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
cmu4j3ohd0otp109o6v03s0zbfsc-securities-productetf:337120:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oh80otm109oki4por621etf2026-09-15337120KR7337120000KODEX 멀티팩터33,150원-290원-0.87%33319.2433,315원33,660원33,150원2893.1만원198.9억원600,000주FnGuide 멀티팩터 지수20977.510199.9억원
cmu4j3ohn0otv109og1775b9gfsc-securities-productetf:337140:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ohi0ots109ofp2izwtl1etf2026-09-15337140KR7337140008KODEX 코스피대형주35,155원-290원-0.82%35005.1835,140원35,425원34,750원4,2421.4억원773.4억원2,200,000주코스피 대형주7223.470770.1억원
cmu4j3ohy0ou1109otrpqab6gfsc-securities-productetf:337150:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oht0oty109o55wxxgjt1etf2026-09-15337150KR7337150007KODEX 200exTOP24,720원-485원-1.92%24864.4025,010원25,085원24,720원60149.2만원148.3억원600,000주코스피 200 초대형제외 지수537.360149.1억원
cmu4j3oi80ou7109or7kq9q0xfsc-securities-productetf:337160:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oi30ou4109oeajv57qo1etf2026-09-15337160KR7337160006KODEX 200ESG46,190원-495원-1.06%46139.7446,390원46,760원45,885원3,5441.6억원1570.4억원3,400,000주코스피 200 ESG 지수1373.7801568.7억원
cmu4j3oii0oud109ohwtbvq55fsc-securities-productetf:341850:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oic0oua109ole04zbbl1etf2026-09-15341850KR7341850006TIGER 리츠부동산인프라채권4,565원0원0.00%4574.294,560원4,580원4,550원2,3271061.9만원91.3억원2,000,000주KIS 리츠부동산인프라채권PR 지수38593.60091.4억원
cmu4j3ois0ouj109oda4njy43fsc-securities-productetf:352540:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oin0oug109ooss5g0d01etf2026-09-15352540KR7352540009KODEX 일본부동산리츠(H)11,020원-10원-0.09%11090.7410,975원11,030원10,970원8,3789212.1만원374.6억원3,400,000주Tokyo Stock Exchange REIT Index1749.990377억원
cmu4j3oj30oup109ocfy7i84qfsc-securities-productetf:352560:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oiy0oum109oqbo6iwop1etf2026-09-15352560KR7352560007KODEX 미국부동산리츠(H)11,880원-65원-0.54%11971.6911,885원11,945원11,880원1,2511489.2만원314.8억원2,650,000주Dow Jones U.S. Real Estate PR Index378.014317.2억원
cmu4j3ojd0ouv109o2zx45sswfsc-securities-productetf:354240:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oj80ous109oh6mz7xlo1etf2026-09-15354240KR7354240004RISE 미국고정배당우선증권10,115원55원0.55%10186.2510,110원10,195원10,070원1,9131937.8만원111.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.455112억원
cmu4j3ojn0ov1109o0ql7h16mfsc-securities-productetf:354350:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oji0ouy109owtjiekql1etf2026-09-15354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,085원0원0.00%18252.2718,075원18,115원18,000원129233.3만원94억원520,000주S&P Global Luxury Index4053.92694.9억원
cmu4j3ojx0ov7109o3jry9bsifsc-securities-productetf:354500:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ojs0ov4109ojzp2pniz1etf2026-09-15354500KR7354500001ACE 코스닥15013,815원65원0.47%13851.6313,705원14,100원13,545원89,41512.3억원1505.8억원10,900,000주코스닥 1501379.9601454.4억원
cmu4j3ok70ovd109oxn6in52sfsc-securities-productetf:356540:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ok20ova109oschuiaek1etf2026-09-15356540KR7356540005ACE 종합채권(AA-이상)액티브100,500원-150원-0.15%100481.11100,745원100,775원100,455원27,66527.8억원1.1조원11,038,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)113.9201.1조원
cmu4j3okh0ovj109oitdswhs0fsc-securities-productetf:357870:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3okc0ovg109ogxz4ecan1etf2026-09-15357870KR7357870005TIGER CD금리투자KIS(합성)58,050원0원0.00%58050.8758,050원58,055원58,050원148,83886.4억원3.4조원59,812,000주KIS CD Index(총수익)12727.2803.4조원
cmu4j3okr0ovp109orprbe5x5fsc-securities-productetf:359210:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3okm0ovm109o0tjt1rys1etf2026-09-15359210KR7359210002KODEX 코스피TR34,290원-360원-1.04%34407.8134,540원34,790원34,180원1,4725079.9만원788.6억원2,300,000주코스피 TR8702.190791.3억원
cmu4j3ol10ovv109o2wc01hzjfsc-securities-productetf:360140:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3okw0ovs109oyhjzemsk1etf2026-09-15360140KR7360140008KODEX 200롱코스닥150숏선물22,180원-440원-1.95%22129.1422,490원22,605원22,010원8,4701.8억원487.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1925.630486.8억원
cmu4j3olb0ow1109okmcknb0sfsc-securities-productetf:360150:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ol60ovy109owshooz3k1etf2026-09-15360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,145원70원2.28%3144.503,090원3,160원3,075원26,2308180.3만원128.9억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.300128.9억원
cmu4j3oll0ow7109oz9jyqcrpfsc-securities-productetf:360200:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3olg0ow4109o2b24hy6y1etf2026-09-15360200KR7360200000ACE 미국S&P50025,915원180원0.70%25976.3525,760원25,920원25,720원883,498228억원3.9조원151,000,000주S&P 5007585.7303.9조원
cmu4j3olv0owd109opb00i51nfsc-securities-productetf:360750:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3olq0owa109on8qmh40i1etf2026-09-15360750KR7360750004TIGER 미국S&P50025,625원180원0.71%25694.8625,485원25,640원25,445원43,209,6111.1조원20.2조원792,100,000주S&P 5007585.73020.3조원
cmu4j3om60owj109opmf1bst9fsc-securities-productetf:361580:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3om10owg109or22geon31etf2026-09-15361580KR7361580004RISE 200TR59,360원-675원-1.12%59574.6159,495원60,300원59,065원104,00262억원4689.4억원7,900,000주코스피 200 TR1383.1204706.3억원
cmu4j3omp0owu109osudzsecgfsc-securities-productetf:363570:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oml0ows109og1kgtgkj1etf2026-09-15363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,010원-410원-0.48%84965.7885,455원85,455원85,000원2992545.5만원2306.3억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)276.7102305.1억원
cmu4j3omz0ox0109o1qizw751fsc-securities-productetf:363580:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3omv0owx109o6c0vllca1etf2026-09-15363580KR7363580002KODEX 200IT TR52,915원-85원-0.16%53050.3352,905원53,850원52,590원37,30119.8억원2222.4억원4,200,000주코스피200 정보기술 TR16138.3502228.1억원
cmu4j3ona0ox6109oqu2ccm3gfsc-securities-productetf:364690:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3on40ox3109oon539trf1etf2026-09-15364690KR7364690008KODEX 혁신기술테마액티브37,260원-820원-2.15%37400.8137,770원37,895원37,240원3481313.4만원223.5억원600,000주코스피6627.260224.4억원
cmu4j3onk0oxb109o8m64v8cwfsc-securities-productetf:364960:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3onf0ox9109oe8t3s2s31etf2026-09-15364960KR7364960005TIGER BBIG6,300원30원0.48%6301.756,205원6,335원6,205원20,2111.2억원749.7억원11,900,000주KRX BBIG 지수1753.230749.9억원
cmu4j3oo50oxo109oa1ecwssdfsc-securities-productetf:364980:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3onz0oxk109onyu7n3ua1etf2026-09-15364980KR7364980003TIGER 2차전지TOP1010,405원290원2.87%10444.9010,145원10,545원10,085원3,638,317378억원7137.8억원68,600,000주KRX 2차전지 TOP 10 지수3664.2807154.7억원
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
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
22,152건 중 19,451–19,500← 이전390 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬