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
cmu4j3pxp0pnr109o9t3ispfpfsc-securities-productetf:439860:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pxk0pno109otgwkpnd41etf2026-09-15439860KR7439860008KODEX ESG종합채권(A-이상)액티브113,310원-150원-0.13%113250.60113,470원113,480원113,310원13147.4만원3704.1억원3,269,000주KAP ESG 종합채권지수(A- 이상, 총수익)130.6803702.1억원
cmu4j3pxz0pnx109ot9v92e9qfsc-securities-productetf:439870:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pxu0pnu109osyxf43ne1etf2026-09-15439870KR7439870007KODEX 국고채30년액티브85,005원-620원-0.72%85118.5485,650원85,790원84,945원6,2285.3억원2923.3억원3,439,000주KAP 국고채 30년 총수익 지수77.4202774억원
cmu4j3py90po3109ov2gmwlurfsc-securities-productetf:440340:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3py40po0109oioybark01etf2026-09-15440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,630원60원0.52%11660.9711,640원11,640원11,535원4,0944735.3만원261.6억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1191.920262.3억원
cmu4j3pyj0po9109op68fqlsrfsc-securities-productetf:440640:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pye0po6109obl6r5zc21etf2026-09-15440640KR7440640001ACE 단기채권알파액티브112,792원17원0.02%112779.76112,800원112,805원112,785원5716440.5만원685.7억원608,000주KIS 단기채권알파AA-이상 총수익지수123.970595.4억원
cmu4j3q290pqf109odq4ch76ffsc-securities-productetf:442580:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q230pqb109ohgzhmzgw1etf2026-09-15442580KR7442580007PLUS 글로벌HBM반도체95,125원-565원-0.59%94950.3895,000원96,345원94,250원273,760260.4억원1.6조원17,130,000주iSelect 글로벌HBM반도체 지수24328.2851.5조원
cmu4j3q2k0pql109o3oxlijmifsc-securities-productetf:444200:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q2f0pqj109odyd30sm71etf2026-09-15444200KR7444200000SOL 코리아메가테크액티브43,800원-585원-1.32%43751.0744,095원44,265원43,425원28,31412.4억원4861.8억원11,100,000주KEDI 메가테크지수(PR)6505.4104856.3억원
cmu4j3q2u0pqr109ok1frnvvcfsc-securities-productetf:444490:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q2o0pqo109ofbsmg56l1etf2026-09-15444490KR7444490007WON 미국S&P50019,665원145원0.74%19713.0119,555원19,667원19,510원13,0492.5억원865.2억원4,400,000주S&P 5007585.730867.3억원
cmu4j3q340pqx109oo1j4nx9pfsc-securities-productetf:445150:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q2z0pqu109o85pn5xgf1etf2026-09-15445150KR7445150006KODEX 친환경조선해운액티브27,690원-935원-3.27%27661.4428,240원28,260원27,505원3,0938636.6만원512.2억원1,850,000주FnGuide K-친환경 선박 지수2906.150511.7억원
cmu4j3q3e0pr3109of499thesfsc-securities-productetf:445290:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q390pr0109o5gqf4ox91etf2026-09-15445290KR7445290000KODEX 로봇액티브30,755원520원1.72%30733.3830,065원31,415원30,050원338,009104.6억원1조원34,700,000주iSelect K-로봇테마 지수3641.1611조원
cmu4j3q3p0pr7109o8nxra3m8fsc-securities-productetf:445690:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q3k0pr6109oqbrupqs61etf2026-09-15445690KR7445690001BNK 주주가치액티브29,920원-265원-0.88%29782.1030,015원30,015원29,740원823.8만원179.5억원600,000주FnGuide 주주가치 지수3287.010178.6억원
cmu4j3qts0q6e109oc3llx700fsc-securities-productetf:461580:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qtn0q6a109o5up4jegi1etf2026-09-15461580KR7461580003TIGER 코스닥글로벌15,190원-215원-1.40%15256.2515,185원15,560원15,185원2,3723605.8만원91.1억원600,000주코스닥 글로벌 지수1928.70091.5억원
cmu4j3quc0q6p109oaoef5umnfsc-securities-productetf:461900:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qu80q6n109ottfdbcag1etf2026-09-15461900KR7461900003PLUS 미국테크TOP1021,930원170원0.78%22035.0521,780원22,300원21,780원4951088만원175.4억원800,000주iSelect 미국 Tech 10 지수7666.832176.2억원
cmu4j3qv20q71109ordgwfgzefsc-securities-productetf:461950:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3quw0q6y109oca96fu2t1etf2026-09-15461950KR7461950008KODEX 2차전지핵심소재105,000원155원3.20%4997.974,870원5,035원4,815원1,145,45856.6억원1792.5억원35,850,000주FnGuide 2차전지핵심소재10 지수4447.3301799.2억원
cmu4j3qvg0q76109o1mlgtj96fsc-securities-productetf:462010:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qv90q74109oq6qsq9bq1etf2026-09-15462010KR7462010000TIGER 2차전지소재Fn4,885원155원3.28%4906.704,750원4,945원4,710원3,888,922188.4억원5329.5억원109,100,000주FnGuide 2차전지소재 (Price Return) 지수1677.3605355.6억원
cmu4j3q1m0pq2109o1wq2luskfsc-securities-productetf:442560:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q1g0ppy109oojodg8cx1etf2026-09-15442560KR7442560009RISE TDF2040액티브 적격16,035원35원0.22%15962.6616,115원16,115원15,875원11,9971.9억원537.1억원3,350,000주iSelect 전략적자산배분 TDF 2040 지수2422.749534.7억원
cmu4j3q1y0pq9109orbi439i7fsc-securities-productetf:442570:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q1t0pq5109of8gwv4yx1etf2026-09-15442570KR7442570008RISE TDF2050액티브 적격16,995원10원0.06%16924.6616,985원17,055원16,875원89,75715.2억원3373.5억원19,850,000주iSelect 전략적자산배분 TDF 2050 지수2633.1393359.5억원
cmu4j3qgo0pys109oaxfq941sfsc-securities-productetf:453660:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qgj0pyq109o87z7oqfp1etf2026-09-15453660KR7453660003KODEX 미국S&P500경기소비재16,460원120원0.73%16580.7416,450원16,510원16,430원62102만원115.2억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2237.034116억원
cmu4j3qh80pz4109ootf4xqbmfsc-securities-productetf:453820:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qh30pz1109o7obuhuhu1etf2026-09-15453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,350원65원0.63%10440.6510,335원10,510원10,322원703732만원134.5억원1,300,000주Nifty 50 Index23398.100135.7억원
cmu4j3qht0pzg109oe9eazczjfsc-securities-productetf:453870:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qho0pze109oxu90lgrf1etf2026-09-15453870KR7453870008TIGER 인도니프티5010,860원20원0.18%10926.8710,850원10,930원10,745원87,1999.4억원2709.5억원24,950,000주Nifty 50 Index23398.1002731.7억원
cmu4j3qii0pzs109o37h8lvbgfsc-securities-productetf:454180:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qid0pzr109ocv19b7m41etf2026-09-15454180KR7454180001KIWOOM 차이나내수소비TOP CSI7,255원25원0.35%7353.787,230원7,255원7,230원266192.3만원29억원400,000주CSI SH-HK-SZ Consumer Top Index1683.15129.4억원
cmu4j3qj20q04109oigpgkbhhfsc-securities-productetf:454780:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qix0q02109olelmux7w1etf2026-09-15454780KR7454780008KIWOOM 종합채권(AA-이상)액티브98,880원-185원-0.19%98827.6599,110원99,110원98,855원1099만원2881.3억원2,914,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)113.5302929.2억원
cmu4j3qvv0q7e109o2yb3qzdgfsc-securities-productetf:462330:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qvo0q7a109o0o0u6o5b1etf2026-09-15462330KR7462330002KODEX 2차전지산업레버리지1,055원54원5.39%1057.351,010원1,075원993원92,939,573967.3억원7464.1억원707,500,000주FnGuide 2차전지 산업 지수2610.4707498.7억원
cmu4j3qwe0q7p109ovrvnuo86fsc-securities-productetf:462900:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qwa0q7m109oxlylgtra1etf2026-09-15462900KR7462900002KoAct 바이오헬스케어액티브12,900원65원0.51%12905.3012,945원13,255원12,810원1,067,214139.5억원3386.2억원26,250,000주iSelect 바이오헬스케어 PR 지수2554.5003368.2억원
cmu4j3qwz0q81109o60x1ge7dfsc-securities-productetf:463250:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qwu0q7z109otbkrh90f1etf2026-09-15463250KR7463250001TIGER K방산&우주32,825원-1,585원-4.61%32765.4233,500원33,645원32,505원238,53078.5억원4940.1억원15,050,000주iSelect K방산&우주4858.3604931.1억원
cmu4j3qxj0q8d109oigobn34ufsc-securities-productetf:463300:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qxf0q8a109oo87r0wfh1etf2026-09-15463300KR7463300004RISE 중국본토CSI30012,645원80원0.64%12803.9112,565원12,690원12,490원347437.7만원202.3억원1,600,000주CSI 300 Index4450.040204.8억원
cmu4j3qxt0q8j109odi0uwhyofsc-securities-productetf:463640:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qxp0q8g109onceygl871etf2026-09-15463640KR7463640003KODEX 미국S&P500유틸리티13,080원-110원-0.83%13143.7813,125원13,175원13,050원709929.6만원104.6억원800,000주S&P Utilities Select Sector Index(Price Return)831.716105.1억원
cmu4j3qy40q8p109og9nen2txfsc-securities-productetf:463680:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qxz0q8m109ofh8n8z6w1etf2026-09-15463680KR7463680009KODEX 미국S&P500테크놀로지21,550원-35원-0.16%21648.6521,585원21,610원21,350원19,5004.1억원1239.1억원5,750,000주S&P Technology Select Sector Index(Price Return)3698.3491244.7억원
cmu4j3qyj0q8w109o5rugh2yrfsc-securities-productetf:463690:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qyd0q8t109ox867kz3k1etf2026-09-15463690KR7463690008KODEX 미국S&P500커뮤니케이션18,025원800원4.64%18076.0317,930원18,025원17,835원5791037.7만원99.1억원550,000주S&P Communication Services Select Sector Index(Price Return)594.99399.4억원
cmu4j3qz40q99109oosqjsq60fsc-securities-productetf:464310:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qyy0q95109ozfgba0vp1etf2026-09-15464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX12,955원65원0.50%13135.6912,835원12,980원12,720원17,3952.2억원1010.4억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5437.4001024.5억원
cmu4j3qzq0q9k109ouut9edxnfsc-securities-productetf:464600:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3qzm0q9i109opnolmq7m1etf2026-09-15464600KR7464600006SOL 자동차소부장Fn22,350원115원0.52%22410.8522,160원22,790원22,160원2,9706664.2만원201.1억원900,000주FnGuide 자동차소부장지수(PR)2969.980201.6억원
cmu4j3r0h0q9w109oh45ax9vifsc-securities-productetf:464920:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r0b0q9v109oow9rh8c81etf2026-09-15464920KR7464920008PLUS 일본반도체소부장22,080원220원1.01%22284.7621,855원22,225원21,630원6,4601.4억원264.9억원1,200,000주Solactive Japan Semiconductor Materials and Equipment Index PR6506.490267.4억원
cmu4j3r1g0qa9109oi0vkk723fsc-securities-productetf:465330:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r1b0qa5109ovvaylmts1etf2026-09-15465330KR7465330009RISE 2차전지TOP1011,500원330원2.95%11532.2211,175원11,620원11,150원143,54516.3억원698.6억원6,075,000주iSelect 2차전지 TOP10 지수(PR)2532.780706.3억원
cmu4j3r1t0qag109ohprmi63ifsc-securities-productetf:465350:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r1n0qad109oi4xgnw4a1etf2026-09-15465350KR7465350007RISE 2차전지TOP10인버스(합성)15,860원-615원-3.73%16014.5716,300원16,435원15,730원82,82813.3억원317.2억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2532.780320.2억원
cmu4j3r230qam109o0p41eacdfsc-securities-productetf:465580:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r1y0qaj109ozoznqnyc1etf2026-09-15465580KR7465580009ACE 미국빅테크TOP7 Plus23,910원285원1.21%23970.2923,725원23,915원23,715원315,86075.2억원1조원45,000,000주Solactive US Big Tech Top 7 Plus Price Return Index40148.5001조원
cmu4j3r2c0qar109olfb3ucmofsc-securities-productetf:465610:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r270qap109ocy0dulcv1etf2026-09-15465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)41,190원1,090원2.72%41247.4040,400원41,205원40,380원4,6571.9억원988.5억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index40148.500989.9억원
cmu4j3q870ptt109ohyuj1z6ufsc-securities-productetf:448570:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q820ptq109onr5tv5fy1etf2026-09-15448570KR7448570002FOCUS AI코리아액티브29,145원-425원-1.44%29166.6929,440원29,465원29,135원1543.8만원393.4억원1,350,000주코스피6627.260393.7억원
cmu4j3q8h0ptz109o2ehpmqj9fsc-securities-productetf:448630:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q8c0ptw109oky7xwc0m1etf2026-09-15448630KR7448630004RISE 삼성그룹Top3채권혼합15,090원35원0.23%15083.1315,030원15,165원15,030원104,11615.7억원3244.3억원21,500,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2712.0863242.8억원
cmu4j3q8s0pu5109oj7xs4j75fsc-securities-productetf:449170:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q8m0pu2109owe1xf0b21etf2026-09-15449170KR7449170000TIGER KOFR금리액티브(합성)111,875원10원0.01%111868.09111,870원111,875원111,870원43,42748.5억원2.3조원21,318,000주KOFR 지수1198.6002.3조원
cmu4j3q920pub109o5smnn5opfsc-securities-productetf:449180:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q8x0pu8109or73xbgo71etf2026-09-15449180KR7449180009KODEX 미국S&P500(H)16,975원-35원-0.21%17014.7817,015원17,040원16,950원601,850102.3억원1조원60,500,000주S&P 5007585.7301조원
cmu4j3q9c0puh109om5wxln1dfsc-securities-productetf:449190:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q970pue109o4049ojn71etf2026-09-15449190KR7449190008KODEX 미국나스닥100(H)21,875원50원0.23%21920.8021,920원21,965원21,825원231,99650.8억원5567.1억원25,450,000주NASDAQ 10028937.8405480.2억원
cmu4j3q9m0pun109oh996fuw0fsc-securities-productetf:449450:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q9h0puk109o17vi03r01etf2026-09-15449450KR7449450006PLUS K방산50,980원-2,420원-4.53%50865.8452,005원52,310원50,520원331,332169.5억원9895.2억원19,410,000주FnGuide K-방위산업 지수5377.5409862.8억원
cmu4j3q9w0put109orrfwx0h7fsc-securities-productetf:449580:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q9r0puq109o4t76fgvq1etf2026-09-15449580KR7449580000RISE 테슬라애플아마존채권혼합16,050원-40원-0.25%16084.6415,965원16,090원15,965원4,8457770.6만원176.5억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4232.840176.9억원
cmu4j3qa60puz109of4s1amfrfsc-securities-productetf:449680:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qa10puw109o92ajfjxg1etf2026-09-15449680KR7449680008TIGER 한중전기차(합성)9,995원-130원-1.28%10113.2210,145원10,145원9,995원7575.4만원84.9억원850,000주KRX CSI 한·중 전기차지수4390.11085.9억원
cmu4j3qah0pv5109oi2doix2jfsc-securities-productetf:449690:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qab0pv2109o2ot239zg1etf2026-09-15449690KR7449690007TIGER 한중반도체(합성)46,820원1,085원2.37%45508.7245,735원46,820원45,505원24111.3만원351.1억원750,000주KRX CSI 한·중 반도체지수11305.230341.3억원
cmu4j3qar0pvb109oovwb3s9vfsc-securities-productetf:449770:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qam0pv8109oo84sww6q1etf2026-09-15449770KR7449770007KIWOOM 미국S&P50020,505원135원0.66%20569.0420,420원20,527원20,405원7,2321.4억원820.2억원4,000,000주S&P 5007585.730781.6억원
cmu4j3qb10pvh109o6rojdjqafsc-securities-productetf:449780:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qav0pve109oi75mxzjg1etf2026-09-15449780KR7449780006KIWOOM 미국S&P500(H)18,450원-30원-0.16%18491.8718,515원18,520원18,425원8,5131.5억원332.1억원1,800,000주S&P 5007585.730332.8억원
cmu4j3qbb0pvn109oqqwyc0gjfsc-securities-productetf:450180:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qb50pvk109o8fzy5xev1etf2026-09-15450180KR7450180005KODEX 한중전기차(합성)10,495원200원1.94%10398.4810,295원10,495원10,295원44.1만원68.2억원650,000주KRX CSI 한·중 전기차지수4390.11067.5억원
cmu4j3qbl0pvt109oqz83m94yfsc-securities-productetf:450190:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qbg0pvq109okjkj8ija1etf2026-09-15450190KR7450190004KODEX 한중반도체(합성)46,255원255원0.55%45920.1946,425원46,515원45,995원941.7만원277.5억원600,000주KRX CSI 한·중 반도체지수11305.230275.5억원
cmu4j3qbv0pvz109o8a9he2yofsc-securities-productetf:450910:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qbq0pvw109ocliwfy4s1etf2026-09-15450910KR7450910005SOL 코스닥15013,370원50원0.38%13431.1613,270원13,655원13,195원10,9531.4억원344.9억원2,580,000주코스닥 1501379.960349.2억원
cmu4j3qc50pw5109oa7uwg6w4fsc-securities-productetf:451000:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3qc00pw2109ozrz6tvc11etf2026-09-15451000KR7451000004PLUS 종합채권(AA-이상)액티브106,410원-310원-0.29%106432.45106,745원106,745원106,390원35372.6만원5449.2억원5,121,000주KAP 종합채권지수(AA-이상, 총수익)113.6905537.6억원
22,152건 중 19,501–19,550← 이전391 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬