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
cmu5yjg990xzc109optbd129ufsc-securities-productetf:0227K0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg940xz9109ox2oy4sla1etf2026-09-160227K0KR70227K0007RISE 미국우주위성통신8,715원60원0.69%8692.638,655원8,715원8,610원3,2672845.7만원87.1억원1,000,000주Indxx US Space Satellite Communications Index PR3418.40086.9억원
cmu5yjg8z0xz6109oe41t063pfsc-securities-productetf:0226G0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg8u0xz4109o12n2boxu1etf2026-09-160226G0KR70226G0004WON 피지컬AI TOP2플러스액티브11,830원100원0.85%11885.0811,710원11,830원11,650원3,7054369.3만원82.8억원700,000주FnGuide 피지컬AI TOP2플러스 지수1715.17083.1억원
cmu5yjg8l0xyz109of4y2tnrafsc-securities-productetf:0226D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg8e0xyw109o1svtcf761etf2026-09-160226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,070원130원1.31%10064.739,930원10,070원9,930원4,0324037.3만원80.5억원800,000주KAP 금융반도체지주채권혼합50지수2574.27080.5억원
cmu5yjg890xyt109o2o99pys7fsc-securities-productetf:0226A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg840xyq109oi1dsdtfv1etf2026-09-160226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,840원115원1.07%10849.3710,615원10,840원10,615원50,1525.3억원542억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5039.750542.4억원
cmu5yjg7z0xyn109o7opm1p86fsc-securities-productetf:0225V0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg7u0xyk109oy8k8e01p1etf2026-09-160225V0KR70225V0006KODEX 미국CPU반도체TOP1010,245원325원3.28%10102.7510,000원10,260원10,000원72,7207.3억원696.6억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4171.170656.6억원
cmu5yjg7p0xyh109omy0wefewfsc-securities-productetf:0224X0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg7k0xyf109opmoce4bh1etf2026-09-160224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,620원85원0.89%9596.069,535원9,630원9,520원31,6723억원274.1억원2,850,000주KEDI 엔비디아알파벳미국채혼합50 지수3645.315268.6억원
cmu5yjg7f0xyb109oehr0u0nlfsc-securities-productetf:0224D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg7a0xy9109o4g6gg90e1etf2026-09-160224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,670원340원3.64%9549.579,470원9,670원9,470원6,7616487.3만원96.7억원1,000,000주iSelect 미국CPU반도체TOP4 지수4648.73495.4억원
cmu5yjg750xy6109ob015q1k2fsc-securities-productetf:0223R0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg6y0xy5109oklb6lkmz1etf2026-09-160223R0KR70223R0004TIGER 미국테크NYSE100액티브8,950원80원0.90%8897.308,850원8,950원8,850원5,0584503만원262.2억원2,930,000주NYSE 100 지수(Price Return)1512.799258.9억원
cmu5yjgnj0y7l109ob5upbtnqfsc-securities-productetf:123320:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgne0y7i109o1agjysa61etf2026-09-16123320KR7123320004TIGER 레버리지104,555원3,905원3.88%104651.76100,575원104,555원100,100원75,03076.8억원2404.7억원2,300,000주코스피 2001060.0502511.6억원
cmu5yjgn90y7f109ob4t3y6z2fsc-securities-productetf:123310:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgn40y7c109ord5q2ahl1etf2026-09-16123310KR7123310005TIGER 인버스1,145원-23원-1.97%1144.291,169원1,171원1,145원2,420,26427.9억원501.5억원43,800,000주코스피 200 선물지수5159.090496.6억원
cmu5yjgmz0y79109o9a91di70fsc-securities-productetf:122630:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgmu0y76109ody8f1v7o1etf2026-09-16122630KR7122630007KODEX 레버리지103,580원3,890원3.90%103935.5499,690원103,615원99,115원14,070,0081.4조원5.4조원52,450,000주코스피 2001060.0505.6조원
cmu5yjgmp0y73109oqeh8yylvfsc-securities-productetf:122260:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgmk0y70109ovsgbx8771etf2026-09-16122260KR7122260003KIWOOM 통안채1년104,210원0원0.00%104189.48104,215원104,215원104,200원7,3057.6억원323억원310,000주MK 통안채지수(총수익)15322.350322.9억원
cmu5yjgmg0y6x109oj9v28atwfsc-securities-productetf:122090:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgmb0y6u109olbjovjul1etf2026-09-16122090KR7122090004PLUS 코스피5080,130원1,460원1.86%80354.9778,240원80,235원78,240원43,22534.4억원1730.8억원2,160,000주코스피 508066.1601783.8억원
cmu5yjgm50y6r109ocxuo619bfsc-securities-productetf:117700:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgm10y6o109oxod13jzw1etf2026-09-16117700KR7117700005KODEX 건설7,170원-180원-2.45%7182.707,330원7,365원7,150원1,476,889106.8억원2229.8억원31,100,000주KRX 건설1446.3202219.4억원
cmu5yjglv0y6l109o51fyyyavfsc-securities-productetf:117690:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:46cmu5yjglp0y6h109o4uxitgf41etf2026-09-16117690KR7117690008TIGER 차이나항셍3018,785원-160원-0.84%19042.9419,125원19,225원18,730원133253.1만원93.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8509.49095.2억원
cmu5yjghi0y42109owdfoocemfsc-securities-productetf:104520:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjghd0y3y109oyk5ixotd1etf2026-09-16104520KR7104520002KIWOOM 블루칩14,460원-225원-1.53%14532.3314,645원14,645원14,440원1,0511525만원144.6억원1,000,000주MKF 블루칩14431.420145.3억원
cmu5yjggx0y3q109oypamscj2fsc-securities-productetf:102960:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjggs0y3m109o6ai1ew6d1etf2026-09-16102960KR7102960002KODEX 기계장비13,280원-100원-0.75%13361.6713,460원13,505원13,280원6,0398056.2만원135.4억원1,020,000주KRX 기계장비1443.120136.2억원
cmu5yjggd0y3e109o8fomms26fsc-securities-productetf:102110:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgg80y3a109o0b988fbo1etf2026-09-16102110KR7102110004TIGER 200106,600원1,950원1.86%106830.95104,610원106,640원104,290원11,055,4631.1조원9.8조원92,350,000주코스피 2001060.0509.8조원
cmu5yjgft0y32109oqxmmtgixfsc-securities-productetf:100910:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgfo0y2z109omtckvy3j1etf2026-09-16100910KR7100910009KIWOOM KRX10016,830원345원2.09%16799.4516,580원16,830원16,530원443740.3만원656.3억원3,900,000주KRX 10016789.200453.5억원
cmu5yjgf80y2q109oh833ubfvfsc-securities-productetf:091230:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgf30y2m109obh0ijzem1etf2026-09-16091230KR7091230003TIGER 반도체135,930원5,350원4.10%135376.00130,390원135,930원128,850원123,108161.6억원1.3조원9,980,000주KRX 반도체13527.4701.3조원
cmu5yjgen0y2d109oivh3yyedfsc-securities-productetf:091180:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgej0y2b109ouepdjh191etf2026-09-16091180KR7091180000KODEX 자동차25,770원-350원-1.34%25806.9126,005원26,150원25,635원93,98824.2억원3646.4억원14,150,000주KRX 자동차2630.1303651.6억원
cmu5yjge30y21109o8xzfd34cfsc-securities-productetf:091160:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgdz0y1z109op421151e1etf2026-09-16091160KR7091160002KODEX 반도체127,700원5,005원4.08%127943.26122,695원127,735원121,755원2,127,6422642.3억원5.5조원43,550,000주KRX 반도체13527.4705.5조원
cmu5yjgb70y0h109ozg45e16ofsc-securities-productetf:0233J0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgb30y0f109onlxlk1cd1etf2026-09-160233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,340원200원1.97%10406.2210,140원10,350원10,140원206,10121.2억원2068억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5801.8102081.2억원
cmu5yjgan0y06109oy2u2hqjwfsc-securities-productetf:0232A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgai0y02109oieozqtcf1etf2026-09-160232A0KR70232A0002MIDAS 머니마켓액티브100,240원40원0.04%100208.07100,240원100,240원100,240원110만원1242.9억원1,240,000주KIS-Midas 머니마켓 지수(총수익)116.6201642.4억원
cmu5yjga30xzt109o2f5dq89bfsc-securities-productetf:0229F0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg9y0xzr109o81e6xkkx1etf2026-09-160229F0KR70229F0002마이티 신약포커스바이오액티브8,460원-160원-1.86%8511.148,510원8,510원8,250원1,3711144.8만원59.2억원700,000주FnGuide 신약포커스바이오 지수964.14059.5억원
cmu5yjg9t0xzn109ooqh7jnynfsc-securities-productetf:0228G0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg9o0xzl109o5rc2w9xe1etf2026-09-160228G0KR70228G0002ACE 반도체Plus전략산업9,990원80원0.81%10019.249,905원10,000원9,855원440,41343.7억원2497.5억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5144.4702504.8억원
cmu5yjg6t0xy2109olfb5fw2wfsc-securities-productetf:0223A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg6o0xxy109o5s12bfzk1etf2026-09-160223A0KR70223A0003RISE 코스닥커버드콜액티브10,615원285원2.76%10648.4910,300원10,645원10,200원309,42731.9억원169.8억원1,600,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7878.130170.3억원
cmu5yjg690xxq109o04zni0izfsc-securities-productetf:0222D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg640xxm109ommlhiglm1etf2026-09-160222D0KR70222D0001KoAct 고배당액티브10,380원-55원-0.53%10367.4410,430원10,430원10,310원236,13924.4억원316.5억원3,050,000주코스피 200 고배당지수5726.500336.9억원
cmu5yjg5o0xxe109oheqz05ywfsc-securities-productetf:0221V0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg5i0xxb109ogftn60a31etf2026-09-160221V0KR70221V0000IBK 초단기채권액티브100,585원15원0.01%100568.00100,585원100,585원100,585원110만원1075.2억원1,069,000주KIS 단기자금 총수익지수116.8401075억원
cmu5yjg520xx2109oz0r1hrr8fsc-securities-productetf:0220A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg4w0xwy109oknmff45u1etf2026-09-160220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,920원-70원-0.78%8922.978,970원8,970원8,895원5,3274752.2만원133.8억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1561.130133.8억원
cmu5yjg6j0xxw109ognqheyibfsc-securities-productetf:0222F0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg6e0xxs109octwfag3j1etf2026-09-160222F0KR70222F0009마이티 AI데이터센터밸류체인12,795원125원0.99%12748.2812,625원12,795원12,600원1,2401572만원147.1억원1,150,000주KAP AI데이터센터밸류체인지수5075.380146.6억원
cmu5yjg5y0xxj109o99u8dxkkfsc-securities-productetf:0221Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg5u0xxh109odk4m9khc1etf2026-09-160221Z0KR70221Z0006ACE K바이오코스닥액티브9,285원-135원-1.43%9353.939,105원9,300원9,070원4,8054398만원88.2억원950,000주KRX K-AI 바이오테크 코스닥 지수1707.81088.8억원
cmu5yjg5b0xx7109o41wpyzvlfsc-securities-productetf:0220B0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg570xx5109omu2iqnnb1etf2026-09-160220B0KR70220B0005DS 코스닥액티브10,420원295원2.91%10409.9510,065원10,420원9,960원87,6248.8억원453.2억원4,350,000주코스닥815.980452.8억원
cmu5yjg4r0xwv109owbtflhukfsc-securities-productetf:0219Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg4m0xwt109ornhw7p2y1etf2026-09-160219Z0KR70219Z0000HANARO 미국S&P500액티브10,150원110원1.10%10194.5510,210원10,225원10,140원571579.8만원81.2억원800,000주S&P 5007551.81081.5억원
cmu5yjg310xvv109ovqimcwaufsc-securities-productetf:0216K0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg2w0xvt109obxzrcc6w1etf2026-09-160216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,575원60원0.70%8525.748,485원8,575원8,450원3,6233075.6만원85.7억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2990.71085.2억원
cmu5yjg2s0xvq109ojec9ulrlfsc-securities-productetf:0215T0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg2n0xvn109ooa0jd58z1etf2026-09-160215T0KR70215T0002HANARO 미국AI광통신TOP108,120원280원3.57%7930.227,860원8,120원7,855원14,1881.1억원73억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8082.88071.3억원
cmu5yjg2j0xvk109oiizoev7zfsc-securities-productetf:0214M0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg2f0xvi109om8fow8yv1etf2026-09-160214M0KR70214M0000MIDAS 바이오헬스케어액티브9,515원-245원-2.51%9671.209,445원9,515원9,445원10195.4만원80.8억원850,000주KRX 헬스케어3556.65082.2억원
cmu5yjg270xvd109obdv8ggdcfsc-securities-productetf:0210E0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg230xvb109ool4ew4qi1etf2026-09-160210E0KR70210E0004PLUS 200커버드콜액티브7,180원115원1.63%7195.237,060원7,180원7,035원110,3927.8억원674.9억원9,400,000주코스피 200 위클리 고정 30% 커버드콜 지수2972.100683.5억원
cmu5yjg1z0xv8109o4t8iwoxofsc-securities-productetf:0210A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg1u0xv6109o553g4v4a1etf2026-09-160210A0KR70210A0008ACE K반도체TOP2+7,035원245원3.61%7053.446,790원7,040원6,770원1,036,81671.5억원3774.2억원53,650,000주KRX K-AI 반도체TOP2+ 지수10263.8703794.7억원
cmu5yjfzy0xu2109o6uzawjvqfsc-securities-productetf:0204S0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfzu0xtz109o8s1aajro1etf2026-09-160204S0KR70204S0006TIGER 코스닥액티브7,040원210원3.07%7060.006,810원7,045원6,750원172,10011.7억원315.3억원4,480,000주코스닥815.980316.2억원
cmu5yjfze0xtr109ok14mp573fsc-securities-productetf:0203S0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfz90xto109om50pxyy91etf2026-09-160203S0KR70203S0007WON 삼성전자현대차채권혼합508,430원25원0.30%8432.268,380원8,435원8,360원43,8413.6억원286.6억원3,400,000주KAP 삼성전자현대차채권혼합지수2480.300286.6억원
cmu5yjfz40xtl109omyd8ux5wfsc-securities-productetf:0203R0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfyy0xti109o4llxvk2d1etf2026-09-160203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,415원0원0.00%50418.720원0원0원00원191.5억원380,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.820171.4억원
cmu5yjfyu0xtf109owaeijv2kfsc-securities-productetf:0203D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfyo0xtc109oe61hm4ti1etf2026-09-160203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,840원-20원-0.23%8893.638,750원8,870원8,750원31,8762.8억원106억원1,200,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수2014.460106.7억원
cmu5yjfyj0xt9109orxgy9yyafsc-securities-productetf:0199C0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfye0xt6109oo6elrgy81etf2026-09-160199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,245원30원0.33%9228.019,250원9,260원9,195원318,20829.3억원1386.7억원15,000,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2324.9501379.5억원
cmu5yjfy90xt3109odzn2jxjifsc-securities-productetf:0198D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfy40xt0109o1fy3b57c1etf2026-09-160198D0KR70198D00011Q SK하이닉스선물단일종목레버리지9,515원735원8.37%9471.448,730원9,515원8,715원112,32010.2억원240.7억원2,530,000주KRX SK하이닉스 선물 지수9819.130239.6억원
cmu5yjfxz0xsx109oxwl1azr5fsc-securities-productetf:0198B0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfxu0xsu109ovexzokfn1etf2026-09-160198B0KR70198B00031Q 삼성전자선물단일종목레버리지10,400원445원4.47%10522.3110,060원10,490원9,990원10,5481억원154.9억원1,490,000주KRX 삼성전자 선물 지수4483.880156.7억원
cmu5yjfxo0xsr109o1mf499esfsc-securities-productetf:0198A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfxj0xso109o5879xqd11etf2026-09-160198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브8,485원10원0.12%8519.388,415원8,500원8,280원705,38158.8억원738.1억원8,700,000주코스닥 150 위클리 고정 30% 커버드콜 지수9986.470758.2억원
cmu5yjfxe0xsl109ofk6yg6y0fsc-securities-productetf:0197X0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfx90xsi109opsyp0p2b1etf2026-09-160197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X6,130원-550원-8.23%6123.426,685원6,705원6,115원18,489,0321176.6억원1279.6억원20,875,000주KRX SK하이닉스 선물 지수9819.130976.6억원
cmu5yjfx40xsf109opxyi2hmdfsc-securities-productetf:0197W0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfwz0xsc109o2bkvuv131etf2026-09-160197W0KR70197W0009SOL SK하이닉스단일종목레버리지8,895원705원8.61%8932.178,215원8,930원8,215원171,98014.9억원404.7억원4,550,000주KRX SK하이닉스 지수10274.530406.4억원
cmu5yjfwu0xs9109oxfiwztftfsc-securities-productetf:0195S0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfwo0xs6109o270u3kfc1etf2026-09-160195S0KR70195S0007TIGER SK하이닉스단일종목레버리지9,050원665원7.93%9077.218,385원9,075원8,345원8,625,812752.2억원1.4조원156,000,000주KRX SK하이닉스 지수10274.5301.4조원
22,152건 중 20,651–20,700← 이전414 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬