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
cmu4j3pu90plr109od29ec53tfsc-securities-productetf:437070:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pu30plo109oara74izz1etf2026-09-15437070KR7437070006KODEX 아시아달러채권ESG플러스액티브57,360원290원0.51%57479.0557,075원57,390원57,040원4822755.4만원198.4억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)117.716198.8억원
cmu4j3pul0plx109omr9besjlfsc-securities-productetf:437080:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pug0plv109omdf0odva1etf2026-09-15437080KR7437080005KODEX 미국종합채권ESG액티브(H)95,610원-200원-0.21%95571.2195,735원95,795원95,570원2,0721.9억원2232.4억원2,335,000주Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)124.9272212.4억원
cmu4j3puv0pm3109o75z8cajrfsc-securities-productetf:437350:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pup0pm0109o5v298u7w1etf2026-09-15437350KR7437350002RISE 미국단기투자등급회사채액티브11,905원90원0.76%11904.6111,805원11,905원11,795원10,6211.2억원261.9억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index268.022261.9억원
cmu4j3pv50pm9109ovnxzt7a1fsc-securities-productetf:437370:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pv00pm6109o5zibhhry1etf2026-09-15437370KR7437370000RISE 글로벌농업경제10,675원55원0.52%10695.1710,540원10,685원10,540원512542.1만원74.7억원700,000주MVIS Global Agribusiness Index(Price Return)3425.38974.8억원
cmu4j3p7y0p8v109om6gm0jajfsc-securities-productetf:400580:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p7r0p8r109oub0hiccb1etf2026-09-15400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,350원250원2.07%12418.2012,260원12,350원12,260원2,0992591.6만원61.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER256.74962억원
cmu4j3p880p91109oib74s4u7fsc-securities-productetf:400590:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p830p8y109opmj89the1etf2026-09-15400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,195원115원0.82%14360.9614,080원14,315원14,080원1,2771819.7만원70.9억원500,000주ICE Global Carbon Futures Index(Excess Return)689.12271.8억원
cmu4j3p8j0p97109o1sca8ciyfsc-securities-productetf:400970:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p8d0p94109otcwyxgkb1etf2026-09-15400970KR7400970000TIGER Fn메타버스7,270원-60원-0.82%7288.217,245원7,350원7,245원1,9541423.7만원363.5억원5,000,000주FnGuide 메타버스테마 지수1551.070364.4억원
cmu4j3p8t0p9d109o4fip2lj0fsc-securities-productetf:401170:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p8o0p9a109o7e7uwj1g1etf2026-09-15401170KR7401170006RISE 메타버스10,580원-70원-0.66%10573.2310,615원10,670원10,535원8,0628548.8만원414.7억원3,920,000주iSelect 메타버스 지수(시장가격지수)2257.180414.4억원
cmu4j3p930p9j109oab3t28rofsc-securities-productetf:401470:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p8y0p9g109oyb5if6vb1etf2026-09-15401470KR7401470000KODEX 메타버스액티브9,450원-45원-0.47%9470.519,475원9,550원9,440원1,7481657.3만원552.8억원5,850,000주FnGuide K-메타버스 지수1147.060554억원
cmu4j3p9c0p9p109omnprgiqpfsc-securities-productetf:401590:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p970p9m109o1hmgl6fk1etf2026-09-15401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,365원175원1.56%11446.9311,190원11,375원11,190원91102.8만원57.9억원510,000주ICE Global Carbon Futures Index(Excess Return)689.12258.3억원
cmu4j3p9m0p9v109odqhsck00fsc-securities-productetf:402460:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p9h0p9s109olimupyvk1etf2026-09-15402460KR7402460000HANARO Fn K-메타버스MZ14,380원-75원-0.52%14326.4714,350원14,440원14,290원6390.6만원71.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2299.24071.6억원
cmu4j3p9w0pa1109oe53ctxh9fsc-securities-productetf:402970:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p9r0p9y109oydksad5v1etf2026-09-15402970KR7402970008ACE 미국배당다우존스14,925원155원1.05%14978.4214,800원14,940원14,800원440,22065.3억원9566.9억원64,100,000주Dow Jones U.S. Dividend 100 Price Return Index7239.0869601.1억원
cmu4j3pag0pac109oulesffhwfsc-securities-productetf:404120:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pab0paa109olezycurx1etf2026-09-15404120KR7404120008TIME K신재생에너지액티브24,440원40원0.16%24570.2924,100원24,830원24,100원2,4285956만원195.5억원800,000주KRX 기후변화 솔루션지수4525.860196.5억원
cmu4j3paq0pai109oar9b9ca4fsc-securities-productetf:404260:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pal0paf109ooktyrnjr1etf2026-09-15404260KR7404260002KODEX 기후변화솔루션23,945원-50원-0.21%24019.4323,890원24,295원23,705원2,1725211.1만원191.5억원800,000주KRX 기후변화 솔루션지수4525.860192.1억원
cmu4j3pb00pao109ogozlqfiafsc-securities-productetf:404540:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pav0pal109ojog5t8bw1etf2026-09-15404540KR7404540007TIGER KRX기후변화솔루션23,945원-205원-0.85%24019.2223,845원24,255원23,845원6531565.5만원119.7억원500,000주KRX 기후변화 솔루션지수4525.860120억원
cmu4j3pba0pau109odnktj125fsc-securities-productetf:404650:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pb50par109odqtxwvyv1etf2026-09-15404650KR7404650004SOL KRX기후변화솔루션23,745원-125원-0.52%23814.5324,095원24,095원23,650원163387.6만원142.4억원600,000주KRX 기후변화 솔루션지수4525.860142.8억원
cmu4j3pbk0paz109ovfcsqxgbfsc-securities-productetf:407300:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pbf0pax109ofrujh9sr1etf2026-09-15407300KR7407300003HANARO Fn골프테마10,440원40원0.38%10440.5610,400원10,440원10,400원22만원57.4억원550,000주FnGuide 골프 테마 지수1108.60057.4억원
cmu4j3pbu0pb5109oiqfu35xtfsc-securities-productetf:407310:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pbq0pb3109oowp0zr6d1etf2026-09-15407310KR7407310002HANARO 200 TOP1016,275원-335원-2.02%16325.5916,370원16,445원16,205원576939.3만원179억원1,100,000주코스피 200 Top 10 지수2535.460179.5억원
cmu4j3pc40pbb109ouxcw85iufsc-securities-productetf:407820:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pbz0pb8109o24c8cw0m1etf2026-09-15407820KR7407820000에셋플러스 코리아플랫폼액티브5,935원-50원-0.84%5917.025,975원5,985원5,895원10763.7만원106.8억원1,800,000주FnGuide 플랫폼 지수(Price Return)1313.710106.5억원
cmu4j3pce0pbh109og306ylutfsc-securities-productetf:407830:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pc90pbe109ozk7hwabo1etf2026-09-15407830KR7407830009에셋플러스 글로벌플랫폼액티브13,860원260원1.91%13913.6313,600원13,870원13,600원532735.3만원332.6억원2,400,000주S&P 5007585.730333.9억원
cmu4j3pco0pbn109ooqxd8kslfsc-securities-productetf:409810:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pcj0pbk109osnerr0uj1etf2026-09-15409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,615원-15원-0.27%5607.585,615원5,635원5,600원30,0611.6억원134.7억원2,400,000주NASDAQ 10028937.840140.1억원
cmu4j3pcy0pbt109oiwtowgmufsc-securities-productetf:409820:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pct0pbq109oeuwole4h1etf2026-09-15409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,365원110원0.57%19419.1319,455원19,520원19,265원64,86312.6억원2478.7억원12,800,000주NASDAQ 10028937.8402456.5억원
cmu4j3pd90pbz109oq1p9ksuifsc-securities-productetf:410870:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pd40pbw109os7vwghkq1etf2026-09-15410870KR7410870000TIME K컬처액티브9,420원60원0.64%9385.099,300원9,480원9,300원468440.3만원122.4억원1,300,000주FnGuide K-컬처 지수543.120122억원
cmu4j3pdj0pc5109ogl323o4hfsc-securities-productetf:411060:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pde0pc2109oavf0hwjm1etf2026-09-15411060KR7411060007ACE KRX금현물26,255원-15원-0.06%26233.1626,235원26,330원26,005원461,187120.7억원3.9조원149,400,000주KRX 금현물지수4402.8903.9조원
cmu4j3pdt0pcb109ophops7e4fsc-securities-productetf:411420:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pdo0pc8109obe655woy1etf2026-09-15411420KR7411420003KODEX 미국나스닥AI테크액티브25,780원100원0.39%25845.9325,680원25,780원25,590원19,9165.1억원1211.6억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1997.1501227.6억원
cmu4j3pe40pcg109osxmjve5efsc-securities-productetf:411540:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pdy0pce109oqjp6px7i1etf2026-09-15411540KR7411540008SOL 200 Top1016,720원-260원-1.53%16675.3516,760원16,815원16,600원8741459만원217.3억원1,300,000주코스피 200 Top 10 지수2535.460216.7억원
cmu4j3pee0pcl109o3lle9tw3fsc-securities-productetf:411860:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pe90pcj109opr2t3ozj1etf2026-09-15411860KR7411860000KIWOOM 독일DAX16,300원25원0.15%16318.2416,315원16,315원16,295원476775.9만원48.9억원300,000주DAX Index(PR)9285.94048.9억원
cmu4j3pf30pcy109o43vpgi5dfsc-securities-productetf:412570:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pew0pcv109ohzz4a0rl1etf2026-09-15412570KR7412570004TIGER 2차전지TOP10레버리지1,259원72원6.07%1261.411,199원1,274원1,178원8,877,236109.9억원1814.2억원144,100,000주KRX 2차전지 TOP 10 지수3664.2801830.3억원
cmu4j3pt10pl1109ogb9za7akfsc-securities-productetf:435530:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3psw0pkz109o1nnbm73v1etf2026-09-15435530KR7435530001KIWOOM TDF2030액티브 적격14,945원75원0.50%14977.4914,920원14,945원14,885원229341.3만원74.7억원500,000주Dow Jones Target 2030 Index (Total Return)592.67474.8억원
cmu4j3ptm0ple109of2xgszjyfsc-securities-productetf:435550:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3ptg0pla109orxn3qnj31etf2026-09-15435550KR7435550009KIWOOM TDF2050액티브 적격17,330원105원0.61%17344.5417,295원17,340원17,200원564974만원121.3억원700,000주Dow Jones Target 2050 Index (Total Return)957.316121.4억원
cmu4j3q070pp7109o5glnijcqfsc-securities-productetf:441800:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q020pp5109o5kmmpzfe1etf2026-09-15441800KR7441800000TIME Korea플러스배당액티브28,075원-480원-1.68%28184.6328,730원28,730원28,005원204,06657.7억원7692.5억원27,400,000주코스피 2001042.4607722.5억원
cmu4j3q0r0ppj109ooxe9l1ugfsc-securities-productetf:442260:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q0n0pph109o2zcoky681etf2026-09-15442260KR7442260006마이티 다이나믹퀀트액티브36,625원-235원-0.64%36460.8536,650원36,910원36,215원4691711.4만원454.1억원1,240,000주코스피 2001042.460452.1억원
cmu4j3q1c0ppw109oi7oehaqqfsc-securities-productetf:442550:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q170pps109oh89rhar21etf2026-09-15442550KR7442550000RISE TDF2030액티브 적격14,400원-25원-0.17%14378.4214,410원14,425원14,350원4,1726011.6만원230.4억원1,600,000주iSelect 전략적자산배분 TDF 2030 지수2046.453222.8억원
cmu4j3q3y0prd109oj4ieuh28fsc-securities-productetf:445910:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q3u0prb109oyoi2wi861etf2026-09-15445910KR7445910003TIGER MKF배당귀족20,575원-230원-1.11%20593.9520,585원20,760원20,560원4,9251억원185.1억원900,000주MKF 배당귀족 지수(시장가격지수)2090.280185.3억원
cmu4j3q480prj109o9dyyyuhpfsc-securities-productetf:446690:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q430prg109oyb5cg9a41etf2026-09-15446690KR7446690000KODEX 아시아AI반도체exChina액티브56,515원-270원-0.48%57021.6056,785원57,555원56,230원4242408.5만원282.5억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10607.649285.1억원
cmu4j3q4i0prp109oo8t9it4qfsc-securities-productetf:446700:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q4d0prm109oxf69c4861etf2026-09-15446700KR7446700007RISE 배터리 리사이클링10,525원135원1.30%10548.7610,380원10,600원10,315원1,8911991.1만원109.4억원1,040,000주iSelect 배터리 리사이클링 지수2776.230109.7억원
cmu4j3q4s0pru109ogpbolw39fsc-securities-productetf:446720:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q4n0prs109oi4ricb601etf2026-09-15446720KR7446720005SOL 미국배당다우존스13,475원135원1.01%13516.7813,355원13,480원13,355원438,37758.7억원1조원76,100,000주Dow Jones U.S. Dividend 100 Price Return Index7239.0861조원
cmu4j3q520ps0109oqf0hi0hxfsc-securities-productetf:446770:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q4x0prx109oini45c9m1etf2026-09-15446770KR7446770000ACE 글로벌반도체TOP4 Plus73,445원-580원-0.78%73210.1573,660원73,780원72,830원88,57564.7억원1.4조원20,150,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13998.0801.4조원
cmu4j3q5d0ps5109oxdq56ahgfsc-securities-productetf:447430:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q580ps3109oe9aksndj1etf2026-09-15447430KR7447430000ACE 주주환원가치주액티브16,365원-5원-0.03%16313.6816,350원16,440원16,295원11,8141.9억원466.4억원2,850,000주FnGuide 올라운드 가치주 지수1061.020464.9억원
cmu4j3q5n0psb109ormlfietqfsc-securities-productetf:447620:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q5i0ps8109oidafq2kl1etf2026-09-15447620KR7447620006SOL 미국TOP5채권혼합5015,720원110원0.70%15749.1015,690원15,800원15,555원39,3216.1억원1226.1억원7,800,000주Solactive US TOP5 Balanced50 Index(PR)2222.1441228.4억원
cmu4j3q5x0psh109o54h6hch2fsc-securities-productetf:447660:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q5s0pse109oildavlyr1etf2026-09-15447660KR7447660002PLUS 애플채권혼합13,740원60원0.44%13798.8413,700원13,770원13,695원9,9851.3억원212.9억원1,550,000주FnGuide 애플채권혼합 지수2516.360213.8억원
cmu4j3q670psn109o585d0f83fsc-securities-productetf:447770:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q620psk109oo2fyy6sm1etf2026-09-15447770KR7447770009TIGER 테슬라채권혼합Fn13,665원-30원-0.22%13667.8313,690원13,720원13,635원72,7039.9억원4338.6억원31,750,000주FnGuide 테슬라채권혼합 지수3517.3904339.5억원
cmu4j3q6i0pst109o8chlymmrfsc-securities-productetf:448100:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q6d0psq109o189mg0rd1etf2026-09-15448100KR7448100008WON 200107,340원-1,080원-1.00%107815.31108,065원109,040원106,850원12,33413.3억원1234.4억원1,150,000주코스피 2001042.4601239.8억원
cmu4j3q6s0psz109oup8q42nefsc-securities-productetf:448290:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q6n0psw109owd9fnj6t1etf2026-09-15448290KR7448290007TIGER 미국S&P500(H)17,585원-30원-0.17%17630.7017,625원17,655원17,565원151,09826.6억원4835.8억원27,500,000주S&P 5007585.7304830.8억원
cmu4j3q730pt5109odnu88lqkfsc-securities-productetf:448300:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q6x0pt2109og68s6v7n1etf2026-09-15448300KR7448300004TIGER 미국나스닥100(H)22,560원40원0.18%22626.4122,625원22,665원22,520원77,50017.5억원4128.4억원18,300,000주NASDAQ 10028937.8404095.3억원
cmu4j3q7d0ptb109o1z6oynn7fsc-securities-productetf:448330:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q770pt8109or84pkxyx1etf2026-09-15448330KR7448330001KODEX 삼성전자채권혼합17,030원-55원-0.32%17031.6117,075원17,390원16,960원387,95266.2억원1.2조원73,900,000주Wise 삼성전자채권혼합 지수2604.1001.2조원
cmu4j3q7n0pth109o0m25ka59fsc-securities-productetf:448490:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q7i0pte109o7mg55iuq1etf2026-09-15448490KR7448490003HANARO 32-10 국고채액티브51,930원-360원-0.69%51990.6052,225원52,225원51,930원36187.3만원109억원210,000주KAP 32-10 국고채 10년 총수익지수104.480109.1억원
cmu4j3q7x0ptn109ot40atcarfsc-securities-productetf:448540:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q7s0ptk109o1a75accn1etf2026-09-15448540KR7448540005ACE 엔비디아채권혼합26,010원-125원-0.48%26020.6026,145원26,145원25,920원13,2683.4억원2392.9억원9,200,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index9900.1652393.8억원
cmu4j3pii0pey109oof41t101fsc-securities-productetf:418660:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pid0peu109odbp4wx0j1etf2026-09-15418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,670원745원2.02%37789.8037,050원37,690원37,000원192,94972.2억원6479.2억원17,200,000주NASDAQ 10028937.8406518.7억원
cmu4j3pj30pf9109o7euxg5egfsc-securities-productetf:419420:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3piy0pf6109oyk2ndmra1etf2026-09-15419420KR7419420005KODEX 미국클린에너지나스닥8,510원-145원-1.68%8501.388,540원8,540원8,415원452383.2만원102.1억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)620.690102억원
22,152건 중 19,401–19,450← 이전389 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬