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
cmu5yjfwk0xs3109omz2odz70fsc-securities-productetf:0195R0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfwe0xs0109o348h5xea1etf2026-09-160195R0KR70195R0008TIGER 삼성전자단일종목레버리지10,035원390원4.04%10085.479,625원10,085원9,570원3,818,480377.2억원9066.6억원90,350,000주KRX 삼성전자 지수4747.1909445억원
cmu5yjfwa0xrx109ooycw5avifsc-securities-productetf:0194T0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfw50xrv109o6395dq5e1etf2026-09-160194T0KR70194T0007ACE SK하이닉스단일종목레버리지9,035원635원7.56%9117.678,345원9,095원8,345원56,0394.8억원533억원5,900,000주KRX SK하이닉스 지수10274.530510.5억원
cmu5yjgjb0y53109owyrvgvbkfsc-securities-productetf:108590:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgj60y50109oz9tnq4f31etf2026-09-16108590KR7108590001TREX 200106,010원2,015원1.94%106187.83104,415원106,010원104,415원37389.1만원212억원200,000주코스피 2001060.050212.3억원
cmu5yjgj10y4x109ozpaapwwvfsc-securities-productetf:108450:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgiw0y4u109onvhlnue21etf2026-09-16108450KR7108450008ACE 삼성그룹섹터가중38,815원285원0.74%38841.4638,350원38,815원38,335원15,3475.9억원776.3억원2,000,000주MKF SAMs SW38627.650776.8억원
cmu5yjgir0y4r109osnyowr3hfsc-securities-productetf:105780:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgim0y4o109onunlorfq1etf2026-09-16105780KR7105780001RISE 5대그룹주16,075원95원0.59%16147.1715,980원16,130원15,940원1,3812216.6만원321.5억원2,000,000주MKF 5대그룹주16057.760322.9억원
cmu5yjgih0y4l109ogtqbzy6ufsc-securities-productetf:105190:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgic0y4i109ok4lbb7wy1etf2026-09-16105190KR7105190003ACE 200106,580원1,960원1.87%106825.24104,585원106,630원104,300원171,313180.8억원1.6조원15,400,000주코스피 2001060.0501.6조원
cmu5yjgi70y4f109od1bcw3q0fsc-securities-productetf:105010:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgi20y4d109ow3yr0gif1etf2026-09-16105010KR7105010003TIGER 라틴356,450원40원0.62%6455.456,460원6,490원6,395원1,506973.8만원90.3억원1,400,000주BNY Latin America 35 ADR3263.54090.3억원
cmu5yjghw0y49109owiayhi6efsc-securities-productetf:104530:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgho0y45109ox6sx450u1etf2026-09-16104530KR7104530001KIWOOM 코리아고배당17,200원-255원-1.46%17185.4817,450원17,450원17,110원12,8212.2억원352.6억원2,050,000주MKF 웰스 고배당2017353.650352.3억원
cmu5yjgh70y3v109oek9gmjtcfsc-securities-productetf:102970:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgh30y3t109o7b8tkv0z1etf2026-09-16102970KR7102970001KODEX 증권17,540원-245원-1.38%17568.4617,605원17,710원17,470원256,39245억원6559.9억원37,400,000주KRX 증권1778.9506570.6억원
cmu5yjggn0y3j109o8qm3phitfsc-securities-productetf:102780:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjggi0y3g109oe9bppeq11etf2026-09-16102780KR7102780004KODEX 삼성그룹25,455원220원0.87%25531.7625,115원25,535원24,935원322,98881.7억원3.2조원128,000,000주삼성그룹25658.7003.2조원
cmu5yjgg30y38109oz8bxh6blfsc-securities-productetf:101280:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgfy0y34109orhrqz2we1etf2026-09-16101280KR7101280006KODEX 일본TOPIX10030,570원305원1.01%30356.5530,480원30,755원30,265원2,8488709.1만원525.8억원1,720,000주TOPIX1002792.250522.1억원
cmu5yjgfi0y2v109oa0wxw711fsc-securities-productetf:099140:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgfe0y2t109oq55wmh0e1etf2026-09-16099140KR7099140006KODEX 차이나H20,590원65원0.32%20580.9020,485원20,665원20,485원4,6919663.1만원329.4억원1,600,000주Hang Seng China H8204.690329.2억원
cmu5yjgey0y2j109oujatpwizfsc-securities-productetf:091220:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjget0y2h109orpngh8oq1etf2026-09-16091220KR7091220004TIGER 은행17,525원-20원-0.11%17557.1017,525원17,585원17,385원23,1094억원206.7억원1,180,000주KRX 은행1735.930210.6억원
cmu5yjged0y27109oh1yxn7rvfsc-securities-productetf:091170:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjge90y25109o8092pr771etf2026-09-16091170KR7091170001KODEX 은행16,780원-45원-0.27%16835.8516,740원16,875원16,670원586,30798.3억원2995.2억원17,850,000주KRX 은행1735.9302971.5억원
cmu5yjgdu0y1w109opsy0manofsc-securities-productetf:069660:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgdp0y1t109otvqocbix1etf2026-09-16069660KR7069660009KIWOOM 200106,330원2,010원1.93%106545.94104,625원106,330원104,230원66,89870.4억원7708.9억원7,250,000주코스피 2001060.0507564.7억원
cmu5yjgdk0y1q109ovhnikz8lfsc-securities-productetf:069500:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgdf0y1o109on2cy8ng61etf2026-09-16069500KR7069500007KODEX 200106,365원2,090원2.00%106579.26104,345원106,390원104,025원22,839,7542.4조원24.7조원232,750,000주코스피 2001060.05024.7조원
cmu5yjgd30y1j109ofo4pxog9fsc-securities-productetf:0239Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgcw0y1f109oz3bq2shm1etf2026-09-160239Z0KR70239Z0006PLUS AI반도체소부장액티브10,440원410원4.09%10441.489,900원10,440원9,820원536,48754.6억원208.8억원2,000,000주Akros 한국 AI 반도체 소부장 지수4070.530208.8억원
cmu5yjgcp0y1c109owk07gj8rfsc-securities-productetf:0239Y0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgck0y19109o7fkwx17j1etf2026-09-160239Y0KR70239Y0007PLUS 코리아HBM반도체9,525원390원4.27%9576.929,165원9,572원9,090원541,65950.1억원190.5억원2,000,000주Akros 한국 HBM 반도체 지수7787.800191.5억원
cmu5yjgcf0y16109onzp914v0fsc-securities-productetf:0238P0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgca0y14109om0c2t1601etf2026-09-160238P0KR70238P0009TIGER 미국S&P500미국채혼합5010,115원90원0.90%10086.8110,065원10,150원10,040원92,7039.3억원510.8억원5,050,000주S&P 500 and Short-Term Treasury 50/50 Blend Index293.694509.3억원
cmu5yjgbu0y0u109o7yhredyefsc-securities-productetf:0234N0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgbp0y0s109o1t16mu621etf2026-09-160234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+9,860원235원2.44%9900.069,650원9,870원9,605원251,87324.5억원335.2억원3,400,000주Akros 삼성SK그룹 TOP4+ 지수5921.910336.6억원
cmu5yjg3b0xw2109o4gpxvup3fsc-securities-productetf:0216Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg360xvz109o6pvi63ze1etf2026-09-160216Z0KR70216Z0003ACE K방산TOP5+8,390원-45원-0.53%8420.258,435원8,520원8,355원22,1881.8억원104.8억원1,250,000주KRX K-AI 방산TOP5+ 지수11612.960105.2억원
cmu5yjfvp0xrm109o5u5tn9b7fsc-securities-productetf:0194N0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfvj0xri109onijez6ej1etf2026-09-160194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지10,165원380원3.88%10232.649,785원10,210원9,785원5,2185256만원78.7억원775,000주KRX 삼성전자 선물 지수4483.88079.3억원
cmu5yjfp00xnt109oaj7e7rg2fsc-securities-productetf:0186S0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfov0xnq109oaa8f1lc91etf2026-09-160186S0KR70186S00081Q 코스닥150채권혼합50액티브8,280원45원0.55%8312.308,190원8,290원8,170원191,08015.6억원430.5억원5,200,000주코스닥 150 단기국공채 혼합지수1377.520432.2억원
cmu5yjfoq0xnn109oc7s5pyo8fsc-securities-productetf:0186L0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfol0xnk109oo8xei4ut1etf2026-09-160186L0KR70186L0005KoAct 미국로봇피지컬AI액티브9,010원125원1.41%8972.448,940원9,030원8,935원16,1171.4억원207.2억원2,300,000주iSelect 미국로봇피지컬AI지수4011.524206.3억원
cmu5yjg4h0xwq109o6vbz76affsc-securities-productetf:0219E0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg4b0xwn109ouhndz91u1etf2026-09-160219E0KR70219E0005KODEX 200커버드콜액티브8,225원160원1.98%8228.738,085원8,225원8,055원3,151,008256.5억원7344.9억원89,300,000주코스피 200 커버드콜 5% OTM768.2507669.1억원
cmu5yjg470xwk109o7l3d7b70fsc-securities-productetf:0219B0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg420xwh109oz8dhdj5a1etf2026-09-160219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,430원230원2.05%11474.5111,430원11,550원11,275원253,90328.9억원91.4억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2288.07091.7억원
cmu5yjg3w0xwe109o94pla3ytfsc-securities-productetf:0218K0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg3s0xwb109oh6kemdjh1etf2026-09-160218K0KR70218K0008BNK 스마트카10,395원-60원-0.57%10380.9210,300원10,395원10,290원2020.6만원72.7억원700,000주FnGuide 스마트카 지수1734.36072.6억원
cmu5yjg3n0xw8109ogasfbei9fsc-securities-productetf:0218J0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg3j0xw6109o8xii8ajn1etf2026-09-160218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,975원-30원-0.33%8964.288,945원8,975원8,885원56,2125억원309.6억원3,450,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2365.221300.3억원
cmu5yjg1p0xv3109ovvfnl8p4fsc-securities-productetf:0209Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg1k0xv0109o2we4k6vt1etf2026-09-160209Z0KR70209Z0002ACE 코리아AI전력TOP107,120원85원1.21%7147.407,090원7,170원7,030원102,2427.2억원249.2억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)14993.110250.1억원
cmu5yjg1f0xux109o07n5nzfwfsc-securities-productetf:0209D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg1a0xuu109o8h1gq68s1etf2026-09-160209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,155원-50원-0.61%8175.358,150원8,320원8,110원487,76640억원1182.4억원14,500,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1372.6501185.4억원
cmu5yjg150xur109obuge2s5sfsc-securities-productetf:0208N0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg100xuo109o4o128ydh1etf2026-09-160208N0KR70208N0007IBK 코스피액티브7,400원140원1.93%7428.687,260원7,405원7,260원1,180870.3만원122.1억원1,650,000주코스피6717.970122.5억원
cmu5yjg0v0xul109ons8p2un0fsc-securities-productetf:0207Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg0p0xui109oiymtqzn21etf2026-09-160207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,810원35원0.52%6761.546,745원6,810원6,695원5,6173794.3만원146.4억원2,150,000주iSelect 미국 우주데이터센터인프라 지수6107.585145.3억원
cmu5yjg0k0xuf109oox64jrs8fsc-securities-productetf:0207G0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg0g0xud109oi1zli5t31etf2026-09-160207G0KR70207G0007SOL 우주항공밸류체인6,785원45원0.67%6812.386,765원6,855원6,700원323,02821.9억원403.7억원5,950,000주Akros 우주항공밸류체인 지수(PR)2063.740405.3억원
cmu5yjg080xu8109ogr1eutzwfsc-securities-productetf:0206G0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg030xu6109oks4ty80b1etf2026-09-160206G0KR70206G00081Q 현대차기아채권혼합507,885원-60원-0.76%7900.707,945원7,945원7,870원175,23013.8억원232.6억원2,950,000주KEDI 현대차&기아채권혼합50지수1705.930233억원
cmu5yjfzo0xtx109o6ksv3do6fsc-securities-productetf:0204D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfzj0xtt109oxl4ig4j91etf2026-09-160204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스5,745원-95원-1.63%5740.945,835원5,835원5,715원509,52129.2억원1936억원33,700,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2163.7301934.6억원
cmu5yjfva0xrd109ot5hxjipufsc-securities-productetf:0194M0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfv50xrb109o8bqpk4ie1etf2026-09-160194M0KR70194M0004ACE 삼성전자단일종목레버리지10,150원355원3.62%10201.899,700원10,160원9,685원26,6722.6억원373억원3,675,000주KRX 삼성전자 지수4747.190369.8억원
cmu5yjfuz0xr7109o89u6x2wxfsc-securities-productetf:0193W0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfus0xr3109oloijt9xu1etf2026-09-160193W0KR70193W0003KODEX 삼성전자단일종목레버리지11,100원485원4.57%11094.6110,610원11,100원10,550원4,654,275505.5억원1.3조원120,400,000주KRX 삼성전자 지수4747.1901.3조원
cmu5yjfrk0xpa109o2qgq1stwfsc-securities-productetf:0191S0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfrf0xp6109ojwiyaxjm1etf2026-09-160191S0KR70191S0001IBK 코스닥15013,855원0원0.00%13914.2713,680원13,865원13,570원1,2111651.2만원102.5억원740,000주코스닥 1501387.460102.9억원
cmu5yjfqz0xox109o7gllin7bfsc-securities-productetf:0191B0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfqu0xov109o2betfjix1etf2026-09-160191B0KR70191B0000MIDAS 코스닥액티브29,400원400원1.38%29844.8928,690원29,420원28,690원4311252.8만원58.8억원200,000주코스닥815.98059.6억원
cmu5yjfqf0xom109o70c4sofnfsc-securities-productetf:0190M0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfqa0xoi109odo9blddh1etf2026-09-160190M0KR70190M0008KIWOOM 미국AI테크하이베타7,760원75원0.98%7678.167,705원7,760원7,635원10,9328422.5만원186.2억원2,400,000주Akros 미국AI&프론티어테크 하이베타 지수6513.156184.2억원
cmu5yjfpv0xoa109okwg252qqfsc-securities-productetf:0190C0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfpq0xo6109otuwdwas91etf2026-09-160190C0KR70190C0000RISE 현대차고정피지컬AI7,660원-120원-1.54%7674.907,780원7,785원7,615원466,12135.7억원4607.4억원60,150,000주KEDI 현대차고정피지컬AI 지수2092.2004616.4억원
cmu5yjfmk0xmh109oizndwbrqfsc-securities-productetf:0183J0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfmf0xme109o1f7j045n1etf2026-09-160183J0KR70183J0002TIGER 미국우주테크7,315원45원0.62%7305.157,250원7,335원7,250원675,64749.2억원1조원148,550,000주Akros U.S. Space Tech 지수(PR)1793.5781조원
cmu5yjfma0xmb109oh06pk3lxfsc-securities-productetf:0182S0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjfm50xm8109odzf5z4r81etf2026-09-160182S0KR70182S00021Q K반도체TOP2채권혼합5012,450원210원1.72%12456.0712,225원12,450원12,225원174,94121.6억원2334.3억원18,750,000주KEDI K반도체TOP2채권혼합 지수3629.7402372.8억원
cmu5yjfm00xm5109ou7fk0jiofsc-securities-productetf:0182R0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjflv0xm2109om8aqufig1etf2026-09-160182R0KR70182R00031Q K반도체TOP2+10,300원330원3.31%10333.169,960원10,315원9,955원1,644,126166.3억원3239.3억원31,450,000주NICE K반도체 TOP2 MAX+ 지수8236.1003270.4억원
cmu5yjflq0xlz109o5dmytuuufsc-securities-productetf:0181L0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjflk0xlw109oezql3tvj1etf2026-09-160181L0KR70181L0000SOL 미국우주항공TOP106,770원25원0.37%6737.896,735원6,770원6,700원28,1201.8억원561.9억원8,300,000주KEDI 미국우주항공 TOP10(PR)3360.087559.2억원
cmu5yjflf0xlt109onp51o51dfsc-securities-productetf:0181B0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:44cmu5yjflb0xlr109oogo39de21etf2026-09-160181B0KR70181B0002HANARO 미국AI메모리반도체TOP4+9,005원-50원-0.55%8933.488,910원9,025원8,895원206,11718.4억원1112.1억원12,350,000주Solactive US AI Memory Semiconductor Top4+ Index12758.1901085.4억원
cmu5yjfw00xrs109orkcb7dbxfsc-securities-productetf:0194R0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfvv0xrq109oo8300nk31etf2026-09-160194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지8,785원660원8.12%8888.688,195원8,840원8,195원15,5651.3억원129.5억원1,475,000주KRX SK하이닉스 선물 지수9819.130122.2억원
cmu5yjfun0xr1109ov73kh1y1fsc-securities-productetf:0193T0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfui0xqy109oqg0cnlbq1etf2026-09-160193T0KR70193T0008KODEX SK하이닉스단일종목레버리지10,685원845원8.59%10687.459,850원10,685원9,820원16,888,0861736.1억원2.1조원205,475,000주KRX SK하이닉스 지수10274.5302.2조원
cmu5yjfud0xqv109o2i7nsxawfsc-securities-productetf:0193M0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfu80xqs109o4la1l0rn1etf2026-09-160193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,375원-5원-0.01%50357.5550,375원50,375원50,375원210만원1064.9억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)103.6301064.5억원
cmu5yjfu30xqp109o098hfg41fsc-securities-productetf:0193L0:202609162026-09-16dayperiod2026-09-18 05:03:442026-09-18 05:03:45cmu5yjfty0xqm109ounapt4fq1etf2026-09-160193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X9,570원-455원-4.54%9572.9910,000원10,065원9,550원315,43730.7억원143.5억원1,500,000주KRX 삼성전자 선물 지수4483.880143.5억원
22,152건 중 20,701–20,750← 이전415 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬