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
cmu7dzk771b1l109obe5mt71efsc-securities-productetf:415340:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk6x1b1i109ofac9a25o1etf2026-09-17415340KR7415340009KODEX 차이나과창판STAR50(합성)13,925원255원1.87%14008.6313,600원14,070원13,600원39,1045.4억원288.2억원2,070,000주STAR 50 Index(Price Return)1606.290289.9억원
cmu7dzk6o1b1f109op8ot965kfsc-securities-productetf:414780:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk6d1b1c109ocxxp1i4e1etf2026-09-17414780KR7414780007TIGER 차이나과창판STAR50(합성)13,615원265원1.99%13713.6613,595원13,660원13,390원137,05518.5억원1865.2억원13,700,000주STAR 50 Index(Price Return)1606.2901878.7억원
cmu7dzk631b19109of5h2kxs3fsc-securities-productetf:414270:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk5t1b16109oj7wp10cj1etf2026-09-17414270KR7414270009ACE 글로벌자율주행액티브11,340원70원0.62%11363.2311,440원11,440원10,995원11,4201.2억원243.8억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index322.390244.3억원
cmu7dzk5n1b13109o17gm3zssfsc-securities-productetf:413930:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk5d1b11109ovn9lyy061etf2026-09-17413930KR7413930009WON AI ESG액티브27,210원220원0.82%27262.5427,480원27,485원27,210원236644.6만원149.6억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3760.010149.9억원
cmu7dzk531b0x109o994gpc4rfsc-securities-productetf:413220:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk4t1b0v109o8c59mil91etf2026-09-17413220KR7413220005SOL 차이나태양광CSI(합성)4,340원30원0.70%4400.384,310원4,370원4,310원2,4381056.8만원52억원1,200,000주CSI Photovoltaic Industry Index(PR)2337.91052.8억원
cmu7dzk4j1b0r109oufi6pbx7fsc-securities-productetf:412770:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk491b0p109objld1psf1etf2026-09-17412770KR7412770000TIGER 글로벌AI플랫폼액티브12,160원260원2.18%12145.6312,155원12,240원12,095원48,5375.9억원706.4억원5,810,000주Indxx Global Metaverse Index (Price Return)5380.910703.2억원
cmu7dzk3z1b0l109ox36sdxy8fsc-securities-productetf:412570:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk3q1b0j109ogdphuwsw1etf2026-09-17412570KR7412570004TIGER 2차전지TOP10레버리지1,220원-14원-1.13%1221.181,234원1,248원1,211원3,210,97839.2억원1779.9억원145,900,000주KRX 2차전지 TOP 10 지수3613.7401770.7억원
cmu7dzk3g1b0f109ojtmdoyp7fsc-securities-productetf:412560:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk361b0d109ofv6haaxx1etf2026-09-17412560KR7412560005TIGER BBIG레버리지1,573원-7원-0.44%1572.911,580원1,597원1,570원2,409379.6만원10.2억원650,000주KRX BBIG 지수1721.97010.2억원
cmu7dzk2x1b0a109ohjxhoffmfsc-securities-productetf:411860:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk2p1b07109oyz505bah1etf2026-09-17411860KR7411860000KIWOOM 독일DAX16,650원125원0.76%16583.5716,570원16,650원16,555원401664.6만원49.9억원300,000주DAX Index(PR)9321.32049.7억원
cmu7dzk2g1b04109o7173byibfsc-securities-productetf:411540:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk261b01109op65vv2h91etf2026-09-17411540KR7411540008SOL 200 Top1016,835원145원0.87%16809.7116,720원16,915원16,720원1,1481931.3만원218.8억원1,300,000주코스피 200 Top 10 지수2555.800218.5억원
cmu7dzk1w1azy109o0j9xog1mfsc-securities-productetf:411420:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk1l1azv109ogxsgw42v1etf2026-09-17411420KR7411420003KODEX 미국나스닥AI테크액티브26,420원380원1.46%26241.3326,340원26,440원26,280원8,7472.3억원1281.3억원4,850,000주Nasdaq CB Insights Metaverse US Index (Price Return)1971.7301246.4억원
cmu7dzk1c1azs109o7eigbz9hfsc-securities-productetf:411060:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk131azp109o9vu1ixdb1etf2026-09-17411060KR7411060007ACE KRX금현물26,825원205원0.77%26786.2026,570원26,835원26,405원476,090126.9억원4조원149,500,000주KRX 금현물지수4495.8504조원
cmu7dzk0t1azm109o5q27rpu7fsc-securities-productetf:410870:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk0k1azj109ox6l47jaa1etf2026-09-17410870KR7410870000TIME K컬처액티브9,250원-15원-0.16%9250.029,290원9,435원9,220원8,3937863.2만원120.2억원1,300,000주FnGuide K-컬처 지수528.370120.2억원
cmu7dzk0a1azg109ohy1wn0jafsc-securities-productetf:409820:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzk011azd109oloiwh47h1etf2026-09-17409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,390원95원0.49%19164.8319,400원19,450원19,300원65,72312.7억원2452.8억원12,650,000주NASDAQ 10029446.9802424.3억원
cmu7dzjzr1aza109oppnqukb3fsc-securities-productetf:409810:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjzh1az7109o65k7e1ct1etf2026-09-17409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,610원-15원-0.27%5645.935,605원5,625원5,600원144,5348.1억원140.2억원2,500,000주NASDAQ 10029446.980141.1억원
cmu7dzjz71az4109ojplw9rj3fsc-securities-productetf:407830:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjyy1az1109ojbuzq7y31etf2026-09-17407830KR7407830009에셋플러스 글로벌플랫폼액티브14,130원210원1.51%14083.8014,130원14,165원14,115원5780.5만원339.1억원2,400,000주S&P 5007637.760338억원
cmu7dzjyo1ayy109o9o7nlsf8fsc-securities-productetf:407820:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjye1ayv109oi3pqyuqg1etf2026-09-17407820KR7407820000에셋플러스 코리아플랫폼액티브5,965원45원0.76%5946.415,975원5,985원5,930원10,0445986.2만원107.3억원1,800,000주FnGuide 플랫폼 지수(Price Return)1302.820107억원
cmu7dzjy41ays109ovv05qjc1fsc-securities-productetf:407310:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjxw1ayp109os8eiv5gw1etf2026-09-17407310KR7407310002HANARO 200 TOP1016,400원60원0.37%16456.0116,440원16,555원16,360원8371374.8만원180.4억원1,100,000주코스피 200 Top 10 지수2555.800181억원
cmu7dzjxm1aym109okpki9zcnfsc-securities-productetf:407300:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjx71ayk109ocvpxmvtf1etf2026-09-17407300KR7407300003HANARO Fn골프테마10,400원0원0.00%10335.6410,400원10,400원10,400원11만원57.2억원550,000주FnGuide 골프 테마 지수1097.43056.8억원
cmu7dzoyz1cgh109ogh4dguarfsc-securities-productetf:485690:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoyq1cge109oic4d7pz91etf2026-09-17485690KR7485690002RISE 미국AI밸류체인TOP3Plus21,770원500원2.35%21573.9921,710원21,825원21,645원7,8691.7억원805.4억원3,700,000주KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)9770.969787.4억원
cmu7dzoyi1cgb109ove8ek1xgfsc-securities-productetf:485540:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoy91cg9109oc506a9px1etf2026-09-17485540KR7485540009KODEX 미국AI테크TOP1015,110원200원1.34%15002.3215,070원15,120원15,000원258,67838.9억원3089.9억원20,450,000주KEDI 미국AI테크 TOP10 지수(PR)13052.0423022.9억원
cmu7dzog41cat109oeg3etrqafsc-securities-productetf:477490:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzofv1car109ochqrudwj1etf2026-09-17477490KR7477490007에셋플러스 글로벌일등기업포커스10액티브18,465원340원1.88%18389.7518,125원18,480원18,125원220404.9만원166.1억원900,000주MSCI World4877.260165.5억원
cmu7dznpk1c3c109oteo92hqkfsc-securities-productetf:472160:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dznpb1c39109ovzqy19id1etf2026-09-17472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,870원95원0.51%18732.3918,785원18,880원18,785원193,31036.4억원2273.8억원12,050,000주Indxx US Tech Top 10 Index9813.7902201억원
cmu7dznof1c30109owdawwreqfsc-securities-productetf:471990:202609172026-09-17dayperiod2026-09-19 05:04:022026-09-19 05:04:02cmu7dzno61c2x109ozuaufygl1etf2026-09-17471990KR7471990002KODEX AI반도체핵심장비24,920원5원0.02%24885.9925,475원25,675원24,815원831,336210억원4124.2억원16,550,000주iSelect AI 반도체핵심장비 지수7196.5504118.6억원
cmu7dzma51bo1109ohnwet0owfsc-securities-productetf:454780:202609172026-09-17dayperiod2026-09-19 05:04:002026-09-19 05:04:00cmu7dzm9u1bny109o4v6t54uh1etf2026-09-17454780KR7454780008KIWOOM 종합채권(AA-이상)액티브99,405원365원0.37%99281.5599,175원99,405원99,170원7,7007.6억원2946.3억원2,964,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)114.1003041.9억원
cmu7dzm921bnp109o1o0dnstpfsc-securities-productetf:454180:202609172026-09-17dayperiod2026-09-19 05:04:002026-09-19 05:04:00cmu7dzm8r1bnm109ok5jfdqh81etf2026-09-17454180KR7454180001KIWOOM 차이나내수소비TOP CSI7,330원60원0.83%7373.767,330원7,330원7,270원5,0653682.2만원29.3억원400,000주CSI SH-HK-SZ Consumer Top Index1663.69229.4억원
cmu7dzkpi1b73109o29vjvdojfsc-securities-productetf:433330:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkp81b6z109olnt8dh8r1etf2026-09-17433330KR7433330008SOL 미국S&P50021,765원225원1.04%21624.2221,670원21,770원21,590원43,7349.4억원3003.5억원13,800,000주S&P 5007637.7602940.8억원
cmu7dzklg1b62109odlk7ekuffsc-securities-productetf:429980:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkl61b5z109ov38wivu11etf2026-09-17429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,455원310원1.92%16450.9016,145원16,455원16,145원325532.1만원82.2억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)455.60082.2억원
cmu7dzkkd1b5p109ooj62nikcfsc-securities-productetf:429740:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkk41b5n109ocvfpf0ig1etf2026-09-17429740KR7429740004PLUS K리츠6,050원-20원-0.33%6117.326,010원6,100원6,010원5,1303121.7만원60.5억원1,000,000주FnGuide 리츠 지수592.07061.1억원
cmu7dzkjb1b5e109ogknvm9fkfsc-securities-productetf:429000:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:58cmu7dzkj11b5b109ofbyjsfbt1etf2026-09-17429000KR7429000003TIGER 미국S&P500배당귀족13,090원105원0.81%13022.9913,125원13,125원12,980원39,2035.1억원1871.8억원14,300,000주S&P 500 Dividend Aristocrats 지수 (Price Return)1983.1721862.2억원
cmu7dzjwm1ayh109oukd3bl0tfsc-securities-productetf:404650:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjwb1aye109o600eh1ib1etf2026-09-17404650KR7404650004SOL KRX기후변화솔루션23,575원-195원-0.82%23696.4923,995원24,060원23,575원153364.1만원141.4억원600,000주KRX 기후변화 솔루션지수4503.320142.1억원
cmu7dzjw11ayb109ouotqjl7vfsc-securities-productetf:404540:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjvs1ay8109oo0yomivf1etf2026-09-17404540KR7404540007TIGER KRX기후변화솔루션23,800원-175원-0.73%23900.0723,945원24,140원23,800원5,0331.2억원119억원500,000주KRX 기후변화 솔루션지수4503.320119.5억원
cmu7dzjvh1ay5109oy9hkobfvfsc-securities-productetf:404260:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjv71ay2109onabuuy591etf2026-09-17404260KR7404260002KODEX 기후변화솔루션23,825원-50원-0.21%23900.4124,110원24,110원23,825원5491315.7만원190.6억원800,000주KRX 기후변화 솔루션지수4503.320191.2억원
cmu7dzjux1axz109o7fzm03ssfsc-securities-productetf:404120:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjun1axw109o7b1ih4tc1etf2026-09-17404120KR7404120008TIME K신재생에너지액티브24,560원-115원-0.47%24523.6924,500원24,910원24,425원1,7324256만원196.4억원800,000주KRX 기후변화 솔루션지수4503.320196.1억원
cmu7dzjuc1axt109onsru6surfsc-securities-productetf:403790:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzju21axq109og3lb9spg1etf2026-09-17403790KR7403790009MIDAS 코스피액티브56,425원150원0.27%56619.2356,775원56,955원56,385원2411361.2만원1650.4억원2,925,000주코스피6715.4101656.1억원
cmu7dzjts1axn109ok5cdlafcfsc-securities-productetf:402970:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjti1axk109os8qtztag1etf2026-09-17402970KR7402970008ACE 미국배당다우존스15,050원-10원-0.07%15004.3915,020원15,075원14,955원179,31726.9억원9662.1억원64,200,000주Dow Jones U.S. Dividend 100 Price Return Index7123.2779617.8억원
cmu7dzjt91axh109ouu4crzqkfsc-securities-productetf:402460:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjt01axe109oifhx2hzl1etf2026-09-17402460KR7402460000HANARO Fn K-메타버스MZ14,140원-80원-0.56%14113.3114,220원14,225원14,140원4867.9만원70.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2264.81070.5억원
cmu7dzjsq1axb109o1qt5cla8fsc-securities-productetf:401590:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjsg1ax8109o5a0ge2cj1etf2026-09-17401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,255원70원0.63%11294.2211,235원11,255원11,220원5,2695919.7만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)687.18357.6억원
cmu7dzjs61ax5109oryr5ph25fsc-securities-productetf:401470:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjry1ax2109owyeaooxf1etf2026-09-17401470KR7401470000KODEX 메타버스액티브9,280원-20원-0.22%9313.629,345원9,395원9,280원4,5304229만원542.8억원5,850,000주FnGuide K-메타버스 지수1123.680544.8억원
cmu7dzjrp1awz109ow47xn927fsc-securities-productetf:401170:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzjri1aww109oab2q53ow1etf2026-09-17401170KR7401170006RISE 메타버스10,275원-140원-1.34%10338.0810,435원10,490원10,275원2,2782358.4만원402.7억원3,920,000주iSelect 메타버스 지수(시장가격지수)2206.400403.1억원
cmu7dzjr81awt109o7mppz1kgfsc-securities-productetf:400970:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjr11awq109o1la3h1fv1etf2026-09-17400970KR7400970000TIGER Fn메타버스7,125원-25원-0.35%7095.527,160원7,180원7,085원3,8682760.3만원356.2억원5,000,000주FnGuide 메타버스테마 지수1509.990354.7억원
cmu7dzjqs1awn109oddw739kmfsc-securities-productetf:400590:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjql1awk109om5zj3mct1etf2026-09-17400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,110원140원1.00%14173.3014,120원14,170원14,100원139196.1만원70.5억원500,000주ICE Global Carbon Futures Index(Excess Return)687.18370.8억원
cmu7dzjqa1awh109o3m5fpxlbfsc-securities-productetf:400580:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjq01awe109o9pcomxdw1etf2026-09-17400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,905원-50원-0.42%11967.5611,915원11,955원11,905원1,0411240만원59.5억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER254.80959.8억원
cmu7dzjpq1awb109oqr4ntnl1fsc-securities-productetf:400570:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjpe1aw8109om2pj06oj1etf2026-09-17400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,615원-35원-0.30%11634.8611,610원11,620원11,580원2,2952663.4만원123.1억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1387.194123.3억원
cmu7dzjp21aw5109odahl49uhfsc-securities-productetf:399580:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjou1aw2109op63lwib71etf2026-09-17399580KR7399580000RISE 글로벌클린에너지9,340원70원0.76%9344.389,185원9,445원9,185원1,0901020.5만원93.4억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1128.20793.4억원
cmu7dzjok1avz109o51hlutycfsc-securities-productetf:399110:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjo31avw109owqnr0trb1etf2026-09-17399110KR7399110006SOL 미국S&P500ESG20,580원135원0.66%20443.0620,405원20,595원20,380원14,0312.8억원1173억원5,700,000주S&P500 Scored&Screened(PR)673.9191165.2억원
cmu7dzjnt1avt109oei8qc0udfsc-securities-productetf:396520:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjnk1avq109o0bw6th701etf2026-09-17396520KR7396520009TIGER 차이나반도체FACTSET13,185원95원0.73%13288.5813,140원13,310원13,015원296,33439억원5411.1억원41,040,000주FactSet China Semiconductor 지수(PR)308.3705437.6억원
cmu7dzjna1avn109obaivp3q0fsc-securities-productetf:396510:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjmz1avk109o2qf5l4961etf2026-09-17396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,870원130원1.93%6944.216,890원6,890원6,785원4,4163012.8만원123.6억원1,800,000주Solactive China Clean Energy 지수(PR)1772.350124.9억원
cmu7dzjmp1avh109oamsmuibsfsc-securities-productetf:396500:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjmg1ave109odso1uljc1etf2026-09-17396500KR7396500001TIGER 반도체TOP1035,565원-335원-0.93%35614.5536,250원36,470원35,450원6,078,7022179.7억원9.4조원266,300,000주FnGuide 반도체TOP10 지수9038.5509.4조원
cmu7dzjm91avb109oxaud4ph0fsc-securities-productetf:395760:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjm01av8109olq29ljs11etf2026-09-17395760KR7395760002PLUS ESG성장주액티브20,990원235원1.13%20867.6520,830원20,990원20,830원164343만원115.4억원550,000주FnGuide 한화 ESG 성장 지수3430.480114.7억원
23,323건 중 21,351–21,400← 이전428 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬