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
cmu7dzjlr1av5109olmq2smohfsc-securities-productetf:395750:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjli1av2109owcke2pi01etf2026-09-17395750KR7395750003PLUS ESG가치주액티브20,045원80원0.40%20104.7220,315원20,315원20,005원249500.3만원80.1억원400,000주FnGuide 한화 ESG 가치 지수3143.67080.4억원
cmu7dzjl81auz109ok1wh2l4zfsc-securities-productetf:395290:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjky1auw109oaiygedb31etf2026-09-17395290KR7395290000HANARO Fn K-POP&미디어4,960원-105원-2.07%4933.495,065원5,065원4,930원44,9092.2억원314.9억원6,350,000주FnGuide K-POP & 미디어 지수466.430313.2억원
cmu7dzjko1aut109o9wqdc4psfsc-securities-productetf:395280:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjkd1auq109oji8ynxpf1etf2026-09-17395280KR7395280001HANARO Fn K-게임3,350원10원0.30%3363.493,350원3,380원3,345원782263만원78.7억원2,350,000주FnGuide K-게임 지수650.63079억원
cmu7dzjk41aun109o8hrm7m6ffsc-securities-productetf:395270:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjjv1aul109odgk92c0u1etf2026-09-17395270KR7395270002HANARO Fn K-반도체54,985원-555원-1.00%54931.5955,855원56,545원54,735원783,781434.3억원3.4조원62,600,000주FnGuide K-반도체 지수16446.5803.4조원
cmu7dzjjh1auh109of6zxmdhgfsc-securities-productetf:395170:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjj71auf109o8j4kd5n81etf2026-09-17395170KR7395170004KODEX Top10동일가중14,920원-110원-0.73%15013.1515,240원15,240원14,920원2,5813877.4만원298.4억원2,000,000주FnGuide TOP10 동일가중 지수2378.220300.2억원
cmu7dzjis1aub109or43gq0rffsc-securities-productetf:395160:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjij1au9109o8yatdnxi1etf2026-09-17395160KR7395160005KODEX AI반도체TOP2플러스38,485원-430원-1.10%38475.5239,300원39,680원38,340원2,174,100844.6억원3.8조원100,200,000주FnGuide AI반도체 TOP2+ 지수8793.8303.8조원
cmu7dzji81au5109odyg586xtfsc-securities-productetf:395150:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzji01au3109oymm3espp1etf2026-09-17395150KR7395150006KODEX 웹툰&드라마1,856원-16원-0.85%1852.761,878원1,878원1,850원12,9052392.1만원89억원4,800,000주FnGuide 웹툰&드라마 지수280.15088.9억원
cmu7dzjhp1atz109ozys4bbshfsc-securities-productetf:394670:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjhh1atx109ol3r7spj41etf2026-09-17394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,565원5원0.05%10720.9710,560원10,600원10,535원10,6911.1억원1542.4억원14,600,000주Solactive Global Lithium 지수(PR)1656.8001565.2억원
cmu7dzjh31att109oxypxic8mfsc-securities-productetf:394660:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjgx1atp109oiokxdglg1etf2026-09-17394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,135원75원0.50%15218.7815,200원15,200원15,100원2,8364299.4만원992.8억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2213.787998.3억원
cmu7dzjg41ath109o4kljn36tfsc-securities-productetf:391600:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjfu1atd109oc2rzwpib1etf2026-09-17391600KR7391600004ACE 미국친환경그린테마10,155원100원0.99%10163.8710,175원10,175원10,155원111112.8만원45.6억원450,000주Indxx US Green Infrastructure Price return Index3128.94045.7억원
cmu7dzjez1at4109o4v5er9jgfsc-securities-productetf:390390:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjeq1at2109oy05qfvtf1etf2026-09-17390390KR7390390003KODEX 미국반도체51,625원760원1.49%51256.5551,595원51,745원51,350원713,769368.3억원1.2조원23,900,000주MVIS US Listed Semiconductor 25 Index16399.8401.2조원
cmu7dzjdx1ast109oygfvs4wefsc-securities-productetf:388280:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjdm1asp109o2kxi0xnw1etf2026-09-17388280KR7388280000RISE K엔터&여행레저7,045원-40원-0.56%7084.507,110원7,140원7,045원2,6331866.3만원229.6억원3,260,000주FnGuide K엔터&여행레저 지수658.900230.9억원
cmu7dzjcs1ash109otfxu05bjfsc-securities-productetf:387270:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjci1asd109o4chl9hrf1etf2026-09-17387270KR7387270002TIGER 글로벌이노베이션액티브24,820원645원2.67%24700.3924,860원24,890원24,740원4671159.6만원287.9억원1,160,000주NASDAQ 10029446.980286.5억원
cmu7dzkro1b7l109o93hl4f2ofsc-securities-productetf:433970:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkrg1b7j109o5nchkxzf1etf2026-09-17433970KR7433970001KODEX TDF2030액티브 적격13,820원60원0.44%13826.1613,790원13,830원13,780원7,9521억원939.7억원6,800,000주Samsung Korea Target Date 2030 Index (Price Return)1805.655940.1억원
cmu7dzkr61b7f109obgas2yccfsc-securities-productetf:433880:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkqw1b7d109o33kea6421etf2026-09-17433880KR7433880002PLUS TDF2060액티브 적격18,230원150원0.83%18295.9117,970원18,245원17,970원9,9071.8억원658.1억원3,610,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3078.724660.4억원
cmu7dzkqj1b79109oq0auaqghfsc-securities-productetf:433500:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkq11b77109oyrri1utr1etf2026-09-17433500KR7433500006ACE 원자력TOP1059,890원840원1.42%59998.8659,900원61,345원59,500원61,60037.2억원2215.9억원3,700,000주DeepSearch 원자력 TOP 10지수6185.2902219.9억원
cmu7dzkoy1b6x109ok7zh1l4ufsc-securities-productetf:433250:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkop1b6u109oxut8kh1n1etf2026-09-17433250KR7433250008UNICORN R&D 액티브22,855원15원0.07%22789.1222,970원22,970원22,855원49.1만원57.1억원250,000주코스피 2001058.27056.9억원
cmu7dzkof1b6r109ou7ecwiv2fsc-securities-productetf:433220:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzko11b6q109o0rcbsopm1etf2026-09-17433220KR7433220001에셋플러스 글로벌대장장이액티브28,685원595원2.12%28641.4428,310원28,775원28,310원1,2623624만원212.2억원740,000주S&P 5007637.760211.9억원
cmu7dzkne1b6l109oyrdlucyefsc-securities-productetf:432840:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkmy1b6i109orbuogrcw1etf2026-09-17432840KR7432840007HANARO 미국S&P50019,550원185원0.96%19448.9819,435원19,560원19,435원6201211만원156.4억원800,000주S&P 5007637.760155.5억원
cmu7dzkm01b67109ohhzzh4s4fsc-securities-productetf:430500:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzklq1b64109orc6vqneg1etf2026-09-17430500KR7430500009KIWOOM 물가채KIS112,300원-15원-0.01%112517.07112,305원112,355원112,250원1852077.5만원112.3억원100,000주KIS TIPS 지수(총수익)14164.020112.5억원
cmu7dzkkx1b5v109o4pp1yaqkfsc-securities-productetf:429760:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkkn1b5s109o76c9uef91etf2026-09-17429760KR7429760002PLUS 미국S&P50019,405원195원1.02%19285.4819,305원19,415원19,280원3,2056214.1만원446.3억원2,300,000주S&P 5007637.760443.5억원
cmu7dzkjt1b5k109o2zf8zgvofsc-securities-productetf:429010:202609172026-09-17dayperiod2026-09-19 05:03:582026-09-19 05:03:58cmu7dzkjj1b5h109orleeq5h21etf2026-09-17429010KR7429010002TIGER 미국나스닥넥스트10019,235원285원1.50%19082.9319,055원19,245원19,055원5096만원96.1억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1776.29095.4억원
cmu7dzkiq1b57109ooi3h5lepfsc-securities-productetf:428560:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzkig1b55109oh84ixgj71etf2026-09-17428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,365원10원0.07%15388.8615,355원15,400원15,210원1,6702557.3만원115.2억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3742.970115.4억원
cmu7dzki91b52109o5cp5z3jxfsc-securities-productetf:428510:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzki01b4z109oot4sve4v1etf2026-09-17428510KR7428510002KODEX 차이나AI테크액티브22,985원-15원-0.07%23306.4823,000원23,485원22,915원8,3931.9억원390.7억원1,700,000주Bloomberg China Media & Tech Index PR2175.113396.2억원
cmu7dzkhr1b4w109oyi9dl06lfsc-securities-productetf:427120:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzkhj1b4u109oyy8hqnp31etf2026-09-17427120KR7427120001RISE AI플랫폼5,020원25원0.50%5034.955,025원5,075원4,995원1,293652.9만원34.1억원680,000주FnGuide AI 플랫폼 지수725.82034.2억원
cmu7dzkh71b4r109o7ns3fsd5fsc-securities-productetf:426150:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzkgx1b4o109om6n3aj141etf2026-09-17426150KR7426150009WON 대한민국국고채액티브50,805원190원0.38%50918.0950,700원50,805원50,700원945.6만원305.8억원602,000주KAP 한국 국고채 총수익 지수104.510306.5억원
cmu7dzkg41b4f109octq1p4c5fsc-securities-productetf:426020:202609172026-09-17dayperiod2026-09-19 05:03:572026-09-19 05:03:57cmu7dzkft1b4b109ohxesgykg1etf2026-09-17426020KR7426020004TIME 미국S&P500액티브31,775원440원1.40%31512.8731,425원31,790원31,425원55,61117.6억원4022.7억원12,660,000주S&P 5007637.7603989.5억원
cmu7dzjgn1atm109o3pb7w8infsc-securities-productetf:391670:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjge1atk109ontmb3i361etf2026-09-17391670KR7391670007HK 베스트일레븐액티브27,765원-10원-0.04%27928.4427,985원28,180원27,765원139389.5만원166.5억원600,000주코스피 2001058.270167.5억원
cmu7dzjfk1ata109opyfmxfa3fsc-securities-productetf:390400:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjfa1at8109ov1e6ceyh1etf2026-09-17390400KR7390400000KODEX 미국스마트모빌리티S&P6,750원0원0.00%6758.756,750원6,800원6,705원636428.9만원54억원800,000주S&P Kensho Smart Transportation204.49954억원
cmu7dzjeg1asy109ooavtnwi5fsc-securities-productetf:388420:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzje61asv109o513pgq1j1etf2026-09-17388420KR7388420002RISE 비메모리반도체액티브26,275원-150원-0.57%26318.4026,565원26,890원26,195원23,8256.3억원2312.2억원8,800,000주iSelect 비메모리반도체 지수(시장가격지수)6882.5302326.5억원
cmu7dzjdc1asn109otvdradfgfsc-securities-productetf:387280:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjd21asj109oz2isowmw1etf2026-09-17387280KR7387280001TIGER 퓨처모빌리티액티브11,400원-70원-0.61%11476.8811,590원11,590원11,400원9081046.6만원144.7억원1,270,000주FnGuide 퓨처모빌리티 지수3409.390145.7억원
cmu7dzjc81asb109o3c56nsfcfsc-securities-productetf:385720:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjby1as8109oyljwge481etf2026-09-17385720KR7385720008TIME 코스피액티브24,800원-80원-0.32%24960.9425,005원25,200원24,800원17,1374.2억원3819.2억원15,400,000주코스피6715.4103843.9억원
cmu7dzjb41arz109oirv80ej2fsc-securities-productetf:385600:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjat1arv109obsjc21wz1etf2026-09-17385600KR7385600002ACE 2차전지&친환경차액티브11,640원-60원-0.51%11572.7911,690원11,695원11,550원5,7726703.6만원174.6억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2071.860173.5억원
cmu7dzj9z1arm109o687yknzjfsc-securities-productetf:385560:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj9t1ark109o4ac752gq1etf2026-09-17385560KR7385560008RISE KIS국고채30년Enhanced50,215원880원1.78%50163.8349,235원50,310원49,235원114,07456.8억원4488.7억원8,939,000주KIS 국고채30년Enhanced지수(시장가격)4466.8104484.1억원
cmu7dzj911arb109ovxkzrf57fsc-securities-productetf:385540:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj8t1ar8109o0cr7rb6o1etf2026-09-17385540KR7385540000RISE 종합채권(A-이상)액티브102,740원325원0.32%102651.44102,370원102,740원102,370원3,8083.9억원2.1조원21,245,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6502.1조원
cmu7dzjbn1as4109ovvscj5xafsc-securities-productetf:385710:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzjbd1as2109oc5qj1wxf1etf2026-09-17385710KR7385710009TIME K이노베이션액티브10,225원-115원-1.11%10256.3410,185원10,355원10,185원1,2921321.9만원102.2억원1,000,000주KRX BBIG 지수1721.970102.5억원
cmu7dzjak1art109o0w7fxx4ufsc-securities-productetf:385590:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzja91arp109oa3fb2pap1etf2026-09-17385590KR7385590005ACE ESG액티브23,650원250원1.07%23483.7623,755원23,755원23,645원116275.4만원543.9억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4390.270540.1억원
cmu7dzj9k1arh109odv0qvbtgfsc-securities-productetf:385550:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj9a1ard109ogvuonv2r1etf2026-09-17385550KR7385550009RISE 단기채권알파액티브114,265원15원0.01%114237.56114,275원114,290원114,265원5,2355.9억원3733억원3,267,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0303732.1억원
cmu7dzj7s1aqn109o9lojmgm7fsc-securities-productetf:381560:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj7n1aqj109oadewulso1etf2026-09-17381560KR7381560002HANARO Fn전기&수소차17,110원-15원-0.09%17148.6617,255원17,255원17,090원333570.7만원179.6억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3901.890180억원
cmu7dzj051anm109of7dyd8w2fsc-securities-productetf:371460:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzizv1ank109onu13c0yo1etf2026-09-17371460KR7371460007TIGER 차이나전기차SOLACTIVE9,365원150원1.63%9339.629,215원9,390원9,175원82,3497.6억원6724억원71,800,000주Solactive China Electric Vehicle and Battery Index(PR)1923.1206698.3억원
cmu7dziz31anb109opz8suar8fsc-securities-productetf:371160:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziyo1an7109oqwroeds21etf2026-09-17371160KR7371160003TIGER 차이나항셍테크6,485원30원0.46%6536.326,460원6,500원6,430원349,89322.6억원5295억원81,650,000주Hang Seng TECH Index4310.8605336.9억원
cmu7dzixl1amy109o4j0tv8z5fsc-securities-productetf:368680:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzixc1amv109oyplujh9v1etf2026-09-17368680KR7368680005KODEX K-뉴딜디지털플러스7,705원0원0.00%7708.337,710원7,745원7,705원3426.2만원69.3억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1838.94069.3억원
cmu7dzix21ams109oiebtggt7fsc-securities-productetf:368590:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziws1amp109ommztmei21etf2026-09-17368590KR7368590006RISE 미국나스닥10029,725원400원1.36%29545.6029,650원29,750원29,540원201,15359.6억원1.5조원53,100,000주NASDAQ 10029446.9801.5조원
cmu7dziwi1amm109o34hcpigofsc-securities-productetf:368190:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziw71amj109oqyze8wjt1etf2026-09-17368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,640원-65원-0.84%7650.567,680원7,690원7,640원3,7082840.3만원244.4억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1838.940244.8억원
cmu7dzivy1amg109oge9ctj55fsc-securities-productetf:367770:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzivo1amd109ova2cjofr1etf2026-09-17367770KR7367770005RISE 수소경제테마22,410원395원1.79%22373.0522,240원22,575원22,175원18,4364.1억원1154.1억원5,150,000주FnGuide 수소 경제 테마 지수2818.8601152.2억원
cmu7dzive1ama109oebbc4co2fsc-securities-productetf:367760:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziv41am7109orrumzcn41etf2026-09-17367760KR7367760006RISE 네트워크인프라56,505원-320원-0.56%56571.0757,675원58,280원56,385원64,42136.9억원6554.5억원11,600,000주FnGuide 네트워크 인프라 지수7814.3006562.2억원
cmu7dziuu1am4109ofb9pjcthfsc-securities-productetf:367740:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziuk1am1109oj662zsvd1etf2026-09-17367740KR7367740008HANARO Fn5G산업41,930원-65원-0.15%42028.5342,390원42,410원41,905원97409.4만원230.6억원550,000주FnGuide 5G 산업 지수7162.700231.1억원
cmu7dziua1aly109o0aju53j1fsc-securities-productetf:367380:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziu21alv109oulr9n13t1etf2026-09-17367380KR7367380003ACE 미국나스닥10030,640원410원1.36%30454.0530,570원30,665원30,445원272,03283.1억원3.4조원113,200,000주NASDAQ 10029446.9803.4조원
cmu7dzitq1als109oujegl236fsc-securities-productetf:365780:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzitg1alp109oovgqxcnr1etf2026-09-17365780KR7365780006ACE 국고채10년81,635원370원0.46%81666.7681,320원81,635원81,295원3,9253.1억원5139.7억원6,296,000주KIS 10년 국고채 지수 (총수익)15484.8105141.7억원
cmu7dzit61alm109o4y6ej3qdfsc-securities-productetf:365040:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzisw1alj109osqjcsmm21etf2026-09-17365040KR7365040005TIGER AI코리아그로스액티브35,615원230원0.65%35411.4435,675원35,895원35,230원5,2021.8억원747.9억원2,100,000주코스피6715.410743.6억원
23,323건 중 21,401–21,450← 이전429 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬