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
cmu5yjjoz0zxh109o0x9s1mmmfsc-securities-productetf:385600:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:50cmu5yjjot0zxd109oym0kl5k11etf2026-09-16385600KR7385600002ACE 2차전지&친환경차액티브11,700원75원0.65%11660.5811,555원11,730원11,555원4,7275495.7만원175.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2087.750174.9억원
cmu5yjjof0zx5109oqofv1n9efsc-securities-productetf:385560:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjo90zx1109ov2knk4ql1etf2026-09-16385560KR7385560008RISE KIS국고채30년Enhanced49,335원445원0.91%49334.7049,075원49,405원48,835원17,8278.7억원4460.3억원9,041,000주KIS 국고채30년Enhanced지수(시장가격)4393.5004410억원
cmu5yjjnu0zwt109ot3ei1wehfsc-securities-productetf:385540:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjnp0zwp109ok5pg39ri1etf2026-09-16385540KR7385540000RISE 종합채권(A-이상)액티브102,415원220원0.22%102412.55102,330원102,445원102,180원6977131.1만원2.1조원21,447,000주KIS 종합채권 지수(A-이상)(총수익지수)119.3802.1조원
cmu5yjjna0zwh109oa8ex29hufsc-securities-productetf:385510:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjn30zwd109ors22761w1etf2026-09-16385510KR7385510003KODEX 신재생에너지액티브37,980원85원0.22%38077.1837,905원38,330원37,720원32,83612.4억원3304.2억원8,700,000주FnGuide K-신재생에너지 플러스 지수2774.2603312.7억원
cmu5yjjmv0zw9109o3f5x40u2fsc-securities-productetf:381570:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjmp0zw6109o84o38iis1etf2026-09-16381570KR7381570001HANARO Fn친환경에너지10,200원-35원-0.34%10160.3510,095원10,290원10,095원1,8471876.2만원86.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)1958.02086.3억원
cmu5yjjmk0zw3109o5cncy288fsc-securities-productetf:381560:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjmf0zw0109oh92yy0ap1etf2026-09-16381560KR7381560002HANARO Fn전기&수소차17,125원-110원-0.64%17233.8117,135원17,400원17,120원2,5104306.8만원179.8억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3921.360180.9억원
cmu5yjjma0zvx109ocpr4vp9ofsc-securities-productetf:381180:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjm50zvu109ox2yislwt1etf2026-09-16381180KR7381180009TIGER 미국필라델피아반도체나스닥40,130원660원1.67%39805.5739,630원40,165원39,630원2,228,049889억원5.4조원135,750,000주PHLX Semiconductor Sector Index11175.5475.3조원
cmu5yjjm00zvr109oqrij6ei8fsc-securities-productetf:381170:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjlv0zvo109ojmkzriq71etf2026-09-16381170KR7381170000TIGER 미국테크TOP10 INDXX30,580원170원0.56%30505.1830,430원30,620원30,415원1,256,339383.6억원3.7조원123,400,000주Indxx US Tech Top 10 Index9613.2403.7조원
cmu5yjjlq0zvl109omqmo679ffsc-securities-productetf:380340:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjll0zvi109ofek0ouhi1etf2026-09-16380340KR7380340000ACE 코리아AI테크핵심산업26,635원340원1.29%26827.3826,415원26,705원26,220원2,8867661.2만원319.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5342.260321.9억원
cmu5yjjlg0zvf109o7zbhbd34fsc-securities-productetf:379810:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjlb0zvc109oe905fm9c1etf2026-09-16379810KR7379810005KODEX 미국나스닥10026,300원150원0.57%26221.8226,170원26,330원26,145원18,423,4954836억원9.1조원346,700,000주NASDAQ 10028945.0609조원
cmu5yjjl60zv9109otgbl16etfsc-securities-productetf:379800:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjl10zv6109obych777m1etf2026-09-16379800KR7379800006KODEX 미국S&P50023,455원160원0.69%23411.7923,370원23,510원23,355원34,164,6208008.5억원10.1조원433,450,000주S&P 5007551.81010.1조원
cmu5yjjkv0zv3109owh7wmr49fsc-securities-productetf:379790:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjkr0zv0109o2p8hrfko1etf2026-09-16379790KR7379790009RISE 유로스탁스50(H)16,995원60원0.35%16925.6517,005원17,005원16,830원6,1581억원195.4억원1,150,000주EURO STOXX 50 Index6236.500194.6억원
cmu5yjjkm0zux109o9aj4023dfsc-securities-productetf:379780:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjkh0zuu109ov7jgga8d1etf2026-09-16379780KR7379780000RISE 미국S&P50022,555원145원0.65%22512.6622,450원22,610원22,450원136,40630.7억원1.4조원65,700,000주S&P 5007551.8101.4조원
cmu5yjjkc0zur109oqkrp6ddvfsc-securities-productetf:377990:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjk70zuo109osyk6vvqs1etf2026-09-16377990KR7377990007TIGER Fn신재생에너지23,695원125원0.53%23755.6123,575원23,815원23,355원28,0816.6억원1172.9억원4,950,000주FnGuide 신재생에너지 지수4555.5201175.9억원
cmu5yjjk20zul109oucgzlmbtfsc-securities-productetf:376410:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjjx0zuj109oha7yhu401etf2026-09-16376410KR7376410007TIGER 탄소효율그린뉴딜23,885원240원1.02%23976.4523,715원23,895원23,625원3378.1만원214.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4048.890215.7억원
cmu5yjjji0zu9109oh1hiq5e6fsc-securities-productetf:375760:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjjd0zu7109och0m3euk1etf2026-09-16375760KR7375760006HANARO 탄소효율그린뉴딜23,970원530원2.26%23887.3823,575원23,970원23,520원72170.6만원215.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4048.890214.9억원
cmu5yjjj80zu4109oaaxmbhskfsc-securities-productetf:375270:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjj30zu1109om6ec9k5h1etf2026-09-16375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,225원145원1.11%13165.1113,105원13,260원13,105원7731021.3만원85.9억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1752.76385.5억원
cmu5yjjiy0zty109o16aqrs9ofsc-securities-productetf:373790:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjit0ztv109omiqu7jiy1etf2026-09-16373790KR7373790005KIWOOM 미국방어배당성장나스닥15,335원75원0.49%15261.8615,300원15,365원15,265원126193만원42.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1320.42042.7억원
cmu5yjjie0ztn109o73pt2h2ifsc-securities-productetf:372330:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjji90ztk109o8xtfbpwa1etf2026-09-16372330KR7372330001KODEX 차이나항셍테크6,435원80원1.26%6404.896,360원6,465원6,360원51,2673.2억원1074.6억원16,700,000주Hang Seng TECH Index4324.9401069.6억원
cmu5yjji40zth109onbiggpk9fsc-securities-productetf:371870:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjhz0ztf109oxnt2nj7d1etf2026-09-16371870KR7371870007ACE 차이나항셍테크6,350원65원1.03%6286.576,320원6,350원6,235원5,2273269.6만원101.6억원1,600,000주Hang Seng TECH Index4324.940100.5억원
cmu5yjjhs0ztb109opp1xc0egfsc-securities-productetf:371470:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjhl0zt7109ou6cokxjz1etf2026-09-16371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,275원45원0.55%8276.098,230원8,335원8,200원2,6672200.9만원436.9억원5,280,000주Solactive China Biotech Index(PR)1711.420436.9억원
cmu5yjjh30zsx109od2cklhupfsc-securities-productetf:371450:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjgz0zsu109odeu495861etf2026-09-16371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,650원90원0.66%13660.2413,575원13,695원13,575원5,8998035.2만원212.9억원1,560,000주Indxx Global Cloud Computing Index(PR)7238.830213억원
cmu5yjk99108o109ozsho1noefsc-securities-productetf:419650:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk94108l109oyz88kk9r1etf2026-09-16419650KR7419650007PLUS 글로벌수소&차세대연료전지4,910원0원0.00%4870.874,910원4,910원4,885원3,0651502.2만원159.5억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)50.210160.7억원
cmu5yjk8p108c109of9gn7g1kfsc-securities-productetf:419420:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk8k108a109orbkjvrzk1etf2026-09-16419420KR7419420005KODEX 미국클린에너지나스닥8,470원-40원-0.47%8497.598,495원8,550원8,415원4,1143494.6만원101.6억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)616.260101.9억원
cmu5yjk8f1087109ovtue3plyfsc-securities-productetf:418670:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk881084109olaq45hx01etf2026-09-16418670KR7418670006TIGER 글로벌AI사이버보안18,700원365원1.99%18716.6118,540원18,840원18,540원300,86356.3억원538.5억원2,880,000주Indxx Cybersecurity 지수 (PR)3084.100568.9억원
cmu5yjk821081109o0ujyarxqfsc-securities-productetf:418660:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk7t107y109olz5o3g4l1etf2026-09-16418660KR7418660007TIGER 미국나스닥100레버리지(합성)38,015원345원0.92%37767.4237,720원38,115원37,615원195,97274.2억원6557.5억원17,250,000주NASDAQ 10028945.0606533.7억원
cmu5yjjsx0zzr109ow2do3sq0fsc-securities-productetf:395160:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjss0zzo109oopmkxupw1etf2026-09-16395160KR7395160005KODEX AI반도체TOP2플러스38,915원1,210원3.21%38967.0437,705원38,915원37,550원2,615,1481000.2억원3.8조원99,900,000주FnGuide AI반도체 TOP2+ 지수8910.2103.9조원
cmu5yjjsn0zzl109ofgs4mnj5fsc-securities-productetf:395150:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjsj0zzj109ouuxg16gl1etf2026-09-16395150KR7395150006KODEX 웹툰&드라마1,872원-18원-0.95%1878.581,889원1,894원1,872원38,6147258.3만원89.8억원4,800,000주FnGuide 웹툰&드라마 지수284.04090.1억원
cmu5yjjse0zzf109oi3obulcofsc-securities-productetf:394670:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjs90zzd109oztvv55qa1etf2026-09-16394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,560원60원0.57%10616.7510,440원10,590원10,440원7,7628177.6만원1541.7억원14,600,000주Solactive Global Lithium 지수(PR)1656.4101550억원
cmu5yjjs40zza109o7069u56kfsc-securities-productetf:394660:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjrz0zz7109oh4igxj9y1etf2026-09-16394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,060원160원1.07%15131.8514,900원15,095원14,900원1,3261997만원987.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2221.539992.6억원
cmu5yjjru0zz4109oqk5h2q1efsc-securities-productetf:391670:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjrq0zz2109on06ixorh1etf2026-09-16391670KR7391670007HK 베스트일레븐액티브27,775원150원0.54%27962.8427,345원27,820원27,345원1232.9만원166.6억원600,000주코스피 2001060.050167.7억원
cmu5yjjra0zys109o3413v02nfsc-securities-productetf:390400:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjr50zyp109oj8sevu1i1etf2026-09-16390400KR7390400000KODEX 미국스마트모빌리티S&P6,750원35원0.52%6755.396,680원6,780원6,680원11275.3만원54억원800,000주S&P Kensho Smart Transportation200.55054억원
cmu5yjjqp0zyg109o235kkqlefsc-securities-productetf:388420:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjql0zyd109op82clcbz1etf2026-09-16388420KR7388420002RISE 비메모리반도체액티브26,425원1,035원4.08%26472.8325,395원26,430원25,135원26,4316.8억원2325.4억원8,800,000주iSelect 비메모리반도체 지수(시장가격지수)6868.7602329.6억원
cmu5yjjq60zy4109octg76z5dfsc-securities-productetf:387280:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjq10zy2109o4no2it9h1etf2026-09-16387280KR7387280001TIGER 퓨처모빌리티액티브11,470원-5원-0.04%11517.2611,505원11,565원11,425원856983.1만원145.6억원1,270,000주FnGuide 퓨처모빌리티 지수3425.440146.2억원
cmu5yjjjs0zug109ou0p7i08gfsc-securities-productetf:375770:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjjn0zud109opghtkesw1etf2026-09-16375770KR7375770005KODEX 탄소효율그린뉴딜24,300원530원2.23%24211.5724,010원24,300원23,895원5561340만원437.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4048.890435.8억원
cmu5yjjff0zrz109o179vs1pifsc-securities-productetf:367770:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjf90zrw109odnnuswjc1etf2026-09-16367770KR7367770005RISE 수소경제테마22,015원-240원-1.08%22098.0022,245원22,245원21,910원36,0947.9억원1133.7억원5,150,000주FnGuide 수소 경제 테마 지수2784.5301138억원
cmu5yjjf50zrt109oaiolk7k2fsc-securities-productetf:367760:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjez0zrq109ovn10zzex1etf2026-09-16367760KR7367760006RISE 네트워크인프라56,825원1,775원3.22%57178.3555,015원57,000원55,015원58,15332.5억원6563.2억원11,550,000주FnGuide 네트워크 인프라 지수7901.1206632.6억원
cmu5yjjeu0zrn109ox9sb9yw8fsc-securities-productetf:367740:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjep0zrk109ofy0fddur1etf2026-09-16367740KR7367740008HANARO Fn5G산업41,995원545원1.31%42259.3541,130원42,090원41,130원6592717.4만원230.9억원550,000주FnGuide 5G 산업 지수7202.160232.4억원
cmu5yjjek0zrh109oouwnsjolfsc-securities-productetf:367380:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjef0zre109ob331cd0g1etf2026-09-16367380KR7367380003ACE 미국나스닥10030,230원165원0.55%30146.8730,090원30,270원30,055원579,390174.8억원3.4조원113,500,000주NASDAQ 10028945.0603.4조원
cmu5yjjea0zrb109o8v0243klfsc-securities-productetf:365780:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjje50zr8109omj1hkji71etf2026-09-16365780KR7365780006ACE 국고채10년81,265원230원0.28%81378.9581,140원81,390원81,100원4,6133.7억원5116.4억원6,296,000주KIS 10년 국고채 지수 (총수익)15431.3205123.6억원
cmu5yjje00zr5109obzg7jsoyfsc-securities-productetf:365040:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjdv0zr2109o7f9tty351etf2026-09-16365040KR7365040005TIGER AI코리아그로스액티브35,385원595원1.71%35433.4334,710원35,390원34,710원8,9773.1억원743억원2,100,000주코스피6717.970744.1억원
cmu5yjjdq0zqz109orcelr81dfsc-securities-productetf:365000:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjdl0zqw109oqrw37tvu1etf2026-09-16365000KR7365000009TIGER 인터넷TOP103,515원20원0.57%3529.813,475원3,540원3,470원96,1913.3억원355억원10,100,000주KRX 인터넷 TOP 10 지수889.280356.5억원
cmu5yjjdg0zqt109o9sbctuo1fsc-securities-productetf:364990:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjda0zqq109omjr65d6x1etf2026-09-16364990KR7364990002TIGER 게임TOP104,405원-120원-2.65%4400.494,525원4,525원4,392원50,0942.2억원191.6억원4,350,000주KRX 게임 TOP 10 지수543.920193.6억원
cmu5yjjd50zqn109ocybng6q6fsc-securities-productetf:364980:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjd00zqk109ofi18sduz1etf2026-09-16364980KR7364980003TIGER 2차전지TOP1010,285원-120원-1.15%10345.0710,300원10,590원10,260원2,612,308271.3억원7045.2억원68,500,000주KRX 2차전지 TOP 10 지수3630.0307034.6억원
cmu5yjjcv0zqh109oy8oepw21fsc-securities-productetf:364970:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjcq0zqe109oyhcu8u2h1etf2026-09-16364970KR7364970004TIGER 바이오TOP106,705원-40원-0.59%6706.926,745원6,765원6,645원329,26421.9억원2477.4억원36,950,000주KRX 바이오 TOP 10 지수2065.1402481.5억원
cmu5yjjcl0zqb109oyevbtrylfsc-securities-productetf:364960:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjcg0zq8109og0cqfcsa1etf2026-09-16364960KR7364960005TIGER BBIG6,210원-90원-1.43%6217.136,220원6,275원6,185원11,7307301.7만원738.9억원11,900,000주KRX BBIG 지수1729.700739.8억원
cmu5yjjcc0zq5109o8yku7kwlfsc-securities-productetf:364690:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjc60zq2109oi1e0khuk1etf2026-09-16364690KR7364690008KODEX 혁신기술테마액티브37,815원555원1.49%37989.8037,465원37,815원37,380원49183.7만원226.8억원600,000주코스피6717.970227.9억원
cmu5yjjc10zpz109o1kddp9ecfsc-securities-productetf:363580:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjbw0zpw109o9gw9uubn1etf2026-09-16363580KR7363580002KODEX 200IT TR54,140원1,225원2.32%54319.5452,780원54,225원52,575원25,43913.6억원2273.8억원4,200,000주코스피200 정보기술 TR16524.5202281.4억원
cmu5yjjbr0zpt109ojninhaqsfsc-securities-productetf:363570:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjbm0zpq109ozwwcjfrv1etf2026-09-16363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,470원460원0.54%85445.1085,260원85,470원85,115원1991698.1만원2318.8억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)278.2502318.1억원
cmu5yjjbg0zpn109opz6wkik4fsc-securities-productetf:363510:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjbc0zpk109ogpo4vtff1etf2026-09-16363510KR7363510009SOL KIS단기통안채112,260원0원0.00%112249.71112,260원112,260원112,260원667.3만원124.6억원111,000주KIS 단기통안채 Index(총수익)12823.420124.5억원
22,152건 중 20,251–20,300← 이전406 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬