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
cmu4j3oxk0p2x109oa5rjcww5fsc-securities-productetf:381180:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oxf0p2u109oqp38vi1l1etf2026-09-15381180KR7381180009TIGER 미국필라델피아반도체나스닥39,470원-750원-1.86%39366.1639,290원39,520원39,075원2,127,835836.3억원5.3조원135,850,000주PHLX Semiconductor Sector Index11131.2815.3조원
cmu4j3oxu0p33109obooywasmfsc-securities-productetf:381560:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oxp0p30109onpl4bpvg1etf2026-09-15381560KR7381560002HANARO Fn전기&수소차17,235원30원0.17%17331.8217,165원17,495원17,080원1,5882758.4만원180.9억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3943.620181.9억원
cmu4j3oy40p39109oxba9refpfsc-securities-productetf:381570:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oxz0p36109ogyvvblbj1etf2026-09-15381570KR7381570001HANARO Fn친환경에너지10,235원55원0.54%10191.799,995원10,275원9,995원3,8953956.7만원86.9억원850,000주FnGuide 친환경에너지 지수 (시장가격)1964.08086.6억원
cmu4j3oye0p3f109orz7ep6bzfsc-securities-productetf:385510:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oy90p3c109o4at7p1wv1etf2026-09-15385510KR7385510003KODEX 신재생에너지액티브37,895원-50원-0.13%37815.8937,365원38,250원37,000원54,01920.3억원3296.8억원8,700,000주FnGuide K-신재생에너지 플러스 지수2789.8803289.9억원
cmu4j3oyo0p3l109otu1t4tm8fsc-securities-productetf:385520:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oyj0p3i109oqs53pzjm1etf2026-09-15385520KR7385520002KODEX 자율주행액티브15,295원-70원-0.46%15385.4115,245원15,625원15,245원3,6485612만원328.8억원2,150,000주FnGuide K-미래차 지수2971.950330.7억원
cmu4j3oyy0p3r109os1pnmo3qfsc-securities-productetf:385540:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oyt0p3o109ore9jsw8s1etf2026-09-15385540KR7385540000RISE 종합채권(A-이상)액티브102,195원-130원-0.13%102127.54102,445원102,450원102,150원2,4422.4억원2.1조원21,320,000주KIS 종합채권 지수(A-이상)(총수익지수)119.0502.1조원
cmu4j3oz90p3x109objpl5akpfsc-securities-productetf:385550:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oz40p3u109omy69ng1b1etf2026-09-15385550KR7385550009RISE 단기채권알파액티브114,240원10원0.01%114238.69114,250원114,265원114,240원1,2791.4억원3734.5억원3,269,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503732.1억원
cmu4j3ozj0p43109o8cnxqtjtfsc-securities-productetf:385560:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oze0p40109o9xby8mwp1etf2026-09-15385560KR7385560008RISE KIS국고채30년Enhanced48,890원-245원-0.50%48788.5449,295원49,345원48,815원17,6288.6억원4452.9억원9,108,000주KIS 국고채30년Enhanced지수(시장가격)4342.2804410.9억원
cmu4j3ozt0p49109oka5sqfkifsc-securities-productetf:385590:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ozo0p46109o2eko6q261etf2026-09-15385590KR7385590005ACE ESG액티브23,220원-180원-0.77%23236.7623,255원23,405원23,105원357828.3만원534억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4353.450534.4억원
cmu4j3p030p4f109ov0eg7gmpfsc-securities-productetf:385600:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ozy0p4c109ovcbmke3f1etf2026-09-15385600KR7385600002ACE 2차전지&친환경차액티브11,625원75원0.65%11689.7711,480원11,805원11,480원5,3036181.5만원174.3억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2093.100175.3억원
cmu4j3p0d0p4l109o9te2ct13fsc-securities-productetf:385710:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3p090p4i109os3cilk0h1etf2026-09-15385710KR7385710009TIME K이노베이션액티브10,320원15원0.15%10379.979,950원10,455원9,950원832862.1만원103.2억원1,000,000주KRX BBIG 지수1753.230103.7억원
cmu4j3ovm0p1y109osbgzg59lfsc-securities-productetf:379780:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ovh0p1v109ozpy1phq31etf2026-09-15379780KR7379780000RISE 미국S&P50022,410원155원0.70%22457.3122,270원22,415원22,240원451,809100.8억원1.4조원65,700,000주S&P 5007585.7301.4조원
cmu4j3ovx0p23109oieot8x23fsc-securities-productetf:379790:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ovr0p21109o8mciswko1etf2026-09-15379790KR7379790009RISE 유로스탁스50(H)16,935원-80원-0.47%17012.6917,025원17,075원16,870원11,6271.9억원194.7억원1,150,000주EURO STOXX 50 Index6260.380195.6억원
cmu4j3ow70p29109o2tk63xc1fsc-securities-productetf:379800:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ow20p26109omo5lo3ry1etf2026-09-15379800KR7379800006KODEX 미국S&P50023,295원160원0.69%23356.3723,170원23,310원23,125원33,583,8437803.2억원10조원433,000,000주S&P 5007585.73010.1조원
cmu4j3owh0p2f109ofgnk6pwtfsc-securities-productetf:379810:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3owc0p2c109ouu15g15o1etf2026-09-15379810KR7379810005KODEX 미국나스닥10026,150원280원1.08%26214.2425,990원26,170원25,940원20,359,8815307.5억원9조원346,800,000주NASDAQ 10028937.8409조원
cmu4j3owy0p2l109or3jaigjofsc-securities-productetf:380340:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3owp0p2k109oahcidxo41etf2026-09-15380340KR7380340000ACE 코리아AI테크핵심산업26,295원-120원-0.45%26491.1026,285원26,935원26,285원2,4006394.1만원315.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5274.190317.8억원
cmu4j3p100p4x109oziulezjvfsc-securities-productetf:387270:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:50cmu4j3p0v0p4u109o0oh2bmf11etf2026-09-15387270KR7387270002TIGER 글로벌이노베이션액티브23,925원-200원-0.83%24004.8124,125원24,125원23,620원4,8891.1억원277.5억원1,160,000주NASDAQ 10028937.840278.4억원
cmu4j3p1l0p5a109oftoiegvwfsc-securities-productetf:388280:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p1g0p56109oxkh4u9ys1etf2026-09-15388280KR7388280000RISE K엔터&여행레저7,195원-35원-0.48%7162.607,230원7,280원7,155원5,2483796만원234.5억원3,260,000주FnGuide K엔터&여행레저 지수666.180233.5억원
cmu4j3p260p5m109ovqo0e475fsc-securities-productetf:390390:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p210p5i109oo67wqsh61etf2026-09-15390390KR7390390003KODEX 미국반도체50,115원-585원-1.15%49970.0549,815원50,140원49,675원529,097264억원1.2조원24,050,000주MVIS US Listed Semiconductor 25 Index16261.3301.1조원
cmu4j3p2r0p5x109o4054zg6cfsc-securities-productetf:391600:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p2m0p5u109oilfbdl761etf2026-09-15391600KR7391600004ACE 미국친환경그린테마10,020원-35원-0.35%10104.2810,055원10,055원10,000원4343만원45억원450,000주Indxx US Green Infrastructure Price return Index3083.27045.4억원
cmu4j3p310p61109ocjzk9bvgfsc-securities-productetf:391670:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p2w0p60109ojeefpvog1etf2026-09-15391670KR7391670007HK 베스트일레븐액티브27,625원0원0.00%27525.5027,720원27,720원27,625원1644.2만원165.7억원600,000주코스피 2001042.460165.1억원
cmu4j3p3b0p67109oxkd6rg90fsc-securities-productetf:394660:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p360p64109ouhp4mies1etf2026-09-15394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE14,900원-135원-0.90%15118.3815,035원15,035원14,800원6,6439885.3만원977.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2233.148991.7억원
cmu4j3p3l0p6d109oaevhqr2zfsc-securities-productetf:394670:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p3f0p6a109ofadxgzqt1etf2026-09-15394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,500원10원0.10%10593.2410,495원10,530원10,380원8,4178810.6만원1533억원14,600,000주Solactive Global Lithium 지수(PR)1663.6501546.6억원
cmu4j3p3v0p6j109o5stjekz2fsc-securities-productetf:395150:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p3q0p6g109ou50el2gx1etf2026-09-15395150KR7395150006KODEX 웹툰&드라마1,890원23원1.23%1891.561,879원1,903원1,867원8,2501562만원90.7억원4,800,000주FnGuide 웹툰&드라마 지수286.09090.7억원
cmu4j3p450p6p109opxccousufsc-securities-productetf:395160:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p400p6m109ono6sgflz1etf2026-09-15395160KR7395160005KODEX AI반도체TOP2플러스37,705원-105원-0.28%37777.6537,565원38,475원37,460원2,509,997953.5억원3.7조원99,600,000주FnGuide AI반도체 TOP2+ 지수8634.5303.7조원
cmu4j3p4f0p6v109ojtbjwpd5fsc-securities-productetf:395170:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p4a0p6s109ovrdk23851etf2026-09-15395170KR7395170004KODEX Top10동일가중14,965원-165원-1.09%14908.2614,940원15,065원14,850원4,2906415.6만원299.3억원2,000,000주FnGuide TOP10 동일가중 지수2362.250298.1억원
cmu4j3p4p0p71109oj4bmusu0fsc-securities-productetf:395270:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p4k0p6y109ooqfzhxxy1etf2026-09-15395270KR7395270002HANARO Fn K-반도체53,695원-285원-0.53%53828.6053,790원54,835원53,370원1,087,824588.3억원3.3조원62,450,000주FnGuide K-반도체 지수16113.4503.3조원
cmu4j3p500p77109ob4mbz8ptfsc-securities-productetf:395280:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p4v0p74109o4myma77m1etf2026-09-15395280KR7395280001HANARO Fn K-게임3,435원10원0.29%3427.303,425원3,440원3,400원5920.1만원80.7억원2,350,000주FnGuide K-게임 지수663.00080.5억원
cmu4j3p5a0p7d109ojfsfbem1fsc-securities-productetf:395290:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p550p7a109ohm5yf29y1etf2026-09-15395290KR7395290000HANARO Fn K-POP&미디어5,125원-25원-0.49%5104.325,100원5,210원5,100원91,8464.7억원325.4억원6,350,000주FnGuide K-POP & 미디어 지수482.690324.1억원
cmu4j3p5k0p7j109oacealie3fsc-securities-productetf:395750:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p5f0p7g109omcva92lv1etf2026-09-15395750KR7395750003PLUS ESG가치주액티브19,995원45원0.23%19838.0719,970원19,995원19,970원35.9만원79.9억원400,000주FnGuide 한화 ESG 가치 지수3105.59079.3억원
cmu4j3p5u0p7p109oxl4nwnzzfsc-securities-productetf:395760:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p5p0p7m109oo9y0iv1c1etf2026-09-15395760KR7395760002PLUS ESG성장주액티브20,550원-150원-0.72%20593.6620,760원20,760원20,550원59122.2만원113억원550,000주FnGuide 한화 ESG 성장 지수3381.530113.2억원
cmu4j3p650p7v109osgwhy4kbfsc-securities-productetf:396500:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p600p7s109ohtngyttz1etf2026-09-15396500KR7396500001TIGER 반도체TOP1034,630원-130원-0.37%34742.8434,820원35,365원34,465원9,062,3493161.2억원9.2조원266,100,000주FnGuide 반도체TOP10 지수8819.6509.2조원
cmu4j3p6f0p81109o04spoo7ofsc-securities-productetf:396510:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p6a0p7y109op71q2u7m1etf2026-09-15396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,700원35원0.53%6845.736,730원6,750원6,680원1,214816.2만원120.6억원1,800,000주Solactive China Clean Energy 지수(PR)1779.150123.2억원
cmu4j3p0q0p4s109ovuz682bxfsc-securities-productetf:385720:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3p0j0p4o109opmqv83qd1etf2026-09-15385720KR7385720008TIME 코스피액티브24,440원-325원-1.31%24626.1324,700원24,905원24,400원66,41116.4억원3763.7억원15,400,000주코스피6627.2603792.4억원
cmu4j3p1b0p54109owvgg83edfsc-securities-productetf:387280:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p160p51109ozyek3ow71etf2026-09-15387280KR7387280001TIGER 퓨처모빌리티액티브11,475원75원0.66%11547.0411,400원11,660원11,400원1,8952189.5만원145.7억원1,270,000주FnGuide 퓨처모빌리티 지수3446.360146.6억원
cmu4j3p1v0p5f109ol0p99bm8fsc-securities-productetf:388420:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p1q0p5d109o2gu8fcan1etf2026-09-15388420KR7388420002RISE 비메모리반도체액티브25,390원-205원-0.80%25362.6825,445원26,000원25,185원30,1527.6억원2234.3억원8,800,000주iSelect 비메모리반도체 지수(시장가격지수)6651.2202231.9억원
cmu4j3p2g0p5r109o1eyahle3fsc-securities-productetf:390400:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p2b0p5p109obkwmqqu51etf2026-09-15390400KR7390400000KODEX 미국스마트모빌리티S&P6,715원5원0.07%6775.436,705원6,735원6,705원507340.4만원53.7억원800,000주S&P Kensho Smart Transportation202.46554.2억원
cmu4j3p6p0p86109oststcp4ffsc-securities-productetf:396520:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p6k0p84109oq4nbj0qp1etf2026-09-15396520KR7396520009TIGER 차이나반도체FACTSET12,550원365원3.00%12306.9912,185원12,735원12,110원323,20040.2억원5160.5억원41,120,000주FactSet China Semiconductor 지수(PR)290.5405050.7억원
cmu4j3p6z0p8c109owfh38dfwfsc-securities-productetf:399110:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p6u0p89109omjs9ir3o1etf2026-09-15399110KR7399110006SOL 미국S&P500ESG20,340원195원0.97%20319.1520,280원20,340원20,095원11,2812.2억원1159.3억원5,700,000주S&P500 Scored&Screened(PR)670.4641158.1억원
cmu4j3p790p8i109o2ljt6yhffsc-securities-productetf:399580:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p740p8f109ol0jf3w5a1etf2026-09-15399580KR7399580000RISE 글로벌클린에너지9,255원20원0.22%9253.029,225원9,265원9,015원236217만원92.5억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1109.30592.5억원
cmu4j3p7m0p8o109ob0rj3nu0fsc-securities-productetf:400570:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p7f0p8l109o0thf8uxo1etf2026-09-15400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,050원230원1.95%12086.9012,055원12,055원12,030원18,2902.2억원127.7억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1380.707128.1억원
cmu4j3pff0pd4109oa4610v1zfsc-securities-productetf:412770:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pfa0pd2109on38ivn3q1etf2026-09-15412770KR7412770000TIGER 글로벌AI플랫폼액티브11,810원105원0.90%11912.8411,770원11,945원11,770원18,3892.1억원686.1억원5,810,000주Indxx Global Metaverse Index (Price Return)5352.240692.1억원
cmu4j3pfp0pda109o6n0gw6vqfsc-securities-productetf:413220:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pfj0pd7109orkzpapwr1etf2026-09-15413220KR7413220005SOL 차이나태양광CSI(합성)4,250원25원0.59%4305.384,225원4,260원4,210원7,3913129.9만원51억원1,200,000주CSI Photovoltaic Industry Index(PR)2319.10051.6억원
cmu4j3pfz0pdf109onpb6gukufsc-securities-productetf:413930:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pft0pdd109ogyv9tycg1etf2026-09-15413930KR7413930009WON AI ESG액티브26,885원-325원-1.19%26931.7926,965원27,170원26,745원3961065.2만원147.8억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3713.180148.1억원
cmu4j3pgj0pdr109oos0atwx8fsc-securities-productetf:414780:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pge0pdp109oefqo3um41etf2026-09-15414780KR7414780007TIGER 차이나과창판STAR50(합성)12,855원365원2.92%12716.2012,470원12,960원12,405원63,7258억원1761.1억원13,700,000주STAR 50 Index(Price Return)1551.9601742.1억원
cmu4j3ph30pe3109obd682o41fsc-securities-productetf:415760:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pgy0pe0109o6qzxj7cs1etf2026-09-15415760KR7415760008SOL 차이나육성산업액티브(합성)12,200원340원2.87%12101.8211,860원12,260원11,770원4,8565828.8만원165.9억원1,360,000주STAR 50 Index(Price Return)1551.960164.5억원
cmu4j3phn0pef109ojg2m5gf4fsc-securities-productetf:416090:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3phj0ped109opzm28stj1etf2026-09-15416090KR7416090009ACE 중국과창판STAR5011,920원355원3.07%11741.0211,550원12,000원11,490원9,2711억원190.7억원1,600,000주STAR 50 Index(Price Return)1551.960187.8억원
cmu4j3pi80per109oba3hza51fsc-securities-productetf:417630:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pi30pep109ooi5shqt71etf2026-09-15417630KR7417630001TIGER KEDI혁신기업ESG3019,125원-350원-1.80%19130.4119,230원19,325원19,120원8451625.1만원200.8억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4771.350200.8억원
cmu4j3pis0pf3109o335cymt9fsc-securities-productetf:418670:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pin0pf1109ovidawoad1etf2026-09-15418670KR7418670006TIGER 글로벌AI사이버보안18,335원1,540원9.17%18190.2217,905원19,650원17,905원561,401102.8억원528억원2,880,000주Indxx Cybersecurity 지수 (PR)3102.480523.8억원
cmu4j3pjd0pff109oxhc36qbsfsc-securities-productetf:419430:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pj80pfd109oh6ns8evp1etf2026-09-15419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,355원-110원-1.30%8537.228,560원8,560원8,355원1,6221371.8만원233.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1982.456239억원
22,152건 중 19,351–19,400← 이전388 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬