410KR7376410007TIGER 탄소효율그린뉴딜23,800원-845원-3.43%23886.5123,880원24,185원23,750원5061211.2만원214.2억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4033.600214.9억원
cmu33ntxy0dcg109o3c9u6kdpfsc-securities-productetf:379780:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntxs0dcc109ozcrwxbn91etf2026-09-14379780KR7379780000RISE 미국S&P50022,255원5원0.02%22367.2622,160원22,270원22,145원205,31045.6억원1.4조원65,600,000주S&P 5007619.9801.4조원
cmu33ntyi0dcs109oyidqjyiwfsc-securities-productetf:379800:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntyd0dco109ostsifiws1etf2026-09-14379800KR7379800006KODEX 미국S&P50023,135원5원0.02%23260.0723,045원23,150원23,040원14,132,1533265.2억원10조원432,650,000주S&P 5007619.98010조원
cmu33ntz30dd4109orta9nf6vfsc-securities-productetf:380340:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntyy0dd0109obakwddij1etf2026-09-14380340KR7380340000ACE 코리아AI테크핵심산업26,415원-805원-2.96%26553.7326,810원26,890원26,325원4,5221.2억원316.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5287.090318.6억원
cmu33ntzo0ddg109o3ty8jjyofsc-securities-productetf:381180:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntzi0ddc109onjb6a1x41etf2026-09-14381180KR7381180009TIGER 미국필라델피아반도체나스닥40,220원-600원-1.47%41440.3440,495원40,630원40,120원1,887,131760.8억원5.4조원136,400,000주PHLX Semiconductor Sector Index11823.9985.5조원
cmu33nu080dds109ozvnuurrifsc-securities-productetf:381570:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu030ddo109oattv8don1etf2026-09-14381570KR7381570001HANARO Fn친환경에너지10,180원-115원-1.12%10135.1310,115원10,230원10,080원10,2931억원86.5억원850,000주FnGuide 친환경에너지 지수 (시장가격)1953.08086.1억원
cmu33nu0s0de4109okyo6sjltfsc-securities-productetf:385520:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu0n0de0109oc32uqjv21etf2026-09-14385520KR7385520002KODEX 자율주행액티브15,365원-490원-3.09%15300.9015,485원15,485원15,245원2,0293101.1만원330.3억원2,150,000주FnGuide K-미래차 지수2943.600328.9억원
cmu33nu7u0di5109o42xse14afsc-securities-productetf:395750:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu7p0di2109o7c2qa2kb1etf2026-09-14395750KR7395750003PLUS ESG가치주액티브19,950원-655원-3.18%19989.9019,990원19,990원19,950원149297.8만원79.8억원400,000주FnGuide 한화 ESG 가치 지수3135.77079.9억원
cmu33nu8e0dih109ojxd73zuafsc-securities-productetf:396500:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu890die109oid8hz7yj1etf2026-09-14396500KR7396500001TIGER 반도체TOP1034,760원-1,835원-5.01%34926.6535,215원35,790원34,760원9,140,3293213.3억원9.2조원266,450,000주FnGuide 반도체TOP10 지수8867.7209.2조원
cmu33nu9y0djc109oka0hutnkfsc-securities-productetf:400570:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu9t0dj8109onxv8dvet1etf2026-09-14400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,820원100원0.85%11766.6111,770원11,835원11,760원8,7231억원125.2억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1419.136124.7억원
cmu33nuai0djo109oyp0o0y4tfsc-securities-productetf:400590:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuac0djk109oe0efopj91etf2026-09-14400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,080원0원0.00%14118.5614,130원14,130원14,080원233328.1만원70.4억원500,000주ICE Global Carbon Futures Index(Excess Return)704.88270.5억원
cmu33nub20djz109oxubzo8e3fsc-securities-productetf:401170:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuax0djw109oc2kk5m201etf2026-09-14401170KR7401170006RISE 메타버스10,650원-70원-0.65%10638.9710,535원10,685원10,485원10,9041.1억원417.4억원3,920,000주iSelect 메타버스 지수(시장가격지수)2271.570417억원
cmu33nubc0dk5109oalq0f29hfsc-securities-productetf:401470:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nub70dk2109o41or3znp1etf2026-09-14401470KR7401470000KODEX 메타버스액티브9,495원45원0.48%9516.789,320원9,550원9,290원4,9614696.8만원555.4억원5,850,000주FnGuide K-메타버스 지수1150.910556.7억원
cmu33nubm0dka109oljwqdyh6fsc-securities-productetf:401590:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nubh0dk8109od0fbaeo21etf2026-09-14401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,190원-105원-0.93%11250.8511,595원11,595원11,175원2,6222937.9만원57억원510,000주ICE Global Carbon Futures Index(Excess Return)704.88257.3억원
cmu33nubw0dkf109oyjmdczlmfsc-securities-productetf:402460:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nubr0dkd109ohe3mmz8o1etf2026-09-14402460KR7402460000HANARO Fn K-메타버스MZ14,455원5원0.03%14401.9414,285원14,475원14,285원177255.4만원72.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2311.42072억원
cmu33ntsa0d9i109oon1s23obfsc-securities-productetf:367770:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nts50d9f109ogs59z9451etf2026-09-14367770KR7367770005RISE 수소경제테마22,540원-460원-2.00%22575.7522,430원22,740원22,295원26,7056억원1172억원5,200,000주FnGuide 수소 경제 테마 지수2844.7701173.9억원
cmu33ntsk0d9o109o5xszo8byfsc-securities-productetf:368190:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntsf0d9l109owki9cit71etf2026-09-14368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,650원-85원-1.10%7662.057,610원7,680원7,610원726555.8만원244.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1841.630245.1억원
cmu33nttd0d9t109o0ovgsqqsfsc-securities-productetf:368590:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntt70d9r109oiot4lk9p1etf2026-09-14368590KR7368590006RISE 미국나스닥10028,850원-185원-0.64%29221.2828,780원28,940원28,775원239,69369.2억원1.5조원52,900,000주NASDAQ 10029127.1601.5조원
cmu33nttn0d9z109owqw9vs7cfsc-securities-productetf:368680:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntti0d9w109osbs5ucc81etf2026-09-14368680KR7368680005KODEX K-뉴딜디지털플러스7,740원-30원-0.39%7719.747,720원7,770원7,655원233179.2만원69.6억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1841.63069.4억원
cmu33ntu70daa109oc356koa4fsc-securities-productetf:371160:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntu20da8109o6sciyln21etf2026-09-14371160KR7371160003TIGER 차이나항셍테크6,375원-5원-0.08%6365.366,365원6,385원6,285원217,16213.7억원5192.4억원81,450,000주Hang Seng TECH Index4316.9705197.3억원
cmu33ntuu0dan109oiwb3wgw4fsc-securities-productetf:371460:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntun0dak109olu8budh31etf2026-09-14371460KR7371460007TIGER 차이나전기차SOLACTIVE9,380원170원1.85%9256.079,210원9,455원9,190원180,94816.8억원6753.6억원72,000,000주Solactive China Electric Vehicle and Battery Index(PR)1957.9606645.8억원
cmu33ntv40dat109obxincuxmfsc-securities-productetf:371470:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntuz0daq109oszhftdnf1etf2026-09-14371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,150원260원3.30%7953.057,890원8,155원7,845원10,9788840.9만원430.3억원5,280,000주Solactive China Biotech Index(PR)1670.990419.9억원
cmu33ntvf0daz109ouh5wnnhofsc-securities-productetf:371870:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntv90daw109olwbfwhy21etf2026-09-14371870KR7371870007ACE 차이나항셍테크6,245원0원0.00%6230.606,280원6,280원6,160원9,8446082.7만원99.9억원1,600,000주Hang Seng TECH Index4316.97099.6억원
cmu33nu1g0deh109ohyjluocqfsc-securities-productetf:385550:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu1a0ded109oeilg3t1k1etf2026-09-14385550KR7385550009RISE 단기채권알파액티브114,230원-15원-0.01%114238.39114,255원114,255원114,230원2,5022.8억원3742.1억원3,276,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0603734.4억원
cmu33nu1r0den109or0wrt8vlfsc-securities-productetf:385560:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu1m0del109ov6ozaijn1etf2026-09-14385560KR7385560008RISE KIS국고채30년Enhanced49,135원-100원-0.20%49242.1849,350원49,560원48,810원50,11024.6억원4766.5억원9,701,000주KIS 국고채30년Enhanced지수(시장가격)4382.3204484.9억원
cmu33nu210det109oq8299h2ffsc-securities-productetf:385590:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu1w0deq109ok9bfku3l1etf2026-09-14385590KR7385590005ACE ESG액티브23,400원-775원-3.21%23465.4023,515원23,670원23,395원425998.5만원538.2억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4396.250539.7억원
22,152건 중 18,551–18,600← 이전372 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬