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
cmu7dzhrw1aah109oi3vtf13lfsc-securities-productetf:305720:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhrm1aad109ounmusdvc1etf2026-09-17305720KR7305720005KODEX 2차전지산업14,625원-75원-0.51%14677.6514,750원14,820원14,600원1,943,980285.6억원1.7조원118,300,000주FnGuide 2차전지 산업 지수2567.9401.7조원
cmu7dzhqm1aa4109o43s28npbfsc-securities-productetf:305080:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhqb1aa1109oph45rcpi1etf2026-09-17305080KR7305080004TIGER 미국채10년선물12,075원130원1.09%12055.9312,010원12,085원11,985원49,4475.9억원2161.4억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.6202158억원
cmu7dzhpm1a9t109o1cgk3g15fsc-securities-productetf:304940:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhpc1a9p109o0z38xewc1etf2026-09-17304940KR7304940000KODEX 미국나스닥100선물(H)32,015원80원0.25%31826.8232,070원32,070원31,960원15,8885억원1088.5억원3,400,000주NASDAQ 10029446.9801082.1억원
cmu7dziyd1an4109om3azifccfsc-securities-productetf:371150:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziy11an1109o8rk3pzki1etf2026-09-17371150KR7371150004RISE 차이나항셍테크6,340원45원0.71%6373.696,295원6,340원6,280원2,1401345.3만원82.4억원1,300,000주Hang Seng TECH Index4310.86082.8억원
cmu7dzi9r1aft109op4o8olozfsc-securities-productetf:332500:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzi9h1afq109ozpcyheb81etf2026-09-17332500KR7332500008ACE 200TR71,530원45원0.06%71590.3072,145원72,400원71,300원9,6076.8억원1716.7억원2,400,000주코스피 200 TR1404.1001718.1억원
cmu7dzi851afb109o1kwqaj4wfsc-securities-productetf:329660:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzi7u1af7109o7kxkabb41etf2026-09-17329660KR7329660005KODEX TRF505017,665원80원0.45%17685.7417,585원17,675원17,585원15,3912.7억원830.2억원4,700,000주FnGuide TRF 5050 지수2299.240831.2억원
cmu7dzi701aey109obhzewo3efsc-securities-productetf:329200:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi6r1aew109otckmwths1etf2026-09-17329200KR7329200000TIGER 리츠부동산인프라4,070원15원0.37%4061.884,055원4,070원4,040원1,681,79668.2억원1.5조원383,600,000주FnGuide 리츠부동산인프라1667.7301.5조원
cmu7dzi601aen109ozbgsf26ufsc-securities-productetf:326240:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi5q1aek109oltvtbqas1etf2026-09-17326240KR7326240009RISE IT플러스42,065원-265원-0.63%42213.9442,690원42,740원42,065원3,3991.4억원1051.6억원2,500,000주FnGuide IT플러스 지수6018.2601055.3억원
cmu7dzi4x1aea109oijjcr382fsc-securities-productetf:325020:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi4o1ae7109oo8vq2n6o1etf2026-09-17325020KR7325020006KODEX 배당가치29,295원260원0.90%29259.3729,140원29,430원29,110원1,7665167.3만원908.1억원3,100,000주FnGuide SLV 배당가치 지수3478.070907억원
cmu7dzi3r1adz109od9s6b9d3fsc-securities-productetf:322410:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi3f1adv109olcxagidv1etf2026-09-17322410KR7322410002HANARO K고배당22,995원40원0.17%23049.4623,060원23,170원22,950원2,4175579.2만원402.4억원1,750,000주FnGuide 고배당 알파 지수3403.600403.3억원
cmu7dzi2l1adn109o15kqpv72fsc-securities-productetf:321410:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi291adj109okvox7nxl1etf2026-09-17321410KR7321410003KODEX 멀티에셋하이인컴(H)10,525원-20원-0.19%10534.4310,410원10,525원10,410원5,3265603.1만원31.5억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1102.46031.6억원
cmu7dzi1d1ada109osv4imparfsc-securities-productetf:316670:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi141ad8109o0uy44ouf1etf2026-09-17316670KR7316670009KIWOOM 코스닥1506,915원35원0.51%6912.346,875원6,955원6,840원444,44730.6억원460.5억원6,660,000주코스닥 1501392.990460.3억원
cmu7dzi041acy109o71vyn4r5fsc-securities-productetf:315960:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhzt1acv109oicvub9uz1etf2026-09-17315960KR7315960005RISE 대형고배당10TR76,695원-205원-0.27%76767.1177,050원77,515원76,450원25,68019.7억원5061.8억원6,600,000주WISE 대형고배당10 TR 지수9440.6605066.6억원
cmu7dzhyx1acm109ofrovwcj4fsc-securities-productetf:315270:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhyr1ack109oez9jm3ya1etf2026-09-17315270KR7315270009TIGER 200커뮤니케이션서비스18,700원-245원-1.29%18819.6318,875원18,935원18,700원519977.3만원71억원380,000주코스피 200 커뮤니케이션서비스1875.92071.5억원
cmu7dzhxz1acb109olcmfnp0qfsc-securities-productetf:314250:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhxn1ac8109orw5b6fan1etf2026-09-17314250KR7314250002KODEX 미국빅테크10(H)62,275원105원0.17%61845.7262,170원62,350원62,075원60,32937.5억원6513.9억원10,460,000주NYSE U.S. Big TECH 10 INDEX18777.8916462.8억원
cmu7dzhwu1abz109ot0he80dcfsc-securities-productetf:310960:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhwk1abv109o0hdu9jsc1etf2026-09-17310960KR7310960000TIGER 200TR62,105원-50원-0.08%62160.8462,710원63,000원61,940원14,8489.2억원3415.7억원5,500,000주코스피 200 TR1404.1003418.8억원
cmu7dzhvr1abn109o403ifunafsc-securities-productetf:309230:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhvg1abk109owl3m0o2s1etf2026-09-17309230KR7309230001ACE 미국WideMoat동일가중30,230원155원0.52%30130.8630,100원30,250원29,940원3,1789580.3만원1112.4억원3,680,000주MorningStar Wide Moat Focus Index16459.7601108.8억원
cmu7dzhuo1abb109o0duh7aapfsc-securities-productetf:307520:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhuc1ab7109oy5wjs02b1etf2026-09-17307520KR7307520007TIGER 지주회사22,185원290원1.32%22139.5422,065원22,365원22,030원133,13929.5억원2728.7억원12,300,000주FnGuide 지주회사 지수3277.8502723.1억원
cmu7dzhti1aay109ouzbtikyzfsc-securities-productetf:306950:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzht81aav109odxcxz4ph1etf2026-09-17306950KR7306950007KODEX KRX300레버리지73,010원240원0.33%73066.3374,220원74,545원72,505원5834285만원584억원800,000주KRX 3004596.230584.5억원
cmu7dzhse1aam109ongjicpbbfsc-securities-productetf:306520:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhs51aak109ot8so4you1etf2026-09-17306520KR7306520008HANARO 200선물인버스2,410원0원0.00%2405.272,355원2,410원2,355원5,3511284.8만원14.4억원600,000주코스피 200 선물지수5166.87014.4억원
cmu7dzhrc1aab109ov86dt6tbfsc-securities-productetf:305540:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhr01aa7109or0xcrdeg1etf2026-09-17305540KR7305540007TIGER 2차전지테마18,625원-40원-0.21%18684.2818,700원18,845원18,580원235,68144억원9293.8억원49,900,000주WISE 2차전지 테마 지수7033.5309323.4억원
cmu7dzhq11a9z109oqhtw7p2ifsc-securities-productetf:305050:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhpu1a9v109o388h2adr1etf2026-09-17305050KR7305050007ACE 코스피69,960원-100원-0.14%69794.3770,090원70,505원69,590원1,2268573.2만원454.7억원650,000주코스피6715.410453.6억원
cmu7dzhp31a9n109oot46z6befsc-securities-productetf:304780:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhos1a9k109obuu6pb9b1etf2026-09-17304780KR7304780000HANARO 200선물레버리지116,895원5원0.00%117585.01117,995원119,600원116,500원1892225.2만원526억원450,000주코스피 200 선물지수5166.870529.1억원
cmu7dzhnu1a9a109oqsul02d4fsc-securities-productetf:304760:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhnk1a97109o3cgtvzft1etf2026-09-17304760KR7304760002HANARO KRX30046,210원-255원-0.55%46234.6146,365원46,640원46,000원213986.7만원184.8억원400,000주KRX 3004596.230184.9억원
cmu7dzhm91a8t109oyvywtq49fsc-securities-productetf:302450:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhlz1a8p109oskree6pe1etf2026-09-17302450KR7302450002RISE 코스피69,410원60원0.09%69608.3870,000원70,290원69,400원3,1762.2억원3886.9억원5,600,000주코스피6715.4103898억원
cmu7dzhl61a8h109ohntbaibqfsc-securities-productetf:301400:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhkx1a8e109oz8ybrsd11etf2026-09-17301400KR7301400008PLUS 코스닥15013,925원70원0.51%13987.5113,940원13,990원13,820원3,3744701만원90.5억원650,000주코스닥 1501392.99090.9억원
cmu7dzj8o1ar5109ol16klrbqfsc-securities-productetf:385520:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj8j1ar2109o3bp96fi41etf2026-09-17385520KR7385520002KODEX 자율주행액티브15,295원-75원-0.49%15386.5615,465원15,485원15,295원5,8428978.2만원328.8억원2,150,000주FnGuide K-미래차 지수2973.900330.8억원
cmu7dzj8e1aqz109oq087sljwfsc-securities-productetf:385510:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj891aqx109on8kgjks41etf2026-09-17385510KR7385510003KODEX 신재생에너지액티브38,010원30원0.08%38109.5338,190원38,485원37,900원25,5479.7억원3306.8억원8,700,000주FnGuide K-신재생에너지 플러스 지수2772.9503315.5억원
cmu7dzj831aqt109oesp3z69cfsc-securities-productetf:381570:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj7w1aqp109o29skv6gq1etf2026-09-17381570KR7381570001HANARO Fn친환경에너지10,140원-60원-0.59%10131.9710,200원10,245원10,080원4,4744540.4만원86.1억원850,000주FnGuide 친환경에너지 지수 (시장가격)1952.55086.1억원
cmu7dzj7i1aqh109o3bj4wnkhfsc-securities-productetf:381180:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj7c1aqe109opiemfy691etf2026-09-17381180KR7381180009TIGER 미국필라델피아반도체나스닥40,750원620원1.54%40466.7640,740원40,895원40,575원1,272,850518.7억원5.5조원135,900,000주PHLX Semiconductor Sector Index11246.1075.4조원
cmu7dzj771aqb109o4klyf0oufsc-securities-productetf:381170:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj731aq8109ohhpemszn1etf2026-09-17381170KR7381170000TIGER 미국테크TOP10 INDXX30,985원405원1.32%30789.3130,880원31,025원30,785원1,007,298311.8억원3.8조원123,500,000주Indxx US Tech Top 10 Index9813.7903.7조원
cmu7dzj6y1aq5109o549ovudsfsc-securities-productetf:380340:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj6s1aq2109oto5drsfl1etf2026-09-17380340KR7380340000ACE 코리아AI테크핵심산업26,385원-250원-0.94%26466.6426,760원27,215원26,385원3,6419758.5만원316.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5268.180317.5억원
cmu7dzj6o1apz109oery30ga1fsc-securities-productetf:379810:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj6j1apw109oa4nm5d1n1etf2026-09-17379810KR7379810005KODEX 미국나스닥10026,655원355원1.35%26489.1826,585원26,675원26,480원18,096,7954816.8억원9.2조원346,900,000주NASDAQ 10029446.9809.2조원
cmu7dzj6d1apt109ogdw0lip1fsc-securities-productetf:379800:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj681apq109oq5yb4s1o1etf2026-09-17379800KR7379800006KODEX 미국S&P50023,690원235원1.00%23539.4823,580원23,695원23,505원31,513,7657451.8억원10.2조원434,100,000주S&P 5007637.76010.2조원
cmu7dzj631apn109ouioyqgj4fsc-securities-productetf:379790:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj5y1apk109ons255lry1etf2026-09-17379790KR7379790009RISE 유로스탁스50(H)17,060원65원0.38%17031.7617,160원17,160원16,965원4,5427752.5만원196.1억원1,150,000주EURO STOXX 50 Index6266.500195.8억원
cmu7dzj5t1aph109oe773e00kfsc-securities-productetf:379780:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj5o1ape109oagv37tx71etf2026-09-17379780KR7379780000RISE 미국S&P50022,780원225원1.00%22636.2922,655원22,785원22,605원262,18559.5억원1.4조원65,600,000주S&P 5007637.7601.4조원
cmu7dzj5j1apb109oagnbtarhfsc-securities-productetf:377990:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj5e1ap8109okmn1mkr21etf2026-09-17377990KR7377990007TIGER Fn신재생에너지23,835원140원0.59%23849.7124,015원24,100원23,640원23,5985.6억원1179.8억원4,950,000주FnGuide 신재생에너지 지수4573.5201180.5억원
cmu7dzj581ap5109oikbu6eszfsc-securities-productetf:376410:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj531ap2109opvmymnqe1etf2026-09-17376410KR7376410007TIGER 탄소효율그린뉴딜23,950원65원0.27%24003.7824,025원24,165원23,930원1,2392979.5만원215.5억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4053.520216억원
cmu7dzj4w1aoz109oaufwb84dfsc-securities-productetf:375770:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj4n1aow109oiivitbk61etf2026-09-17375770KR7375770005KODEX 탄소효율그린뉴딜24,210원-90원-0.37%24239.8024,315원24,445원24,210원166403만원435.7억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4053.520436.3억원
cmu7dzj4d1aot109ogydljahufsc-securities-productetf:375760:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj431aoq109olplnhp4v1etf2026-09-17375760KR7375760006HANARO 탄소효율그린뉴딜23,770원-200원-0.83%23911.6923,930원24,090원23,770원111265.6만원213.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4053.520215.2억원
cmu7dzj3s1aon109ogppcvp3zfsc-securities-productetf:375270:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj3i1aok109oc5cohi8x1etf2026-09-17375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,510원285원2.16%13367.2613,355원13,510원13,330원412554.3만원87.8억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1772.19386.8억원
cmu7dzj381aoh109o3egomoe3fsc-securities-productetf:373790:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj2y1aoe109oaedf3opa1etf2026-09-17373790KR7373790005KIWOOM 미국방어배당성장나스닥15,360원25원0.16%15292.5015,335원15,365원15,280원113173만원43억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1309.75042.8억원
cmu7dzj2o1aob109obd1muisdfsc-securities-productetf:373490:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj2e1ao8109onknydb111etf2026-09-17373490KR7373490002KODEX 코리아혁신성장액티브24,510원120원0.49%24538.5624,595원24,755원24,430원44108.1만원134.8억원550,000주FnGuide K-이노베이션 지수3778.740134.9억원
cmu7dzj241ao5109o0qs0odo3fsc-securities-productetf:372330:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj1u1ao2109o6loo2e0i1etf2026-09-17372330KR7372330001KODEX 차이나항셍테크6,480원45원0.70%6518.606,445원6,480원6,380원38,1102.4억원1082.1억원16,700,000주Hang Seng TECH Index4310.8601088.6억원
cmu7dzj1n1anz109ot1mxonxnfsc-securities-productetf:371870:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj1d1anx109op135arlc1etf2026-09-17371870KR7371870007ACE 차이나항셍테크6,340원-10원-0.16%6397.326,385원6,385원6,285원1,203759.1만원101.4억원1,600,000주Hang Seng TECH Index4310.860102.3억원
cmu7dzj0x1ant109oizc8j47pfsc-securities-productetf:371470:202609172026-09-17dayperiod2026-09-19 05:03:562026-09-19 05:03:56cmu7dzj0f1anq109osv7jujgn1etf2026-09-17371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,410원135원1.63%8356.228,275원8,460원8,235원4,3883689.2만원444억원5,280,000주Solactive China Biotech Index(PR)1709.650441.2억원
cmu7dzizm1anh109oh9sfin7afsc-securities-productetf:371450:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:56cmu7dzizb1and109ox04yu5951etf2026-09-17371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,780원130원0.95%13762.9613,880원13,880원13,660원19,7222.7억원214.9억원1,560,000주Indxx Global Cloud Computing Index(PR)7317.380214.7억원
cmu7dzhiy1a7r109o3isph2hxfsc-securities-productetf:298770:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhiq1a7p109ooncylpnp1etf2026-09-17298770KR7298770009KODEX 한국대만IT프리미어79,980원225원0.28%80145.7280,125원81,240원79,500원20,12016.2억원879.7억원1,100,000주한국 대만 IT 프리미어지수11562.370881.6억원
cmu7dzhoh1a9h109oglcbje1hfsc-securities-productetf:304770:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzho51a9e109o2bk7s2bf1etf2026-09-17304770KR7304770001HANARO 코스닥15013,800원30원0.22%13858.1113,780원13,865원13,660원9,5581.3억원195.9억원1,420,000주코스닥 1501392.990196.7억원
cmu7dzhnb1a95109o4bpsryzffsc-securities-productetf:304670:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhn21a91109otwdx8dwb1etf2026-09-17304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,530원-50원-0.40%12575.7212,545원12,570원12,530원155194.3만원75.1억원600,000주S&P Ultra T-Bond Futures Index(ER)103.33275.4억원
23,323건 중 21,501–21,550← 이전431 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬