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
cmu5yjk0v1049109orcht6s6efsc-securities-productetf:407310:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk0p1046109ostupzbwb1etf2026-09-16407310KR7407310002HANARO 200 TOP1016,340원65원0.40%16319.7716,300원16,360원16,200원278451.6만원179.7억원1,100,000주코스피 200 Top 10 지수2534.550179.5억원
cmu5yjk0l1043109o0ji6bdoufsc-securities-productetf:407300:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk0f1040109o3kduo2oz1etf2026-09-16407300KR7407300003HANARO Fn골프테마10,400원-40원-0.38%10299.5510,400원10,400원10,400원11만원57.2억원550,000주FnGuide 골프 테마 지수1093.57056.6억원
cmu5yjk0a103x109obkh6lvysfsc-securities-productetf:404650:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk05103u109oj98rny571etf2026-09-16404650KR7404650004SOL KRX기후변화솔루션23,770원25원0.11%23818.0023,685원23,820원23,660원122289.9만원142.6억원600,000주KRX 기후변화 솔루션지수4526.800142.9억원
cmu5yjk00103r109o87pruotyfsc-securities-productetf:404540:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjzv103p109oh9dwb22h1etf2026-09-16404540KR7404540007TIGER KRX기후변화솔루션23,975원30원0.13%24023.9623,945원24,060원23,820원3686.2만원119.8억원500,000주KRX 기후변화 솔루션지수4526.800120.1억원
cmu5yjjzp103l109ofyd46ghxfsc-securities-productetf:404260:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjzj103i109ok2pw19241etf2026-09-16404260KR7404260002KODEX 기후변화솔루션23,875원-70원-0.29%24024.1223,980원24,065원23,860원340814.8만원191억원800,000주KRX 기후변화 솔루션지수4526.800192.1억원
cmu5yjjz31039109o4ry069lmfsc-securities-productetf:403790:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjyy1036109ovgbunjoj1etf2026-09-16403790KR7403790009MIDAS 코스피액티브56,275원755원1.36%56684.4055,340원56,275원55,340원19106.6만원1646억원2,925,000주코스피6717.9701658억원
cmu5yjkfd10c7109oj7e0p8h6fsc-securities-productetf:433220:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkf810c4109o6y875ikk1etf2026-09-16433220KR7433220001에셋플러스 글로벌대장장이액티브28,090원195원0.70%28135.4827,895원28,145원27,895원1,1813309.3만원207.8억원740,000주S&P 5007551.810208.2억원
cmu5yjkf310c1109oowur2j2gfsc-securities-productetf:432840:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkey10by109o2on3dsix1etf2026-09-16432840KR7432840007HANARO 미국S&P50019,365원120원0.62%19344.0019,275원19,425원19,275원6011162.5만원154.9억원800,000주S&P 5007551.810154.7억원
cmu5yjket10bv109olxtpt7nifsc-securities-productetf:432600:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkeo10bs109ojr2dkkiv1etf2026-09-16432600KR7432600005RISE 국채선물3년55,090원115원0.21%55104.7055,035원55,100원55,035원422만원55억원100,000주국채선물지수1202.41055.1억원
cmu5yjkej10bp109ost9r8kidfsc-securities-productetf:430500:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkee10bm109olabts5wv1etf2026-09-16430500KR7430500009KIWOOM 물가채KIS112,315원110원0.10%112362.37112,180원112,315원112,180원778.5만원112.3억원100,000주KIS TIPS 지수(총수익)14146.300112.3억원
cmu5yjke810bj109onrhcimvefsc-securities-productetf:429980:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjke310bg109o1alimmgx1etf2026-09-16429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,145원-115원-0.71%16310.5416,260원16,285원16,145원202327.5만원80.7억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)457.51081.5억원
cmu5yjkdy10bd109og12783jufsc-securities-productetf:429760:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkdu10ba109o087j217a1etf2026-09-16429760KR7429760002PLUS 미국S&P50019,210원115원0.60%19183.4919,155원19,270원19,155원26,9395.1억원441.8억원2,300,000주S&P 5007551.810441.2억원
cmu5yjkdd10b2109o4zhadek7fsc-securities-productetf:429010:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkd810ay109o7wqxny2q1etf2026-09-16429010KR7429010002TIGER 미국나스닥넥스트10018,950원130원0.69%18983.9318,860원19,100원18,860원114217.2만원94.7억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1784.65094.9억원
cmu5yjkcr10ap109ois5a4eeyfsc-securities-productetf:428560:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkcn10an109oq7yax7mr1etf2026-09-16428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,355원30원0.20%15372.6515,370원15,520원15,310원6,5641억원115.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3722.420115.2억원
cmu5yjkc710ad109o02p68eppfsc-securities-productetf:427120:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkc310ab109oq8fkw1gr1etf2026-09-16427120KR7427120001RISE AI플랫폼4,995원-155원-3.01%4994.975,135원5,135원4,985원1,915958.1만원33.9억원680,000주FnGuide AI 플랫폼 지수719.96033.9억원
cmu5yjkbo10a1109ohyepw4usfsc-securities-productetf:426030:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkbj109z109ovgktq11e1etf2026-09-16426030KR7426030003TIME 미국나스닥100액티브44,490원370원0.84%44062.7944,100원44,490원43,890원625,326276.3억원2.4조원54,760,000주NASDAQ 10028945.0602.3조원
cmu5yjkb4109p109ozr7i6fzbfsc-securities-productetf:423920:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkay109n109o0d323phy1etf2026-09-16423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)72,835원2,400원3.41%71774.4870,500원73,000원70,500원72,64152.4억원4938.2억원6,780,000주PHLX Semiconductor Sector Index11175.5474866.3억원
cmu5yjkat109k109o8vfztrepfsc-securities-productetf:423170:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkao109h109oxenuac5w1etf2026-09-16423170KR7423170000SOL 글로벌AI반도체탑픽액티브55,770원1,140원2.09%55511.4354,630원55,770원54,525원4,4172.4억원2487.3억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)23277.4202475.8억원
cmu5yjkaj109e109o3wru4y40fsc-securities-productetf:423160:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkae109c109o2a17nm1a1etf2026-09-16423160KR7423160001KODEX KOFR금리액티브(합성)110,805원10원0.01%110791.03110,805원110,805원110,800원71,74679.4억원3.6조원32,731,000주KOFR 지수1198.7003.6조원
cmu5yjka51097109o8s8gcbwvfsc-securities-productetf:422420:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk9z1093109oj3xem9vv1etf2026-09-16422420KR7422420000RISE 2차전지액티브6,735원-75원-1.10%6710.826,725원6,860원6,660원180,11912.1억원2196.9억원32,620,000주iSelect 2차전지 지수 (시장가격지수)4603.5502191.7억원
cmu5yjk9j108u109o7fgjbe13fsc-securities-productetf:419890:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk9e108s109oqtbvwbcw1etf2026-09-16419890KR7419890009KIWOOM 단기채권ESG액티브107,505원-30원-0.03%107480.42107,520원107,520원107,505원1601720만원623.5억원580,000주KIS ESG 9M~1.5Y128.170623.3억원
cmu5yjk8z108j109oix5vu6nufsc-securities-productetf:419430:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk8u108f109okylumvt51etf2026-09-16419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,395원40원0.48%8416.888,355원8,430원8,250원1,162969.7만원235억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1979.773235.6억원
cmu5yjjzd103e109omo7cmwohfsc-securities-productetf:404120:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjz8103c109oufxuhlas1etf2026-09-16404120KR7404120008TIME K신재생에너지액티브24,675원235원0.96%24637.4724,075원24,680원24,075원1,3333259.6만원197.4억원800,000주KRX 기후변화 솔루션지수4526.800197억원
cmu5yjjrk0zyz109oiyu88l8tfsc-securities-productetf:391600:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjrf0zyv109o3o2kryun1etf2026-09-16391600KR7391600004ACE 미국친환경그린테마10,055원35원0.35%10093.8210,075원10,075원10,030원167167.5만원45.2억원450,000주Indxx US Green Infrastructure Price return Index3075.02045.4억원
cmu5yjjqz0zym109ospuvn00xfsc-securities-productetf:390390:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjqv0zyk109ookjwgfiy1etf2026-09-16390390KR7390390003KODEX 미국반도체50,865원750원1.50%50434.1050,265원50,880원50,265원1,031,150521.5억원1.2조원24,100,000주MVIS US Listed Semiconductor 25 Index16301.8901.1조원
cmu5yjjqg0zya109o0b6azt43fsc-securities-productetf:388280:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjqb0zy8109ogfahqgj11etf2026-09-16388280KR7388280000RISE K엔터&여행레저7,085원-110원-1.53%7112.267,100원7,210원7,080원2,5431815.1만원230.9억원3,260,000주FnGuide K엔터&여행레저 지수661.490231.8억원
cmu5yjjpv0zxy109ou8jnxo4zfsc-securities-productetf:387270:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjpo0zxv109o7ovbrc1e1etf2026-09-16387270KR7387270002TIGER 글로벌이노베이션액티브24,175원250원1.04%24139.2924,135원24,185원24,085원9762354만원280.4억원1,160,000주NASDAQ 10028945.060280억원
cmu5yjjpj0zxs109ojrmo9q2xfsc-securities-productetf:385720:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjpe0zxq109od8iaiqui1etf2026-09-16385720KR7385720008TIME 코스피액티브24,880원440원1.80%24985.9924,435원24,930원24,435원20,8945.1억원3831.5억원15,400,000주코스피6717.9703847.8억원
cmu5yjjyt1033109o6ijepottfsc-securities-productetf:402970:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjyn1030109oxmufz2au1etf2026-09-16402970KR7402970008ACE 미국배당다우존스15,060원135원0.90%15075.9115,020원15,120원15,020원123,40018.5억원9653.4억원64,100,000주Dow Jones U.S. Dividend 100 Price Return Index7230.3339663.6억원
cmu5yjjyi102x109o920c20ksfsc-securities-productetf:402460:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjyd102u109o6q5yjv3m1etf2026-09-16402460KR7402460000HANARO Fn K-메타버스MZ14,220원-160원-1.11%14258.5114,240원14,255원14,140원159225.6만원71.1억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2288.27071.2억원
cmu5yjjy8102r109omjoi1uqpfsc-securities-productetf:401590:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjy3102o109ot4f0d78z1etf2026-09-16401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,185원-180원-1.58%11263.6411,240원11,240원11,160원529590.8만원57억원510,000주ICE Global Carbon Futures Index(Excess Return)684.18857.4억원
cmu5yjjxy102l109odhynz3oxfsc-securities-productetf:401470:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjxt102i109owq8ssp191etf2026-09-16401470KR7401470000KODEX 메타버스액티브9,300원-150원-1.59%9338.849,425원9,445원9,295원6,1525742.3만원544억원5,850,000주FnGuide K-메타버스 지수1126.060546.3억원
cmu5yjjxo102f109of3rci2ugfsc-securities-productetf:401170:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjxj102c109odwzionov1etf2026-09-16401170KR7401170006RISE 메타버스10,415원-165원-1.56%10449.7110,480원10,550원10,410원2,5022615.8만원408.2억원3,920,000주iSelect 메타버스 지수(시장가격지수)2230.780409.6억원
cmu5yjjxe1029109o60shrc7ifsc-securities-productetf:400970:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjx91026109okpl3db1d1etf2026-09-16400970KR7400970000TIGER Fn메타버스7,150원-120원-1.65%7161.377,240원7,240원7,130원4,7543401.2만원357.5억원5,000,000주FnGuide 메타버스테마 지수1524.030358억원
cmu5yjjx41023109oh0x8l8lafsc-securities-productetf:400590:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjwz1020109orfebfbzg1etf2026-09-16400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,970원-225원-1.59%14135.4814,050원14,110원13,970원7911106.4만원69.8억원500,000주ICE Global Carbon Futures Index(Excess Return)684.18870.6억원
cmu5yjjwu101x109ozed2ywmufsc-securities-productetf:400580:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjwp101u109oc3bh0e0i1etf2026-09-16400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,955원-395원-3.20%12082.9012,065원12,065원11,955원3,0263622.9만원59.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER253.22760.4억원
cmu5yjjwj101r109oekya7eebfsc-securities-productetf:400570:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjwe101o109opu189cud1etf2026-09-16400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,650원-400원-3.32%11753.2211,700원11,705원11,640원9,0921억원123.4억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1366.317124.5억원
cmu5yjjw9101l109o83713tl8fsc-securities-productetf:399580:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjw5101i109o487aj5ok1etf2026-09-16399580KR7399580000RISE 글로벌클린에너지9,270원15원0.16%9270.729,080원9,270원9,080원745685만원92.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1109.30592.7억원
cmu5yjjvz101f109ou21yiwwufsc-securities-productetf:399110:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjvs101d109oyredigf51etf2026-09-16399110KR7399110006SOL 미국S&P500ESG20,445원105원0.52%20357.1320,375원20,445원20,275원13,2842.7억원1165.3억원5,700,000주S&P500 Scored&Screened(PR)666.6871160.3억원
cmu5yjjvm101a109okxrl4hoffsc-securities-productetf:396520:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjvh1018109o4k80qmwl1etf2026-09-16396520KR7396520009TIGER 차이나반도체FACTSET13,090원540원4.30%12626.4412,550원13,200원12,525원291,14137.6억원5382.6억원41,120,000주FactSet China Semiconductor 지수(PR)295.9505176.8억원
cmu5yjjv81013109o2m6wublzfsc-securities-productetf:396510:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjv31010109o4x6y3ql11etf2026-09-16396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,740원40원0.60%6854.046,805원6,820원6,690원1,5781063.5만원121.3억원1,800,000주Solactive China Clean Energy 지수(PR)1767.640123.3억원
cmu5yjjuy100x109o71vg1geufsc-securities-productetf:396500:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjut100u109oq12gelll1etf2026-09-16396500KR7396500001TIGER 반도체TOP1035,900원1,270원3.67%35838.8534,660원35,900원34,485원6,930,9262436.6억원9.5조원266,450,000주FnGuide 반도체TOP10 지수9095.8009.5조원
cmu5yjjuo100r109our4jv7f1fsc-securities-productetf:395760:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjuj100o109o4zgt4khk1etf2026-09-16395760KR7395760002PLUS ESG성장주액티브20,755원205원1.00%20881.6520,570원20,755원20,570원1428.9만원114.1억원550,000주FnGuide 한화 ESG 성장 지수3429.940114.8억원
cmu5yjjue100l109oqiggn2fzfsc-securities-productetf:395750:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjju8100i109o7qurh4il1etf2026-09-16395750KR7395750003PLUS ESG가치주액티브19,965원-30원-0.15%20098.4519,885원19,965원19,885원47.9만원79.8억원400,000주FnGuide 한화 ESG 가치 지수3145.58080.3억원
cmu5yjju4100f109oqaw04nd9fsc-securities-productetf:395290:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjtz100c109oegi6t2uq1etf2026-09-16395290KR7395290000HANARO Fn K-POP&미디어5,065원-60원-1.17%5063.215,090원5,172원5,040원29,4631.4억원321.6억원6,350,000주FnGuide K-POP & 미디어 지수478.780321.5억원
cmu5yjjtu1009109op7euf4k5fsc-securities-productetf:395280:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjto1006109o1yh20d1i1etf2026-09-16395280KR7395280001HANARO Fn K-게임3,340원-95원-2.77%3340.003,390원3,390원3,335원2,820944.6만원78.4억원2,350,000주FnGuide K-게임 지수646.06078.4억원
cmu5yjjtk1003109ocroz2yb5fsc-securities-productetf:395270:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjtf1000109ou9vxhxhf1etf2026-09-16395270KR7395270002HANARO Fn K-반도체55,540원1,845원3.44%55589.1953,395원55,540원53,395원620,360337.7억원3.4조원62,550,000주FnGuide K-반도체 지수16644.7303.4조원
cmu5yjjt90zzx109o448x6stcfsc-securities-productetf:395170:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjt20zzt109oy96oyule1etf2026-09-16395170KR7395170004KODEX Top10동일가중15,030원65원0.43%15104.9814,875원15,055원14,875원2,7484116.4만원300.6억원2,000,000주FnGuide TOP10 동일가중 지수2393.310302억원
cmu5yjjp90zxn109o92a9c4usfsc-securities-productetf:385710:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjp40zxj109on83slxd41etf2026-09-16385710KR7385710009TIME K이노베이션액티브10,340원20원0.19%10302.5610,170원10,385원10,170원2,1412213.3만원103.4억원1,000,000주KRX BBIG 지수1729.700103억원
cmu5yjjop0zxb109ohvk0f5l5fsc-securities-productetf:385590:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjoj0zx8109o8m6hfev91etf2026-09-16385590KR7385590005ACE ESG액티브23,400원180원0.78%23530.0923,240원23,425원23,240원104243.5만원538.2억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4399.560541.1억원
22,152건 중 20,201–20,250← 이전405 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬