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
cmu33nu2b0dez109oj8ahf5dgfsc-securities-productetf:385600:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu260dew109o6l2zvh1i1etf2026-09-14385600KR7385600002ACE 2차전지&친환경차액티브11,550원-390원-3.27%11597.8411,675원11,675원11,515원6,7367797.3만원173.2억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2076.420173.9억원
cmu33nu2m0df5109oly1o9kpgfsc-securities-productetf:385710:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu2h0df2109omz88qpj51etf2026-09-14385710KR7385710009TIME K이노베이션액티브10,305원-70원-0.67%10311.3410,220원10,380원10,220원315324.1만원103억원1,000,000주KRX BBIG 지수1743.110103.1억원
cmu33nu2w0dfb109ohap79g7mfsc-securities-productetf:385720:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu2q0df8109o8c6m8uul1etf2026-09-14385720KR7385720008TIME 코스피액티브24,765원-785원-3.07%24827.0824,990원25,100원24,660원67,54716.7억원3813.8억원15,400,000주코스피6684.3703823.3억원
cmu33nu360dfh109o843lcj0lfsc-securities-productetf:387270:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu310dfe109odq0c2rpe1etf2026-09-14387270KR7387270002TIGER 글로벌이노베이션액티브24,125원-295원-1.21%24520.8324,420원24,420원24,070원3,9539532.9만원279.8억원1,160,000주NASDAQ 10029127.160284.4억원
cmu33nucl0dku109ot4do8hcdfsc-securities-productetf:403790:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nucg0dkq109oywoc6nfy1etf2026-09-14403790KR7403790009MIDAS 코스피액티브56,135원-1,935원-3.33%56394.0756,340원56,940원56,045원2271286.7만원1641.9억원2,925,000주코스피6684.3701649.5억원
cmu33nucu0dkz109opc311hkyfsc-securities-productetf:404120:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nucq0dkw109o7no6rdh91etf2026-09-14404120KR7404120008TIME K신재생에너지액티브24,400원-615원-2.46%24523.3724,850원24,850원24,370원1,0202509.9만원195.2억원800,000주KRX 기후변화 솔루션지수4531.970196.1억원
cmu33nud40dl4109ok21083e0fsc-securities-productetf:404260:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nucz0dl2109of2k5ucym1etf2026-09-14404260KR7404260002KODEX 기후변화솔루션23,995원-555원-2.26%24051.6424,110원24,245원23,825원6671610.7만원191.9억원800,000주KRX 기후변화 솔루션지수4531.970192.4억원
cmu33nude0dl9109or8l61qmufsc-securities-productetf:404540:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nud90dl7109oskklpydu1etf2026-09-14404540KR7404540007TIGER KRX기후변화솔루션24,150원-310원-1.27%24052.3524,120원24,165원23,880원44105.7만원120.7억원500,000주KRX 기후변화 솔루션지수4531.970120.2억원
cmu33nudp0dlf109onqmqmzzdfsc-securities-productetf:404650:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nudj0dld109oj4bzz21l1etf2026-09-14404650KR7404650004SOL KRX기후변화솔루션23,870원-260원-1.08%23846.3123,790원23,890원23,645원59140.3만원143.2억원600,000주KRX 기후변화 솔루션지수4531.970143억원
cmu33nudz0dll109oc8od8bswfsc-securities-productetf:407300:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nudu0dli109oxk6fnxjq1etf2026-09-14407300KR7407300003HANARO Fn골프테마10,400원-145원-1.38%10519.3510,400원10,400원10,400원11만원57.2억원550,000주FnGuide 골프 테마 지수1116.99057.8억원
cmu33nue90dlr109o7e8sz4uxfsc-securities-productetf:407310:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nue40dlo109ow50el2pu1etf2026-09-14407310KR7407310002HANARO 200 TOP1016,610원-350원-2.06%16550.6816,510원16,710원16,425원2,6924452.5만원182.7억원1,100,000주코스피 200 Top 10 지수2570.540182억원
cmu33ntvy0dba109o9bo84hswfsc-securities-productetf:373490:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntvt0db7109oplut4ika1etf2026-09-14373490KR7373490002KODEX 코리아혁신성장액티브24,365원-735원-2.93%24397.0024,575원24,690원24,335원76186만원134억원550,000주FnGuide K-이노베이션 지수3785.340134.1억원
cmu33ntw80dbf109odbvdzt1ofsc-securities-productetf:373790:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntw30dbd109ofunl5b431etf2026-09-14373790KR7373790005KIWOOM 미국방어배당성장나스닥15,095원40원0.27%15063.8215,095원15,120원15,095원71107.2만원42.2억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1324.25042.1억원
cmu33ntwi0dbm109on2b622csfsc-securities-productetf:375270:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntwd0dbi109ofwhg34fm1etf2026-09-14375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,250원115원0.88%13380.9113,285원13,290원13,220원214283.5만원86.1억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1753.46286.9억원
cmu33ntx30dbx109o4i71jfv3fsc-securities-productetf:375770:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntwy0dbv109ocqyikyio1etf2026-09-14375770KR7375770005KODEX 탄소효율그린뉴딜24,195원-775원-3.10%24118.1324,015원24,360원24,015원8262007만원435.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4033.600434.1억원
cmu33ntxn0dc9109ooq3rr38ffsc-securities-productetf:377990:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntxi0dc7109o9woawvgp1etf2026-09-14377990KR7377990007TIGER Fn신재생에너지23,895원-595원-2.43%23883.9124,115원24,220원23,760원79,22118.9억원1170.8억원4,900,000주FnGuide 신재생에너지 지수4579.7801170.3억원
cmu33nty80dcl109oky9tsnxjfsc-securities-productetf:379790:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nty30dcj109o9k7kxpyr1etf2026-09-14379790KR7379790009RISE 유로스탁스50(H)17,015원-15원-0.09%17196.3517,325원17,325원17,015원5,6899732.1만원195.6억원1,150,000주EURO STOXX 50 Index6325.130197.7억원
cmu33ntys0dcx109omrvlwwigfsc-securities-productetf:379810:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntyo0dcv109ohi1j3ezp1etf2026-09-14379810KR7379810005KODEX 미국나스닥10025,870원-145원-0.56%26196.1725,800원25,925원25,765원14,921,0983854억원8.9조원347,000,000주NASDAQ 10029127.1609조원
cmu33ntzd0dd9109ow4kii7vxfsc-securities-productetf:381170:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntz80dd7109o4z1ay9ei1etf2026-09-14381170KR7381170000TIGER 미국테크TOP10 INDXX29,980원-65원-0.22%30368.4730,005원30,080원29,880원630,137188.7억원3.7조원123,700,000주Indxx US Tech Top 10 Index9632.6703.7조원
cmu33ntzx0ddl109oc6jebstyfsc-securities-productetf:381560:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntzt0ddj109ooegxk5391etf2026-09-14381560KR7381560002HANARO Fn전기&수소차17,205원-530원-2.99%17142.4017,340원17,340원17,055원10,8551.8억원180.6억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3900.310179.9억원
cmu33nu0i0ddy109o3gleex3ifsc-securities-productetf:385510:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu0d0ddu109oy4zm4itm1etf2026-09-14385510KR7385510003KODEX 신재생에너지액티브37,945원-770원-1.99%37797.6038,175원38,425원37,705원28,62510.8억원3301.2억원8,700,000주FnGuide K-신재생에너지 플러스 지수2801.4603288.3억원
cmu33nu150deb109os97sfxuyfsc-securities-productetf:385540:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu0y0de7109obado1wbl1etf2026-09-14385540KR7385540000RISE 종합채권(A-이상)액티브102,325원-90원-0.09%102396.91102,500원102,565원102,275원5,5045.6억원2.1조원21,003,000주KIS 종합채권 지수(A-이상)(총수익지수)119.3402.1조원
cmu33nu3h0dfn109oc5hcm1txfsc-securities-productetf:387280:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu3b0dfj109ovbd6hb5r1etf2026-09-14387280KR7387280001TIGER 퓨처모빌리티액티브11,400원-320원-2.73%11467.6411,455원11,585원11,400원595681.3만원144.7억원1,270,000주FnGuide 퓨처모빌리티 지수3425.610145.6억원
cmu33nu3s0dft109ord340kotfsc-securities-productetf:388280:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu3o0dfr109ot03newpm1etf2026-09-14388280KR7388280000RISE K엔터&여행레저7,230원45원0.63%7273.087,135원7,290원7,100원1,7181243.5만원235.6억원3,260,000주FnGuide K엔터&여행레저 지수676.510237.1억원
cmu33nu460dg0109ohc351pcqfsc-securities-productetf:388420:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu410dfy109ob9kafrhz1etf2026-09-14388420KR7388420002RISE 비메모리반도체액티브25,595원-1,165원-4.35%25573.2725,770원26,045원25,525원26,3396.7억원2242.1억원8,760,000주iSelect 비메모리반도체 지수(시장가격지수)6719.6302250.4억원
cmu33nu4g0dg6109o3xz3exr1fsc-securities-productetf:390390:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu4b0dg3109ot9ikiujq1etf2026-09-14390390KR7390390003KODEX 미국반도체50,700원-730원-1.42%52073.8050,970원51,085원50,525원435,975221.2억원1.2조원24,500,000주MVIS US Listed Semiconductor 25 Index17098.1501.2조원
cmu33nu4r0dgc109och30axdpfsc-securities-productetf:390400:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu4m0dg9109ob4r09qoa1etf2026-09-14390400KR7390400000KODEX 미국스마트모빌리티S&P6,710원-25원-0.37%6784.096,735원6,735원6,580원421281.6만원53.6억원800,000주S&P Kensho Smart Transportation204.42954.2억원
cmu33nu500dgh109ofp2xr6a4fsc-securities-productetf:391600:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu4v0dgf109omxfxivs81etf2026-09-14391600KR7391600004ACE 미국친환경그린테마10,055원0원0.00%10152.9710,100원10,100원10,055원2626.1만원45.2억원450,000주Indxx US Green Infrastructure Price return Index3139.62045.6억원
cmu33nu5b0dgn109ogbnpkvhlfsc-securities-productetf:391670:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu560dgl109oxvjfu37j1etf2026-09-14391670KR7391670007HK 베스트일레븐액티브27,625원-1,160원-4.03%27675.1727,755원27,980원27,625원74204.6만원165.7억원600,000주코스피 2001050.830166억원
cmu33nu5l0dgt109od2t6urhyfsc-securities-productetf:394660:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu5f0dgq109oauag3q8b1etf2026-09-14394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,035원-40원-0.27%15309.5315,075원15,100원14,960원5,1207689.7만원986.2억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2286.1271004.3억원
cmu33nu5v0dgz109o3jvqk94jfsc-securities-productetf:394670:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu5q0dgw109osyp57nwr1etf2026-09-14394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,490원-130원-1.22%10663.6310,620원10,620원10,420원13,6861.4억원1531.5억원14,600,000주Solactive Global Lithium 지수(PR)1688.9501556.8억원
cmu33nu650dh5109on7yjnjozfsc-securities-productetf:395150:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu600dh2109ouj4512jh1etf2026-09-14395150KR7395150006KODEX 웹툰&드라마1,867원20원1.08%1877.121,841원1,883원1,824원19,5733668.3만원89.6억원4,800,000주FnGuide 웹툰&드라마 지수283.78090.1억원
cmu33nu6f0dhb109o6ndvwrkxfsc-securities-productetf:395160:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu6a0dh8109osrwpp4gu1etf2026-09-14395160KR7395160005KODEX AI반도체TOP2플러스37,810원-2,320원-5.78%37948.2638,845원38,845원37,810원3,289,2231258억원3.7조원99,800,000주FnGuide AI반도체 TOP2+ 지수8674.2403.7조원
cmu33nu6p0dhh109ozk140jdhfsc-securities-productetf:395170:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu6k0dhe109oqwm9v4l21etf2026-09-14395170KR7395170004KODEX Top10동일가중15,130원-430원-2.76%15068.7215,115원15,190원14,940원6,0359042.7만원302.6억원2,000,000주FnGuide TOP10 동일가중 지수2387.990301.3억원
cmu33nu700dhn109ogfm08vnmfsc-securities-productetf:395270:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu6u0dhk109owxkawor51etf2026-09-14395270KR7395270002HANARO Fn K-반도체53,980원-3,115원-5.46%54115.8354,800원55,305원53,920원1,083,204590.5억원3.3조원62,450,000주FnGuide K-반도체 지수16199.8803.3조원
cmu33nu7a0dht109oqi93nneyfsc-securities-productetf:395280:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu740dhq109oit94blcd1etf2026-09-14395280KR7395280001HANARO Fn K-게임3,425원-5원-0.15%3443.213,410원3,455원3,410원1,109380.9만원80.4억원2,350,000주FnGuide K-게임 지수666.08080.9억원
cmu33nu7k0dhz109oyrgtssppfsc-securities-productetf:395290:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu7e0dhw109ovcdgj3cc1etf2026-09-14395290KR7395290000HANARO Fn K-POP&미디어5,150원135원2.69%5125.404,940원5,150원4,940원91,3304.6억원327억원6,350,000주FnGuide K-POP & 미디어 지수484.690325.4억원
cmu33nu840dia109oa83ciy3dfsc-securities-productetf:395760:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu7z0di8109ow1jdguur1etf2026-09-14395760KR7395760002PLUS ESG성장주액티브20,700원-700원-3.27%20728.8920,780원20,780원20,700원612.4만원113.8억원550,000주FnGuide 한화 ESG 성장 지수3415.490114억원
cmu33nu8o0dim109ocvu2upk5fsc-securities-productetf:396510:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu8j0dik109om66gsjez1etf2026-09-14396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,665원15원0.23%6752.996,455원6,720원6,455원1,331881.8만원119.9억원1,800,000주Solactive China Clean Energy 지수(PR)1769.600121.5억원
cmu4j3ldz0n4a109o8ernvq11fsc-securities-productetf:0220A0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ldu0n47109ofhl87af71etf2026-09-150220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,990원-50원-0.55%8990.518,995원9,065원8,990원15,8791.4억원134.8억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1573.040134.8억원
cmu4j3itb0lm3109oa7o2t32ifsc-securities-productetf:0000D0:202609152026-09-15dayperiod2026-09-17 05:03:412026-09-17 05:03:41cmu4j3it40lm1109o5aabcpeu1etf2026-09-150000D0KR70000D0009TIGER 엔비디아미국채커버드콜밸런스(합성)8,675원75원0.87%8692.408,575원8,675원8,575원24,0902억원598.5억원6,900,000주KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)1038.935599.7억원
cmu4j3itv0lm9109ogpmejbjifsc-securities-productetf:0000H0:202609152026-09-15dayperiod2026-09-17 05:03:412026-09-17 05:03:41cmu4j3itq0lm7109otqv0v2z61etf2026-09-150000H0KR70000H0005KODEX 인도Nifty미드캡1009,950원-30원-0.30%10053.4110,005원10,035원9,930원322322.1만원114.4억원1,150,000주Nifty Midcap 100 Index(PR)60878.250115.6억원
cmu4j3iu50lmd109o5g3605qqfsc-securities-productetf:0000J0:202609152026-09-15dayperiod2026-09-17 05:03:412026-09-17 05:03:41cmu4j3iu00lmb109o01w8xvtq1etf2026-09-150000J0KR70000J0003PLUS 한화그룹주27,665원-1,260원-4.36%27747.3628,575원28,575원27,660원84,26823.5억원1106.6억원4,000,000주FnGuide 한화그룹주 지수5782.0601109.8억원
cmu4j3iuf0lmh109o6qizzewkfsc-securities-productetf:0000Y0:202609152026-09-15dayperiod2026-09-17 05:03:412026-09-17 05:03:41cmu4j3iua0lmf109ogivtq7sj1etf2026-09-150000Y0KR70000Y0004HK 26-12 회사채(AA-이상)액티브101,965원5원0.00%101955.300원0원0원00원1233.7억원1,210,000주KAP 26-12 크레딧 채권 총수익지수(AA-이상)110.3501233.6억원
cmu4j3iup0lml109orsdclqwmfsc-securities-productetf:0000Z0:202609152026-09-15dayperiod2026-09-17 05:03:412026-09-17 05:03:42cmu4j3iuk0lmj109o3pc8df4o1etf2026-09-150000Z0KR70000Z0003RISE 바이오TOP10액티브8,195원105원1.30%8181.938,135원8,400원8,135원106,5768.8억원479.4억원5,850,000주KRX 바이오 TOP 10 지수2082.050478.6억원
cmu4j3ivs0lmz109oeqhyhxwtfsc-securities-productetf:0004G0:202609152026-09-15dayperiod2026-09-17 05:03:422026-09-17 05:03:42cmu4j3ivl0lmw109op609uz721etf2026-09-150004G0KR70004G00021Q 미국배당TOP308,790원45원0.51%8844.318,790원8,805원8,725원11,7941억원131.8억원1,500,000주Solactive U.S. Dividend TOP 30 Index PR4265.980132.6억원
cmu4j3ixk0lo1109o2q0lzsfzfsc-securities-productetf:0007F0:202609152026-09-15dayperiod2026-09-17 05:03:422026-09-17 05:03:42cmu4j3ixf0lnz109o9gdr1o141etf2026-09-150007F0KR70007F0000KODEX 27-12 회사채(AA-이상)액티브10,185원-5원-0.05%10187.5710,195원10,200원10,175원36,4083.7억원6494.9억원63,770,000주KAP 27-12 회사채 총수익 지수(AA-이상)110.0906496.6억원
cmu4j3ixw0lo7109o9u2r7nmhfsc-securities-productetf:0007G0:202609152026-09-15dayperiod2026-09-17 05:03:422026-09-17 05:03:42cmu4j3ixp0lo5109o45mm7b121etf2026-09-150007G0KR70007G0009PLUS 글로벌원자력밸류체인12,700원-155원-1.21%12716.3112,850원12,850원12,655원1,1081410.9만원381억원3,000,000주Solactive Global Nuclear Energy Value Chain Index(PR)5714.550381.4억원
cmu4j3iya0lof109o0nqagtuafsc-securities-productetf:0007N0:202609152026-09-15dayperiod2026-09-17 05:03:422026-09-17 05:03:42cmu4j3iy20lob109o41p7y2rv1etf2026-09-150007N0KR70007N0000아이엠에셋 200104,870원-1,250원-1.18%105300.52105,785원106,535원104,195원30,73532.3억원891.3억원850,000주코스피 2001042.460895억원
cmu4j3iyo0lom109oiekj8cm4fsc-securities-productetf:0008E0:202609152026-09-15dayperiod2026-09-17 05:03:422026-09-17 05:03:42cmu4j3iyi0loj109o6loxs9hs1etf2026-09-150008E0KR70008E0000ACE 미국중심중소형제조업11,220원-195원-1.71%11367.1111,290원11,290원10,625원274,05630.7억원106.5억원950,000주NYSE FactSet US Focus Manufacturing Index(Price Return)319.235107.9억원
22,152건 중 18,601–18,650← 이전373 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬