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
cmu7dzc0z18jz109on2mznszzfsc-securities-productetf:0192Z0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzc0q18jw109o0hc3xtw61etf2026-09-170192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브100,750원-15원-0.01%100771.16100,765원100,765원100,745원10,03010.1억원1934.4억원1,920,000주NICE 중기종합채권(A-이상)(총수익지수)11842.4901934.8억원
cmu7dzc0g18jt109owb29xv60fsc-securities-productetf:0192T0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzc0618jq109orlwfia7s1etf2026-09-170192T0KR70192T0009SOL 코스닥TOP106,795원0원0.00%6788.156,785원6,885원6,750원391,31926.5억원288.7억원4,250,000주코스닥 TOP 10 지수1493.830288.4억원
cmu7dzbzv18jn109o3gwq4vcyfsc-securities-productetf:0192S0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbzm18jk109o7overdgw1etf2026-09-170192S0KR70192S0000SOL 코스피200채권혼합509,335원20원0.21%9346.079,375원9,410원9,310원98,1189.2억원205.3억원2,200,000주코스피 200 KTB 혼합지수3030.110205.6억원
cmu7dzbzb18jh109oh8g2sop8fsc-securities-productetf:0192M0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbz118je109ov51hw29l1etf2026-09-170192M0KR70192M0006RISE 삼성전자단일종목레버리지10,170원-195원-1.88%10286.3010,515원10,670원10,160원10,8291.1억원261.8억원2,575,000주KRX 삼성전자 지수4728.460264.8억원
cmu7dzbyr18jb109obmffk2psfsc-securities-productetf:0192L0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbyh18j8109o8dk0pwq31etf2026-09-170192L0KR70192L0007RISE SK하이닉스단일종목레버리지9,050원-205원-2.22%9137.659,335원9,485원8,960원13,3801.2억원362억원4,000,000주KRX SK하이닉스 지수10192.760365.5억원
cmu7dzby718j5109o9icyvzumfsc-securities-productetf:0191W0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbxx18j2109ojmeazp4j1etf2026-09-170191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브100,785원0원0.00%100742.650원0원0원00원1209.4억원1,200,000주KIS 중기종합채권시장 A-이상 총수익지수113.0301208.9억원
cmu7dzbxn18iz109oxy8r35xtfsc-securities-productetf:0191S0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbxd18iw109or4f2ezdo1etf2026-09-170191S0KR70191S0001IBK 코스닥15013,895원40원0.29%13968.7313,935원14,015원13,835원2,0102799.9만원102.8억원740,000주코스닥 1501392.990103.3억원
cmu7dzbx318it109oc5dl1tcffsc-securities-productetf:0191M0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbws18iq109o4g7xxsoe1etf2026-09-170191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브100,815원15원0.01%100761.460원0원0원00원417.3억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.600417.1억원
cmu7dzbwi18in109ocage08u3fsc-securities-productetf:0191B0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbw818ik109ob6940ckj1etf2026-09-170191B0KR70191B0000MIDAS 코스닥액티브29,655원255원0.87%29891.7730,160원30,160원29,400원5451621.3만원59.3억원200,000주코스닥822.18059.7억원
cmu7dzbvx18ih109o2x9lykadfsc-securities-productetf:0190Y0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbvn18ie109oipbur4031etf2026-09-170190Y0KR70190Y0004TIGER 구글밸류체인8,380원195원2.38%8358.478,280원8,430원8,280원20,0291.6억원678.7억원8,100,000주Akros Google Value Chain 지수 (Price Return)9277.283677억원
cmu7dzdxm194p109offz6tfp0fsc-securities-productetf:139280:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdxc194l109oq7s3bfqe1etf2026-09-17139280KR7139280002TIGER 경기방어12,220원40원0.33%12292.9212,325원12,365원12,220원3,9644885.9만원391억원3,200,000주코스피 200 경기방어소비재1214.800393.3억원
cmu7dzdwj194c109o00ng322cfsc-securities-productetf:139260:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdw91949109oipj6s47o1etf2026-09-17139260KR7139260004TIGER 200 IT132,095원-2,270원-1.69%132340.37135,220원136,130원131,950원401,664534.8억원2.5조원19,520,000주코스피 200 정보기술13765.1502.5조원
cmu7dzdvf1941109o3ymbg2a9fsc-securities-productetf:139240:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdv8193x109o29f9sztn1etf2026-09-17139240KR7139240006TIGER 200 철강소재11,230원45원0.40%11212.9311,215원11,285원11,180원2,7763114.8만원98.8억원880,000주코스피 200 철강/소재1112.89098.6억원
cmu7dzdue193p109oihgibkoxfsc-securities-productetf:139220:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdu4193l109olybxh7nj1etf2026-09-17139220KR7139220008TIGER 200 건설8,085원35원0.43%8067.348,140원8,195원8,020원167,05113.5억원1363.1억원16,860,000주코스피 200 건설806.5401360.1억원
cmu7dzdtc193d109ou70mlx8vfsc-securities-productetf:138910:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdt1193a109oeprco5e71etf2026-09-17138910KR7138910005KODEX 구리선물(H)9,860원85원0.87%9825.739,735원9,875원9,735원25,9202.5억원325.3억원3,300,000주S&P GSCI North American Copper Index(TR)899.222324.2억원
cmu7dzdr3192o109oft993l98fsc-securities-productetf:138230:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdqt192m109oj92syxgq1etf2026-09-17138230KR7138230008KIWOOM 미국달러선물16,215원180원1.12%16214.8916,175원16,230원16,150원4,1986799.1만원235.1억원1,450,000주미국달러선물지수1549.130235.1억원
cmu7dzdq0192c109o2hsuy1rpfsc-securities-productetf:136340:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdpq192a109o8nqt3jn01etf2026-09-17136340KR7136340007RISE 중기우량회사채103,860원-5원0.00%103886.76103,825원103,885원103,775원16,86917.5억원2958.9억원2,849,000주KOBI 크레딧 지수(총수익)16088.4302985.7억원
cmu7dzdow1920109ojxojy7q6fsc-securities-productetf:132030:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdon191x109o1r2xo3md1etf2026-09-17132030KR7132030008KODEX 골드선물(H)24,155원-90원-0.37%24338.0623,925원24,190원23,905원85,37020.5억원3647.4억원15,100,000주S&P GSCI Gold Index(TR)2128.0483675억원
cmu7dzdnt191o109off3tkalufsc-securities-productetf:130730:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdnj191m109ozj65mm3x1etf2026-09-17130730KR7130730005KIWOOM 단기자금103,120원20원0.02%103080.71103,120원103,135원103,120원5165321.4만원680.5억원660,000주MK 머니마켓 지수(총수익)14751.150680.3억원
cmu7dzdmq191c109oa13pb0pgfsc-securities-productetf:123320:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdmh191a109o9y87b3rc1etf2026-09-17123320KR7123320004TIGER 레버리지104,330원-225원-0.22%104673.62106,415원107,470원103,775원98,186103.5억원2503.9억원2,400,000주코스피 2001058.2702512.1억원
cmu7dzdlt1911109odkcr0jfifsc-securities-productetf:122630:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdlm190x109o1k7w40cl1etf2026-09-17122630KR7122630007KODEX 레버리지103,490원-90원-0.09%103961.13105,785원106,520원102,825원15,559,0881.6조원5.5조원54,050,000주코스피 2001058.2705.7조원
cmu7dzdkt190p109omfqnd759fsc-securities-productetf:122090:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdkj190l109o62a7e7di1etf2026-09-17122090KR7122090004PLUS 코스피5080,100원-30원-0.04%80106.2980,700원81,290원79,895원12,2079.8억원1778.2억원2,220,000주코스피 508040.4901778.3억원
cmu7dzbq418gy109oldyv2tgwfsc-securities-productetf:0184V0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbpv18gu109ohsxphdfd1etf2026-09-170184V0KR70184V0005UNICORN K바이오액티브5,460원160원3.02%5464.875,390원5,490원5,390원24,2051.3억원57.3억원1,050,000주FnGuide K-바이오 밸런스드 지수1047.91057.3억원
cmu7dzbp018gm109or06wze1xfsc-securities-productetf:0184L0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbop18gj109o40zoyn8h1etf2026-09-170184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브100,430원-65원-0.06%100450.14100,465원100,510원100,430원22,57722.6억원1310.6억원1,305,000주KIS 중기종합채권(A-이상) 지수(총수익)113.0801310.8억원
cmu7dzbnv18g9109o32avgb3mfsc-securities-productetf:0183V0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbnl18g7109or8e9s2351etf2026-09-170183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5011,650원-20원-0.17%11609.5811,710원11,730원11,580원587,00068.3억원2621.2억원22,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수3242.4102612.1억원
cmu7dzbmq18fx109oileid6imfsc-securities-productetf:0182S0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbmg18fv109omtnyfms11etf2026-09-170182S0KR70182S00021Q K반도체TOP2채권혼합5012,440원-10원-0.08%12420.6812,500원12,550원12,385원118,83814.7억원2369.8억원19,050,000주KEDI K반도체TOP2채권혼합 지수3619.0202335억원
cmu7dzblm18fl109ojuwz42bqfsc-securities-productetf:0181L0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzblc18fj109o7xmsxwee1etf2026-09-170181L0KR70181L0000SOL 미국우주항공TOP106,980원210원3.10%6912.946,940원6,992원6,925원126,2448.7억원579.3억원8,300,000주KEDI 미국우주항공 TOP10(PR)3529.813573.7억원
cmu7dzbl518fg109or29zcwp0fsc-securities-productetf:0181B0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbku18fd109otnxh63531etf2026-09-170181B0KR70181B0002HANARO 미국AI메모리반도체TOP4+9,120원115원1.28%9043.589,125원9,170원9,080원181,78416.5억원1112.6억원12,200,000주Solactive US AI Memory Semiconductor Top4+ Index12789.9201098.7억원
cmu7dzbkj18fa109osez5cr3efsc-securities-productetf:0180V0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbka18f7109oshp55qav1etf2026-09-170180V0KR70180V0009ACE 미국우주테크액티브7,865원285원3.76%7765.467,785원7,870원7,770원355,65927.8억원1494.3억원19,000,000주FnGuide 미국스페이스테크 지수(시장가격)4131.6921444.3억원
cmu7dzbk318f4109o3fclkz6kfsc-securities-productetf:0178H0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbju18f2109o45l6dex31etf2026-09-170178H0KR70178H0001IBK 미국AI TOP10국채혼합509,950원-5원-0.05%10009.279,920원10,040원9,900원18,5611.8억원467.6억원4,700,000주FnGuide 미국AI TOP10국채혼합 지수2262.000470.4억원
cmu7dzbjj18ey109olqifz9ohfsc-securities-productetf:0177X0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbjc18ew109ot2w3o6d91etf2026-09-170177X0KR70177X0002ACE K휴머노이드로봇산업TOP2+9,740원40원0.41%9780.779,750원9,885원9,595원175,31817억원993.4억원10,200,000주Akros K-휴머노이드 로봇 TOP2+ 지수 (시장가격)8462.1601002.5억원
cmu7dzbiy18er109oxrqdpclofsc-securities-productetf:0177R0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbis18eo109ocv1q94hd1etf2026-09-170177R0KR70177R0000TIGER 반도체TOP10커버드콜액티브10,915원-85원-0.77%10927.1911,070원11,180원10,895원837,99092억원8164.4억원74,800,000주FnGuide 반도체 TOP10 Capped 지수(Price Return)5117.4608151.6억원
cmu7dzbil18el109o0vyrgkiyfsc-securities-productetf:0177N0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbic18ej109o1skusaiv1etf2026-09-170177N0KR70177N0004KODEX 삼성전자SK하이닉스채권혼합5014,085원-20원-0.14%14095.0714,210원14,245원14,060원3,622,180511.3억원1.5조원107,200,000주Wise 삼성전자 SK하이닉스 채권혼합 지수3526.0801.5조원
cmu7dzbi118ef109o8ks1xj1ifsc-securities-productetf:0177A0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbht18ed109ow8sp4pz11etf2026-09-170177A0KR70177A0009WON 두산그룹포커스9,450원185원2.00%9436.619,495원10,095원9,370원393,66837.6억원236.2억원2,500,000주iSelect 두산그룹 포커스 지수6131.100235.9억원
cmu7dzbhc18e9109ohtleune9fsc-securities-productetf:0176P0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbgx18e7109oqx2192b81etf2026-09-170176P0KR70176P0003FOCUS AI반도체위클리고정커버드콜12,855원-75원-0.58%12838.8312,930원13,000원12,780원1,4521869.6만원70.7억원550,000주AI 반도체 위클리 고정 30% 커버드콜 지수9917.18070.6억원
cmu7dzbgm18e3109o60xobi6vfsc-securities-productetf:0176E0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbgd18e1109ojupixyop1etf2026-09-170176E0KR70176E0006RISE 미국AI전력인프라액티브9,715원500원5.43%9434.189,600원9,750원9,565원23,9902.3억원1024.9억원10,550,000주Solactive US AI Electricity Infrastructure Index PR5119.760995.3억원
cmu7dzbg218dx109oxaxe99qwfsc-securities-productetf:0174R0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbft18dv109os179192w1etf2026-09-170174R0KR70174R0003KIWOOM 미국성장다우존스11,295원175원1.57%11197.4211,275원11,295원11,200원1,5461741.2만원96억원850,000주미국성장다우존스 지수28386.63595.1억원
cmu7dzbfj18dr109oijk9zt3cfsc-securities-productetf:0174J0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbfa18dp109oyb3j6e9e1etf2026-09-170174J0KR70174J0003DAISHIN 오피스리츠플러스8,630원0원0.00%8710.328,685원8,695원8,630원6556.3만원51.7억원600,000주KRX 프라임 오피스 리츠 지수830.96052.2억원
cmu7dzbf018dm109o4upcjx17fsc-securities-productetf:0174B0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbeq18dj109om0rzvtm41etf2026-09-170174B0KR70174B0001KoAct 글로벌AI메모리반도체액티브13,795원-15원-0.11%13794.9613,810원13,970원13,725원28,6053.9억원1020.8억원7,400,000주Solactive 글로벌AI메모리반도체 지수 (PR)9405.9001007억원
cmu7dzbdw18da109o7l2ywhrxfsc-securities-productetf:0172Y0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbdn18d7109ogaw6dqfn1etf2026-09-170172Y0KR70172Y0006ACE K수출핵심TOP10산업액티브9,365원110원1.19%9342.559,300원9,420원9,300원2,4052242.8만원74.9억원800,000주iSelect K수출핵심산업 지수 (시장가격)4131.04074.7억원
cmu7dzbdd18d4109olpgf1injfsc-securities-productetf:0172V0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbd318d1109o7so775gf1etf2026-09-170172V0KR70172V00091Q 은액티브8,310원-20원-0.24%8271.488,210원8,330원8,185원90,2777.4억원590억원7,100,000주Bloomberg Blended Silver Spot USD index3561.261587.2억원
cmu7dzbct18cy109ox8mpoq96fsc-securities-productetf:0168K0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbcj18cv109oqctxfpwg1etf2026-09-170168K0KR70168K0008TIGER 기술이전바이오액티브5,750원110원1.95%5728.435,675원5,775원5,650원905,26651.8억원1211.5억원21,070,000주KRX 기술이전 바이오 지수2832.0801201.2억원
cmu7dzbca18cs109ooy4ixgdyfsc-securities-productetf:0167Z0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbc018cp109o789kl54u1etf2026-09-170167Z0KR70167Z0002KODEX 미국우주항공7,470원255원3.53%7391.637,425원7,490원7,390원304,93422.7억원3481억원46,600,000주iSelect 미국우주항공지수(Price Return)4595.3863341억원
cmu7dzbbq18cm109o6527uxc0fsc-securities-productetf:0167B0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbbj18cj109o2yfyng8j1etf2026-09-170167B0KR70167B0000SOL 200타겟위클리커버드콜11,550원45원0.39%11543.2811,600원11,680원11,510원543,52862.8억원6352.5억원55,000,000주코스피 200 타겟 15% 위클리 커버드콜 지수3153.6806360.3억원
cmu7dzbb718cg109ogalpd2xhfsc-securities-productetf:0167A0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbay18cd109ooyo1s3zo1etf2026-09-170167A0KR70167A0001SOL AI반도체TOP2플러스17,050원-140원-0.81%17042.5017,360원17,570원16,985원7,460,5601285.4억원5.3조원312,700,000주FnGuide AI반도체 TOP2 플러스 지수(PR)6799.4505.3조원
cmu7dzbao18ca109osp85m2amfsc-securities-productetf:0166T0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzbae18c7109ojfcd5zvr1etf2026-09-170166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브9,560원45원0.47%9591.149,580원9,615원9,560원1,0741028.8만원62.1억원650,000주iSelect 미국AI지적재산 지수(PR)1138.51962.3억원
cmu7dzba518c4109o60aibmezfsc-securities-productetf:0166S0:202609172026-09-17dayperiod2026-09-19 05:03:462026-09-19 05:03:46cmu7dzb9y18c1109ofvg8m9kv1etf2026-09-170166S0KR70166S0002PLUS K제조업핵심기업액티브10,945원-30원-0.27%10967.7511,100원11,130원10,910원13,6811.5억원574.6억원5,250,000주Akros K제조업 50 지수4535.370575.8억원
cmu7dzb9o18by109oqgkwgzwpfsc-securities-productetf:0166N0:202609172026-09-17dayperiod2026-09-19 05:03:452026-09-19 05:03:45cmu7dzb9h18bv109o9dhvyc7k1etf2026-09-170166N0KR70166N0007PLUS 코스닥150액티브7,945원15원0.19%8001.238,000원8,055원7,905원24,0411.9억원278억원3,500,000주코스닥 1501392.990280억원
cmu7dzb9518bs109oj5n73lrlfsc-securities-productetf:0164G0:202609172026-09-17dayperiod2026-09-19 05:03:452026-09-19 05:03:45cmu7dzb8w18bp109ofc6tld0x1etf2026-09-170164G0KR70164G0008RISE 차이나AI반도체TOP4Plus12,505원30원0.24%12658.3512,305원12,775원12,305원5,5817002.9만원262.6억원2,100,000주Solactive China AI Semiconductor TOP 4 Plus Index5727.010265.8억원
cmu7dzb8m18bm109o1xw575vufsc-securities-productetf:0163Y0:202609172026-09-17dayperiod2026-09-19 05:03:452026-09-19 05:03:45cmu7dzb8c18bj109o6dzugv011etf2026-09-170163Y0KR70163Y0007KoAct 코스닥액티브9,195원135원1.49%9207.829,130원9,255원9,040원340,74631.2억원4602억원50,050,000주코스닥822.1804608.5억원
23,323건 중 21,901–21,950← 이전439 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬