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
cmu7dznlo1c27109ojppjhakvfsc-securities-productetf:471040:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznle1c24109of16ghj941etf2026-09-17471040KR7471040006KoAct 글로벌AI&로봇액티브28,555원575원2.06%28331.2128,370원28,675원28,370원18,0475.1억원2584.2억원9,050,000주iSelect 글로벌AI&로봇PR지수7742.0722563.9억원
cmu7dznl41c21109otwodqtosfsc-securities-productetf:470310:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznku1c1y109ok0i8zprq1etf2026-09-17470310KR7470310004UNICORN 생성형AI강소기업액티브17,485원-55원-0.31%17586.6617,575원17,685원17,485원17,9603.1억원52.4억원300,000주iSelect AI 지수1921.53052.7억원
cmu7dznkk1c1v109onfrnukt7fsc-securities-productetf:469830:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznka1c1s109oq2jcphbq1etf2026-09-17469830KR7469830004SOL 초단기채권액티브54,465원20원0.04%54446.9954,460원54,465원54,455원411,738224.2억원1조원19,148,000주KAP 단기자금시장지수124.3601조원
cmu7dznk01c1p109o4seupt7zfsc-securities-productetf:469790:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznjq1c1m109owos5hm1j1etf2026-09-17469790KR7469790000KIWOOM 코리아테크TOP1041,430원-440원-1.05%41547.7642,130원42,130원41,430원4071699.6만원290억원700,000주Solactive K-TechTOP10 Index(PR)8296.380290.8억원
cmu7dznjg1c1j109o5g11lj5dfsc-securities-productetf:469530:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznj71c1g109ogkndawcn1etf2026-09-17469530KR7469530000RISE 미국달러선물인버스9,380원-120원-1.26%9405.879,435원9,445원9,380원1,2531177.2만원60억원640,000주미국달러선물지수1549.13060.1억원
cmu7dznix1c1d109o9a17mjrjfsc-securities-productetf:469170:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznin1c1a109o4tljc64u1etf2026-09-17469170KR7469170005ACE 포스코그룹포커스6,005원25원0.42%6002.916,005원6,060원5,975원363,18721.8억원1225억원20,400,000주FnGuide 포스코그룹포커스 지수(시장가격)2973.8201224.5억원
cmu7dznid1c17109oliu9oe28fsc-securities-productetf:469160:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzni31c14109o1tyny3d21etf2026-09-17469160KR7469160006ACE 일본반도체23,675원-50원-0.21%23973.5323,880원23,895원23,535원1,4963540.8만원201.2억원850,000주Bloomberg Japan Semiconductor Select Top 25 Index(Price Return)6962.129203.7억원
cmu7dznhs1c11109os6cq489sfsc-securities-productetf:469150:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznhj1c0y109od35rjsa31etf2026-09-17469150KR7469150007ACE AI반도체TOP3+58,005원-45원-0.08%57951.4758,680원58,900원57,540원168,20997.9억원1조원18,500,000주FnGuide AI반도체 TOP3+ 지수7348.9601조원
cmu7dznh81c0v109ov0oiucwbfsc-securities-productetf:469070:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzngz1c0s109oml1megz21etf2026-09-17469070KR7469070007RISE AI&로봇10,810원15원0.14%10822.5810,800원10,920원10,705원118,01312.7억원3626.7억원33,550,000주iSelect AI&로봇 지수(시장가격)2474.8403630.9억원
cmu7dzngo1c0p109ohlazlswifsc-securities-productetf:469060:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzngd1c0m109oyfxl8d1p1etf2026-09-17469060KR7469060008RISE 미국반도체NYSE33,565원490원1.48%33310.9533,460원33,650원33,385원36,21312.1억원755.2억원2,250,000주NYSE Semicondoctor Index(Price Return)2653.034749.4억원
cmu7dzng31c0j109oni5w4yaafsc-securities-productetf:469050:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznfr1c0g109olwweaud11etf2026-09-17469050KR7469050009RISE 미국반도체NYSE(H)30,420원115원0.38%30206.4930,490원30,555원30,365원42,10412.8억원334.6억원1,100,000주NYSE Semicondoctor Index(Price Return)2653.034332.2억원
cmu7dznfi1c0d109ozgdbut4ifsc-securities-productetf:468630:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznfa1c0a109oc37sug8g1etf2026-09-17468630KR7468630009KODEX iShares미국투자등급회사채액티브10,730원130원1.23%10702.3410,680원10,750원10,665원66,0237억원301.5억원2,810,000주iBoxx USD Liquid Investment Grade Index(Total Return)335.414300.7억원
cmu7dznf01c07109o3taatwzafsc-securities-productetf:468380:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzneq1c04109og8nffvfr1etf2026-09-17468380KR7468380001KODEX iShares미국하이일드액티브10,840원115원1.07%10819.2310,795원10,850원10,770원25,5022.7억원898.6억원8,290,000주ICE BofAML US HY Constrained Index(Total Return)627.466896.9억원
cmu7dzneg1c01109o5t57qymkfsc-securities-productetf:468370:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzne61bzy109okeg6z2bb1etf2026-09-17468370KR7468370002KODEX iShares미국인플레이션국채액티브10,505원65원0.62%10487.9810,465원10,525원10,440원21,1162.2억원175.4억원1,670,000주ICE U.S. Treasury Inflation Linked Bond Index(Total Return)126.436175.1억원
cmu7dzndu1bzv109oc2x2bopafsc-securities-productetf:466950:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzndk1bzs109oz8uq20fq1etf2026-09-17466950KR7466950003TIGER 글로벌AI액티브29,660원595원2.05%29382.7629,590원29,855원29,590원37,94511.2억원5549.3억원18,710,000주Indxx Artificial Intelligence and Big Data 지수(PR)9521.0605435.8억원
cmu7dznda1bzp109oprqmku1sfsc-securities-productetf:466940:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznd11bzm109opzt1p1vq1etf2026-09-17466940KR7466940004TIGER 은행고배당플러스TOP1027,430원30원0.11%27481.1927,460원27,900원27,250원730,114201.3억원8571.8억원31,250,000주FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)2529.3208587.8억원
cmu7dzncr1bzj109oc7j0cfvrfsc-securities-productetf:466930:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznch1bzg109o28jhphvx1etf2026-09-17466930KR7466930005SOL 자동차TOP3플러스23,300원-100원-0.43%23326.2323,500원23,635원23,200원57,19213.3억원1840.7억원7,900,000주FnGuide 자동차TOP3플러스지수(PR)3660.3901842.7억원
cmu7dznc41bzd109o39x5p8scfsc-securities-productetf:466920:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznbw1bza109ogbfxlydb1etf2026-09-17466920KR7466920006SOL 조선TOP3플러스28,030원1,200원4.47%28160.4127,050원28,475원27,050원1,613,238451억원1.4조원52,850,000주FnGuide 조선TOP3플러스지수(PR)4739.8501.4조원
cmu7dznbg1bz7109oo2cki80gfsc-securities-productetf:466810:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznb61bz4109ohkl0jbeb1etf2026-09-17466810KR7466810009BNK 2차전지양극재5,800원-100원-1.69%5829.425,855원5,880원5,800원25,1651.4억원87억원1,500,000주iSelect 2차전지양극재 지수4532.13087.4억원
cmu7dznau1bz1109o9017erehfsc-securities-productetf:465670:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dznak1byy109olxtrobc41etf2026-09-17465670KR7465670008TIGER 미국캐시카우10016,695원-30원-0.18%16579.1216,605원16,695원16,470원18,0172.9억원225.3억원1,350,000주Global X U.S. Cash Flow Kings 100 Index(PR)3285.119207.2억원
cmu7dznaa1byv109o3ix8zkcefsc-securities-productetf:465660:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzna11bys109ofnzwz09m1etf2026-09-17465660KR7465660009TIGER 일본반도체FACTSET23,015원95원0.41%23409.2222,925원23,285원22,810원9,9212.2억원299.1억원1,300,000주FactSet Japan Semiconductor Index(PR)7422.080292.6억원
cmu7dzn9t1byp109ox7ihwfmkfsc-securities-productetf:465620:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn9k1bym109oyguetue51etf2026-09-17465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,465원-90원-1.37%6493.716,440원6,495원6,425원928596.3만원6.4억원100,000주Solactive US Big Tech Top 7 Plus Price Return Index39739.1206.4억원
cmu7dzn9a1byj109o5ayrxpbxfsc-securities-productetf:465610:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn8z1byg109o6xzj770w1etf2026-09-17465610KR7465610004ACE 미국빅테크TOP7 Plus레버리지(합성)42,175원1,175원2.87%41746.0941,490원42,280원41,445원5,5262.3억원1012.2억원2,400,000주Solactive US Big Tech Top 7 Plus Price Return Index39739.1201001.9억원
cmu7dzn8q1byd109o0f0h1d78fsc-securities-productetf:465580:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn8e1bya109omypdzebo1etf2026-09-17465580KR7465580009ACE 미국빅테크TOP7 Plus24,280원380원1.59%24122.5224,175원24,305원24,120원573,036138.7억원1조원44,700,000주Solactive US Big Tech Top 7 Plus Price Return Index39739.1201조원
cmu7dzn841by7109orlh05v2lfsc-securities-productetf:465350:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn7u1by4109org3mk7jn1etf2026-09-17465350KR7465350007RISE 2차전지TOP10인버스(합성)16,215원250원1.57%16333.7416,005원16,280원16,005원33,9825.5억원324.3억원2,000,000주iSelect 2차전지 TOP10 지수(PR)2483.280326.6억원
cmu7dzn7k1by1109oze2wzihkfsc-securities-productetf:465330:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn7a1bxy109otzwn9utw1etf2026-09-17465330KR7465330009RISE 2차전지TOP1011,285원-95원-0.83%11306.0611,300원11,400원11,235원287,93132.5억원694억원6,150,000주iSelect 2차전지 TOP10 지수(PR)2483.280692.4억원
cmu7dzn711bxv109of6cog5prfsc-securities-productetf:464930:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn6q1bxs109o1cn2tfgr1etf2026-09-17464930KR7464930007TIGER 글로벌혁신블루칩TOP1020,250원230원1.15%20246.8520,000원20,275원20,000원7,4331.5억원1053억원5,200,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7440.7671052.8억원
cmu7dzn6g1bxp109odhqlwjf9fsc-securities-productetf:464920:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn691bxm109o5e0h392l1etf2026-09-17464920KR7464920008PLUS 일본반도체소부장22,280원-75원-0.34%22754.9722,945원22,945원22,270원4,5791억원267.3억원1,200,000주Solactive Japan Semiconductor Materials and Equipment Index PR6544.960273억원
cmu7dzn601bxj109orc17e026fsc-securities-productetf:464610:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn5q1bxg109oe39ois8a1etf2026-09-17464610KR7464610005SOL 의료기기소부장Fn6,915원20원0.29%6893.816,895원6,995원6,875원34,6312.4억원107.1억원1,550,000주FnGuide 의료기기소부장지수(PR)1144.680106.8억원
cmu7dzn5g1bxd109oz09qm8rqfsc-securities-productetf:464600:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn581bxa109oo5585r9n1etf2026-09-17464600KR7464600006SOL 자동차소부장Fn22,130원-140원-0.63%22237.4922,500원22,500원22,130원2,5745734.8만원199.1억원900,000주FnGuide 자동차소부장지수(PR)2946.940200.1억원
cmu7dzn4y1bx7109o55ytc0n5fsc-securities-productetf:464470:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn4p1bx4109o9gypfbqq1etf2026-09-17464470KR7464470004PLUS 미국채30년액티브47,285원610원1.31%47188.2647,115원47,360원47,020원14,0776.6억원361.2억원764,000주ICE U.S. Treasury 20+ Year Bond Index(Total Return)91.379360.5억원
cmu7dzn4f1bx1109ommgtniz9fsc-securities-productetf:464310:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn461bwy109ofnhvtdyy1etf2026-09-17464310KR7464310002TIGER 글로벌AI&로보틱스 INDXX13,340원285원2.18%13387.1513,235원13,355원13,235원18,9242.5억원1040.5억원7,800,000주Indxx Global Robotics & Artificial Intelligence Thematic Index(PR)5497.6101044.1억원
cmu7dzn3w1bwv109oux2s53hdfsc-securities-productetf:464240:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn3l1bws109oo6a672q21etf2026-09-17464240KR7464240001KIWOOM 26-09회사채(AA-이상)액티브52,025원0원0.00%52051.0352,025원52,025원52,025원4102133만원1456.7억원2,800,000주KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)118.4601457.4억원
cmu7dzn3e1bwp109oltwkp4iafsc-securities-productetf:463690:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn351bwn109o7mvqtr5x1etf2026-09-17463690KR7463690008KODEX 미국S&P500커뮤니케이션18,100원25원0.14%18053.4818,100원18,120원18,010원6381153.5만원99.5억원550,000주S&P Communication Services Select Sector Index(Price Return)586.43099.2억원
cmu7dzn2u1bwj109owvgde276fsc-securities-productetf:463680:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn2n1bwh109ogwvhlx0z1etf2026-09-17463680KR7463680009KODEX 미국S&P500테크놀로지22,200원500원2.30%21966.6921,965원22,250원21,860원9,1562억원1276.5억원5,750,000주S&P Technology Select Sector Index(Price Return)3784.9081263억원
cmu7dzn2d1bwd109ob6v3tzyvfsc-securities-productetf:463640:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn241bwb109o6j9txmb01etf2026-09-17463640KR7463640003KODEX 미국S&P500유틸리티13,285원200원1.53%13205.6113,085원13,370원13,080원2,4633261.6만원106.2억원800,000주S&P Utilities Select Sector Index(Price Return)838.988105.6억원
cmu7dzn1u1bw7109oe9xl5879fsc-securities-productetf:463300:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn1l1bw5109om86cce1t1etf2026-09-17463300KR7463300004RISE 중국본토CSI30012,890원200원1.58%13027.9212,895원12,955원12,810원317407.5만원206.2억원1,600,000주CSI 300 Index4460.156208.4억원
cmu7dzn1b1bw1109o78db45e1fsc-securities-productetf:463290:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn121bvz109odfdn42z11etf2026-09-17463290KR74632900071Q 단기금융채액티브109,395원15원0.01%109375.46109,395원109,395원109,385원1,0851.1억원1261.3억원1,153,000주MK 머니마켓 지수(총수익)14751.1501261억원
cmu7dzn0s1bvv109ogpax95hlfsc-securities-productetf:463250:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn0j1bvt109o0g9oj7uf1etf2026-09-17463250KR7463250001TIGER K방산&우주34,080원1,785원5.53%34163.5532,575원34,490원32,575원570,867193억원5112억원15,000,000주iSelect K방산&우주5066.8205124.5억원
cmu7dzn091bvp109od94tscidfsc-securities-productetf:463050:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzn001bvn109on17h7dsh1etf2026-09-17463050KR7463050005TIME K바이오액티브11,670원285원2.50%11677.0011,390원11,760원11,390원1,324,756154.3억원1954.7억원16,750,000주KRX 헬스케어3590.3901961.7억원
cmu7dzmzq1bvj109o5db8h5w6fsc-securities-productetf:462900:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmzg1bvh109owmvtst201etf2026-09-17462900KR7462900002KoAct 바이오헬스케어액티브12,945원125원0.98%12992.4512,900원13,125원12,830원636,16882.6억원3378.6억원26,100,000주iSelect 바이오헬스케어 PR 지수2560.9403397.5억원
cmu7dzmz61bvd109ozk3qaqpdfsc-securities-productetf:462340:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmyw1bvb109opxwmdbec1etf2026-09-17462340KR7462340001에셋플러스 글로벌다이나믹시니어액티브16,225원180원1.12%16169.4416,220원16,225원16,220원34.8만원81.1억원500,000주S&P 5007637.76080.8억원
cmu7dzmym1bv7109ocos12uqafsc-securities-productetf:462330:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmyc1bv5109o8exocgzp1etf2026-09-17462330KR7462330002KODEX 2차전지산업레버리지1,024원-8원-0.78%1024.961,036원1,046원1,016원41,193,523423.6억원7357.4억원718,500,000주FnGuide 2차전지 산업 지수2567.9407389.9억원
cmu7dzmy21bv1109oxdqk8nnbfsc-securities-productetf:462010:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmxs1buz109op8ysrg7w1etf2026-09-17462010KR7462010000TIGER 2차전지소재Fn4,770원-40원-0.83%4774.464,830원4,870원4,752원1,882,89390.3억원5204억원109,100,000주FnGuide 2차전지소재 (Price Return) 지수1632.0605216억원
cmu7dzmxi1buv109o8vq42xb1fsc-securities-productetf:461950:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmx61but109oqs5esfad1etf2026-09-17461950KR7461950008KODEX 2차전지핵심소재104,860원-80원-1.62%4874.914,915원4,955원4,835원1,256,95561.3억원1749.6억원36,000,000주FnGuide 2차전지핵심소재10 지수4338.3101740.3억원
cmu7dzmwx1bup109o6imzst4gfsc-securities-productetf:461910:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmwl1bun109o8yp9oxzl1etf2026-09-17461910KR7461910002PLUS 미국테크TOP10레버리지(합성)36,340원950원2.68%36035.0035,950원36,595원35,950원246892.5만원181.7억원500,000주iSelect 미국 Tech 10 지수7620.195180.1억원
cmu7dzmwa1buj109odylqnwbxfsc-securities-productetf:461900:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmw11buh109omdtx4oy21etf2026-09-17461900KR7461900003PLUS 미국테크TOP1022,320원250원1.13%22268.0722,385원22,385원22,320원408912.2만원178.5억원800,000주iSelect 미국 Tech 10 지수7620.195178.1억원
cmu7dzmvq1bud109o02q5zrxyfsc-securities-productetf:461600:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmvh1bub109oi58gegsi1etf2026-09-17461600KR7461600009SOL 미국30년국채액티브(H)8,235원35원0.43%8224.648,235원8,240원8,215원2,9242405.7만원218.2억원2,650,000주KAP 미국채 20Y+ 지수(시장가격)55.480217.9억원
cmu7dzmv71bu7109obk0vt2qkfsc-securities-productetf:461580:202609172026-09-17dayperiod2026-09-19 05:04:012026-09-19 05:04:01cmu7dzmux1bu5109ovwzu6us21etf2026-09-17461580KR7461580003TIGER 코스닥글로벌15,240원-50원-0.33%15328.3615,420원15,505원15,240원6951068.6만원91.4억원600,000주코스닥 글로벌 지수1938.04091.9억원
cmu7dzmuo1bu1109oq7t29awffsc-securities-productetf:461500:202609172026-09-17dayperiod2026-09-19 05:04:002026-09-19 05:04:01cmu7dzmuf1btz109oxlo8rnq21etf2026-09-17461500KR7461500001HANARO 종합채권(AA-이상)액티브104,795원295원0.28%104734.05104,465원104,795원104,435원9,1699.5억원1286.8억원1,228,000주KAP 종합채권 총수익지수(AA-이상)114.0501286.1억원
23,323건 중 21,151–21,200← 이전424 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬