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
cmu7dzdar18xn109oua4yjebufsc-securities-productetf:102970:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdai18xk109ojdiou6h01etf2026-09-17102970KR7102970001KODEX 증권17,465원-75원-0.43%17503.4617,575원17,720원17,430원329,37257.9억원6531.9억원37,400,000주KRX 증권1772.7206546.2억원
cmu7dzda918xh109oeihdksl6fsc-securities-productetf:102960:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzda018xe109oxse8g61p1etf2026-09-17102960KR7102960002KODEX 기계장비13,555원275원2.07%13647.7713,435원13,760원13,430원13,6071.8억원138.2억원1,020,000주KRX 기계장비1474.280139.2억원
cmu7dzd9q18xb109ofzp4semffsc-securities-productetf:102780:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd9h18x8109orp16414q1etf2026-09-17102780KR7102780004KODEX 삼성그룹25,310원-145원-0.57%25364.2725,650원25,880원25,250원269,09068.4억원3.2조원128,100,000주삼성그룹25484.4503.2조원
cmu7dzd9618x5109o9q0fabjofsc-securities-productetf:102110:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd8w18x2109ou5zzc4iu1etf2026-09-17102110KR7102110004TIGER 200106,520원-80원-0.08%106652.51107,570원108,157원106,235원10,398,9081.1조원9.8조원92,200,000주코스피 2001058.2709.8조원
cmu7dzd8l18wz109oa3v0bas8fsc-securities-productetf:101280:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd8b18ww109oxwb7olej1etf2026-09-17101280KR7101280006KODEX 일본TOPIX10030,950원380원1.24%30724.6230,375원31,045원30,375원2,8338764.3만원532.3억원1,720,000주TOPIX1002816.430528.4억원
cmu7dzd7z18wt109o6cikvtaufsc-securities-productetf:100910:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd7p18wq109oyrui67m21etf2026-09-17100910KR7100910009KIWOOM KRX10016,790원-40원-0.24%16796.7916,855원16,940원16,745원6601112.8만원453.3억원2,700,000주KRX 10016780.370403.1억원
cmu7dzd7g18wn109ol3i4e9wkfsc-securities-productetf:099140:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd7718wk109olcbxqvmy1etf2026-09-17099140KR7099140006KODEX 차이나H20,625원35원0.17%20787.0720,535원20,635원20,425원3,9608130.5만원330억원1,600,000주Hang Seng China H8169.200332.5억원
cmu7dzd6x18wh109ogawepz48fsc-securities-productetf:091230:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd6o18we109ov60gagg71etf2026-09-17091230KR7091230003TIGER 반도체135,000원-930원-0.68%135198.51136,630원137,065원133,700원94,264127.7억원1.3조원10,260,000주KRX 반도체13509.6701.3조원
cmu7dzd6e18wb109o9hcdy07dfsc-securities-productetf:091220:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd6218w8109ol6g2x86b1etf2026-09-17091220KR7091220004TIGER 은행17,570원45원0.26%17607.5217,620원17,845원17,435원67,34811.8억원210.8억원1,200,000주KRX 은행1740.960211.2억원
cmu7dzd5s18w5109ommz7e9gyfsc-securities-productetf:091180:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd5i18w2109oo31p999j1etf2026-09-17091180KR7091180000KODEX 자동차25,850원80원0.31%25887.5325,825원25,950원25,580원209,67753.9억원3657.7억원14,150,000주KRX 자동차2637.8403650.1억원
cmu7dzd5818vz109ofliwvut6fsc-securities-productetf:091170:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd4y18vw109ol1r70baj1etf2026-09-17091170KR7091170001KODEX 은행16,845원65원0.39%16886.8316,800원17,120원16,675원912,817154.5억원2973.1억원17,650,000주KRX 은행1740.9602980.5억원
cmu7dzd4p18vt109ort03438hfsc-securities-productetf:091160:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd4f18vq109om8izm3f61etf2026-09-17091160KR7091160002KODEX 반도체127,655원-45원-0.04%127775.25128,750원129,510원126,300원1,611,2272060.5억원5.5조원43,550,000주KRX 반도체13509.6705.5조원
cmu7dzd4518vn109ozkrzo10pfsc-securities-productetf:069660:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd3w18vk109opzhg6akh1etf2026-09-17069660KR7069660009KIWOOM 200106,295원-35원-0.03%106379.21107,375원107,885원106,005원123,186131.4억원7546.9억원7,100,000주코스피 2001058.2707340.1억원
cmu7dzd3m18vh109ogowtvt1efsc-securities-productetf:069500:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd3d18ve109oyhf2xk7p1etf2026-09-17069500KR7069500007KODEX 200106,280원-85원-0.08%106403.20107,430원107,915원105,980원25,623,0022.7조원24.6조원231,900,000주코스피 2001058.27024.6조원
cmu7dzd3418vb109ou74e4ow1fsc-securities-productetf:0239Z0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd2v18v8109osmg0foep1etf2026-09-170239Z0KR70239Z0006PLUS AI반도체소부장액티브10,365원-75원-0.72%10355.1310,525원10,525원10,235원502,64052.1억원207.3억원2,000,000주Akros 한국 AI 반도체 소부장 지수4084.720207.1억원
cmu7dzd2l18v5109oslfd3csqfsc-securities-productetf:0239Y0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd2c18v2109oju051fol1etf2026-09-170239Y0KR70239Y0007PLUS 코리아HBM반도체9,530원5원0.05%9518.679,670원9,715원9,475원538,23551.4억원190.6억원2,000,000주Akros 한국 HBM 반도체 지수7740.250190.3억원
cmu7dzd2018uz109oapwn5451fsc-securities-productetf:0238P0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd1r18uw109ojs6gysen1etf2026-09-170238P0KR70238P0009TIGER 미국S&P500미국채혼합5010,200원85원0.84%10161.8710,115원10,250원10,115원152,68615.5억원515.1억원5,050,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.722521.3억원
cmu7dzd1h18ut109o5w4j0wyjfsc-securities-productetf:0238F0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd1518uq109oesae1lys1etf2026-09-170238F0KR70238F0001KODEX 미국AI메모리TOP2플러스9,720원155원1.62%9653.249,675원9,745원9,640원234,70722.7억원680.4억원7,000,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)14350.174675.7억원
cmu7dzd0v18un109owne7a904fsc-securities-productetf:0234N0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd0l18uk109ouhcya8dk1etf2026-09-170234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+9,810원-50원-0.51%9791.5410,000원10,045원9,760원566,82255.6억원333.5억원3,400,000주Akros 삼성SK그룹 TOP4+ 지수5856.590332.9억원
cmu7dzd0b18uh109osykjf24ffsc-securities-productetf:0233N0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzd0118ue109omq3kwx1n1etf2026-09-170233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,130원50원0.50%10144.9410,175원10,260원10,107원75,7837.6억원146.8억원1,450,000주iSelect 글로벌AI낸드메모리반도체지수24338.062147.1억원
cmu7dzczo18ub109ohibp57d3fsc-securities-productetf:0233J0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzczf18u8109oge05l3ux1etf2026-09-170233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,375원35원0.34%10426.4410,395원10,495원10,315원203,90021.1억원2075억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5813.0902085.2억원
cmu7dzcz318u5109o0vvzd1lgfsc-securities-productetf:0233A0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcyu18u2109owclcvu871etf2026-09-170233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,330원-15원-0.14%10326.4910,375원10,445원10,300원378,95839.2억원661.1억원6,400,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3298.440660.8억원
cmu7dzeim19b1109obfdjp63kfsc-securities-productetf:181480:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeid19az109o3wdessza1etf2026-09-17181480KR7181480005ACE 미국부동산리츠(합성 H)82,685원-100원-0.12%81717.5582,105원82,685원82,105원541.2만원99.2억원120,000주Dow Jones U.S. Real Estate Index1912.97598억원
cmu7dzei319av109ocz683rudfsc-securities-productetf:176950:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzehu19at109op87j4jv51etf2026-09-17176950KR7176950004KODEX 국채선물10년인버스61,220원-280원-0.46%61176.8861,435원61,435원61,220원424.5만원66.1억원108,000주10년국채선물지수1114.96066억원
cmu7dzehj19ap109ofrx0fjzcfsc-securities-productetf:174360:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzehb19an109ofyqykgnt1etf2026-09-17174360KR7174360008RISE 중국본토대형주CSI10022,560원125원0.56%22724.6822,320원22,665원22,320원1,4833336.4만원315.8억원1,400,000주CSI A1004281.763318.1억원
cmu7dzeh019aj109owj52nyyffsc-securities-productetf:174350:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzegr19ah109odj2ml6nj1etf2026-09-17174350KR7174350009TIGER 로우볼20,880원80원0.38%20955.1920,855원21,050원20,855원190396.9만원83.5억원400,000주FnGuide Low Vol 지수21754.23079.6억원
cmu7dzegg19ad109o2gnern6yfsc-securities-productetf:169950:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeg619ab109obbrc9pox1etf2026-09-17169950KR7169950003KODEX 차이나A5024,720원-35원-0.14%25211.3524,655원25,160원24,655원364908.9만원197.7억원800,000주FTSE China A50 Index14357.770201.6억원
cmu7dzefx19a7109ob95j6yrufsc-securities-productetf:168580:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzefn19a5109ogn0nuzr01etf2026-09-17168580KR7168580009ACE 중국본토CSI30033,480원250원0.75%33765.9433,330원33,620원33,330원14,4374.8억원1044.5억원3,120,000주CSI 300 Index4460.1561053.4억원
cmu7dzefd19a1109o9r1ocimxfsc-securities-productetf:167860:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzef3199z109oka8fsg5d1etf2026-09-17167860KR7167860006KIWOOM 국고채10년레버리지89,715원495원0.55%90133.8089,715원89,715원89,375원544.7만원260.1억원290,000주KIS 10년 국고채 지수 (총수익)15484.810261.3억원
cmu7dzeet199v109omzc7f5dufsc-securities-productetf:166400:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeei199t109ovd11n58g1etf2026-09-17166400KR7166400002TIGER 200커버드콜OTM24,095원95원0.40%24174.7624,145원24,255원24,095원6271514.3만원120.4억원500,000주코스피 200 커버드콜 5% OTM768.230120.8억원
cmu7dzee9199p109oie913o49fsc-securities-productetf:161510:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzedz199n109om0fdlnd51etf2026-09-17161510KR7161510003PLUS 고배당주25,130원75원0.30%25198.0125,095원25,355원25,055원514,081129.5억원2.3조원95,460,000주FnGuide 배당주 지수24420.2202.4조원
cmu7dzedo199j109o2j3po8hzfsc-securities-productetf:160580:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzedg199h109o3yrvh44a1etf2026-09-17160580KR7160580007TIGER 구리실물16,200원250원1.57%16160.0815,940원16,240원15,925원53,3598.5억원1551.1억원9,575,000주S&P GSCI Cash Copper Index321.8541555.4억원
cmu7dzed5199d109oo1cepsulfsc-securities-productetf:159800:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzecw199b109oy8iofznj1etf2026-09-17159800KR7159800002마이티 코스피10084,480원-65원-0.08%84445.2185,040원85,040원84,480원15126.9만원236.5억원280,000주코스피 1008254.090236.4억원
cmu7dzecj1997109o10jofqnzfsc-securities-productetf:157500:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzec81994109o8cw96pfb1etf2026-09-17157500KR7157500000TIGER 증권11,880원-35원-0.29%11918.9912,000원12,070원11,865원226,86927.2억원2112.2억원17,780,000주FnGuide 증권 지수6005.5702123.9억원
cmu7dzebf198v109ohfkz00defsc-securities-productetf:157450:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzeb3198r109oe28988u91etf2026-09-17157450KR7157450008TIGER 단기통안채112,665원30원0.03%112631.01112,670원112,705원112,655원10,40111.7억원1.2조원11,538,000주KIS MSB 6M(총수익)13572.0401.2조원
cmu7dzea7198i109orye397lhfsc-securities-productetf:153270:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze9t198f109ovpk3nj8s1etf2026-09-17153270KR7153270004KIWOOM 코스피10082,140원-190원-0.23%82105.7283,287원83,287원81,860원6525366.1만원295.7억원360,000주코스피 1008254.090295.5억원
cmu7dze8y1987109odpwr8hhrfsc-securities-productetf:152870:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze8o1983109osnss6kjd1etf2026-09-17152870KR7152870002파워 200107,315원-90원-0.08%107389.00108,225원108,485원107,015원6,3446.8억원1502.4억원1,400,000주코스피 2001058.2701503.4억원
cmu7dze7v197v109o2i7gah7gfsc-securities-productetf:152380:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze7j197s109ou7y8fh1h1etf2026-09-17152380KR7152380002KODEX 국채선물10년64,190원345원0.54%64215.5663,940원64,190원63,905원3362150.1만원204.1억원318,000주10년국채선물지수1114.960204.2억원
cmu7dze6r197j109odib3h8q9fsc-securities-productetf:150460:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze6g197f109ovek134pg1etf2026-09-17150460KR7150460004TIGER 중국소비테마7,440원0원0.00%7448.837,460원7,550원7,420원877654.7만원549억원7,380,000주FnGuide 중국내수테마 지수3839.920549.7억원
cmu7dze5n1977109o1jfz0rzifsc-securities-productetf:148020:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze5d1973109oesylnuf11etf2026-09-17148020KR7148020001RISE 200107,185원75원0.07%107210.72108,135원108,715원106,800원812,750874.1억원4.3조원40,450,000주코스피 2001058.2704.3조원
cmu7dze4k196v109ow4evv0tufsc-securities-productetf:145850:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze4a196r109odojzz9u31etf2026-09-17145850KR7145850004TREX 펀더멘탈 200116,780원370원0.32%116199.99116,000원116,780원116,000원223.2만원291.9억원250,000주FnGuide-RAFI 코리아200 지수29657.650290.4억원
cmu7dzcuf18st109oxn2reafifsc-securities-productetf:0226D0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcu518sq109o90a9qrmd1etf2026-09-170226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,005원-65원-0.65%10063.0310,095원10,095원10,005원1,8421854.3만원80억원800,000주KAP 금융반도체지주채권혼합50지수2572.13080.5억원
cmu7dzcty18sn109o5sxkjhgkfsc-securities-productetf:0226A0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcto18sk109o2vcm93v61etf2026-09-170226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,795원-45원-0.42%10835.9510,875원10,875원10,745원153,29416.5억원539.7억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5033.850541.7억원
cmu7dzctd18sh109od6lysdqffsc-securities-productetf:0225V0:202609172026-09-17dayperiod2026-09-19 05:03:472026-09-19 05:03:48cmu7dzct318se109oumshmz9y1etf2026-09-170225V0KR70225V0006KODEX 미국CPU반도체TOP1010,455원210원2.05%10394.0510,500원10,535원10,430원208,09521.7억원710.9억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4449.990675.6억원
cmu7dzcst18sb109ox69h2f3kfsc-securities-productetf:0224X0:202609172026-09-17dayperiod2026-09-19 05:03:472026-09-19 05:03:47cmu7dzcsk18s8109o9mu8n23z1etf2026-09-170224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,750원130원1.35%9696.269,680원9,780원9,665원41,9594억원273억원2,800,000주KEDI 엔비디아알파벳미국채혼합50 지수3645.315252.1억원
cmu7dzcyi18tz109ogvmjlwmbfsc-securities-productetf:0232A0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcy418tw109ol7jnjmkd1etf2026-09-170232A0KR70232A0002MIDAS 머니마켓액티브100,240원0원0.00%100216.240원0원0원00원1642.9억원1,639,000주KIS-Midas 머니마켓 지수(총수익)116.6302088.5억원
cmu7dzcxs18tt109om5be7jw3fsc-securities-productetf:0231Z0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcxh18tq109o5dudex2w1etf2026-09-170231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,015원15원0.15%10037.6810,100원10,130원10,000원14,1311.4억원200.3억원2,000,000주FnGuide 코리아 TDF 2065 지수2088.890200.7억원
cmu7dzcx518tn109om53oure5fsc-securities-productetf:0229F0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcww18tk109owr4ve0iu1etf2026-09-170229F0KR70229F0002마이티 신약포커스바이오액티브8,660원200원2.36%8688.478,730원8,730원8,600원3,0182616.4만원60.6억원700,000주FnGuide 신약포커스바이오 지수981.11060.8억원
cmu7dzcwl18th109oybiol0xnfsc-securities-productetf:0228G0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcwc18te109o3008l1d31etf2026-09-170228G0KR70228G0002ACE 반도체Plus전략산업10,045원55원0.55%10104.9310,050원10,205원10,040원2,765,037280.4억원2511.2억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5188.1002526.2억원
cmu7dzcw018tb109oxf6i7b58fsc-securities-productetf:0227L0:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzcvq18t8109o0bt7j4ri1etf2026-09-170227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,480원200원1.95%10417.7210,390원10,485원10,385원69,6557.2억원104.8억원1,000,000주Indxx US Agentic AI TOP2+ Index(PR)4771.640104.1억원
23,323건 중 21,801–21,850← 이전437 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬