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
cmuboaswf1i6o109oyp4e6judfsc-securities-productetf:0022T0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasw91i6i109orjqip7xb1etf2026-09-180022T0KR70022T0005SOL 국제금커버드콜액티브13,125원215원1.67%13050.6813,040원13,140원12,985원25,4513.3억원748.1억원5,700,000주KEDI 골드인컴프리미엄 지수(NTR)2967.403743.8억원
cmuboasvk1i60109o4ln9zk8afsc-securities-productetf:0019K0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasve1i5w109otfqd8bar1etf2026-09-180019K0KR70019K0009TIME 미국나스닥100채권혼합50액티브13,350원175원1.33%13291.5413,225원13,405원13,225원229,73230.5억원5713.8억원42,800,000주FnGuide 미국나스닥100 단기채권혼합 지수2264.6705715.3억원
cmuboasv21i5n109oxa8pe8eqfsc-securities-productetf:0018Z0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasuv1i5i109o1sid297e1etf2026-09-180018Z0KR70018Z0003RISE 미국양자컴퓨팅18,180원610원3.47%18110.0018,095원18,195원17,985원6,7261.2억원181.8억원1,000,000주Solactive US Quantum Computing Technology Index PR7249.160181.1억원
cmuboasup1i5e109o84mxrkizfsc-securities-productetf:0018C0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasui1i59109o8e8o5dhy1etf2026-09-180018C0KR70018C0000PLUS 고배당주위클리고정커버드콜10,520원-95원-0.89%10459.8610,615원10,675원10,505원109,65111.5억원799.5억원7,600,000주코스피 고배당 위클리 고정 커버드콜 지수1535.560794.9억원
cmuboastp1i4o109oef0e4n6dfsc-securities-productetf:0016X0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboastk1i4k109oae6vz7ff1etf2026-09-180016X0KR70016X0007SOL 중단기회사채(A-이상)액티브51,490원25원0.05%51480.0651,495원51,500원51,480원4,7082.4억원4279.8억원8,312,000주KIS 중단기크레딧플러스채권(AA+~A-)지수(총수익)123.1504227.5억원
cmuboastd1i4f109onvs4y4nqfsc-securities-productetf:0015K0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboast81i4d109oc3zbjn5d1etf2026-09-180015K0KR70015K0003TIGER 미국소비트렌드액티브6,975원10원0.14%6946.876,965원6,975원6,965원149.7만원48.8억원700,000주Mirae Asset US Consumer Trend 지수 (PR)1937.18548.6억원
cmuboast11i48109o4havqet1fsc-securities-productetf:0015F0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboassx1i46109ombpibyw31etf2026-09-180015F0KR70015F0000KIWOOM 팔란티어미국30년국채혼합액티브(H)10,495원110원1.06%10519.3610,590원11,060원10,455원2,3952508.6만원125.9억원1,200,000주Bloomberg Blended PALANTIR and US Long Treasury Bond Index1858.832126.2억원
cmuboasso1i3z109ob6yvk7ptfsc-securities-productetf:0015E0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboassh1i3u109o9ldso4501etf2026-09-180015E0KR70015E0001KIWOOM 엔비디아미국30년국채혼합액티브(H)10,465원90원0.87%10509.3610,440원10,485원10,440원2,1852287.2만원52.3억원500,000주Bloomberg Blended NVIDIA and US Long Treasury Bond Index7552.25052.5억원
cmuboasoz1i1j109ow4hncq39fsc-securities-productetf:0007F0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasos1i1e109oo8r1subd1etf2026-09-180007F0KR70007F0000KODEX 27-12 회사채(AA-이상)액티브10,195원15원0.15%10186.1110,185원10,195원10,185원16,5501.6억원6509.5억원63,850,000주KAP 27-12 회사채 총수익 지수(AA-이상)110.0606505.8억원
cmuboathb1ijd109osv98ifprfsc-securities-productetf:0084D0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboath51ijb109o7y0rw8ll1etf2026-09-180084D0KR70084D0008KIWOOM 미국테크100월간목표헤지액티브11,300원85원0.76%11289.7711,235원11,320원11,235원671756.7만원90.4억원800,000주Akros 미국테크100 월간방어적배분 지수(TR)6726.26190.3억원
cmuboatf21ii2109ok1m59545fsc-securities-productetf:0080G0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatex1ihz109olhojimoa1etf2026-09-180080G0KR70080G0009KODEX 방산TOP1010,490원195원1.89%10432.6810,370원10,530원10,305원1,659,028173.1억원3661억원34,900,000주iSelect 방산 TOP10 지수(Price Return)9951.7803661.8억원
cmuboatdq1ih9109o1rdx803vfsc-securities-productetf:0073X0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatdk1ih4109ogh1ya9oo1etf2026-09-180073X0KR70073X0007FOCUS 알리바바미국채커버드콜혼합8,870원80원0.91%8844.318,670원8,875원8,670원460406.8만원48.7억원550,000주KEDI 알리바바미국채커버드콜혼합지수(TR)1089.61148.6억원
cmuboatbj1ifw109o4pgittucfsc-securities-productetf:0067V0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatbf1ifu109odow0m7bi1etf2026-09-180067V0KR70067V0007TIGER 차이나글로벌리더스TOP3+9,325원105원1.14%9298.019,220원9,380원9,220원988915.5만원205.1억원2,200,000주Solactive-KEDI 차이나글로벌리더스TOP3플러스 지수 (Price Return, CNH)2044.920204.5억원
cmuboatas1ifj109o2eqha39rfsc-securities-productetf:0065G0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatam1iff109of2kgxk6m1etf2026-09-180065G0KR70065G0008KODEX 차이나테크TOP108,400원140원1.69%8311.938,260원8,450원8,260원7,7746503.1만원214.2억원2,550,000주Hang Seng China Tech Top 10 Select Index (HKD) (Price Return)2561.550178.7억원
cmuboat4v1ibs109o1m5ptg4kfsc-securities-productetf:0047R0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat4q1ibp109o0g673wg71etf2026-09-180047R0KR70047R0008RISE 팔란티어고정테크10015,440원360원2.39%15317.6515,175원15,440원15,175원7,1451억원254.7억원1,650,000주KEDI 팔란티어고정테크100 지수(PR)5577.101252.7억원
cmubob1v41n8n109oyti41g2kfsc-securities-productetf:488290:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1uz1n8k109oiy8lcyay1etf2026-09-18488290KR7488290008MIDAS 일본테크액티브42,980원740원1.75%41910.6642,250원43,227원42,250원16,7157.1억원150.4억원350,000주Solactive Japan Tech Top 30 지수(PR)5039.080146.6억원
cmubob1uv1n8h109oa4fi9xv8fsc-securities-productetf:488210:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1uo1n8f109oyoj3r9oz1etf2026-09-18488210KR7488210006KIWOOM K-반도체북미공급망25,220원570원2.31%25121.0725,170원25,395원25,020원4,0451억원25.2억원100,000주Solactive K-Semiconductor North America Supply Chain 지수5009.62025.1억원
cmubob1uj1n8b109o2rf2wd1qfsc-securities-productetf:488200:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1ue1n89109ogg59sw6w1etf2026-09-18488200KR7488200007KIWOOM K-2차전지북미공급망12,590원35원0.28%12666.2612,865원12,865원12,590원1,0721361.9만원44억원350,000주Solactive K-Battery North America Supply Chain 지수3162.05044.3억원
cmubob1u91n86109oqgbsqe8xfsc-securities-productetf:488080:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1u41n84109ohmuaq6641etf2026-09-18488080KR7488080003TIGER 반도체TOP10레버리지35,240원2,910원9.00%35355.8734,640원35,350원33,880원3,725,7501292억원6325.5억원17,950,000주FnGuide 반도체TOP10 지수9426.8606346.3억원
cmubob1tz1n81109o32u48szhfsc-securities-productetf:487950:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1tu1n7y109o7njmafpm1etf2026-09-18487950KR7487950008KODEX 대만테크고배당다우존스13,230원165원1.26%13109.0413,085원13,280원13,070원10,2621.3억원191.8억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)3940.873190억원
cmubob1tp1n7v109oc52wa2oifsc-securities-productetf:487920:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1tk1n7s109owlug9d1j1etf2026-09-18487920KR7487920001ACE 인도시장대표BIG5그룹액티브7,690원40원0.52%7693.507,645원7,720원7,645원499383.1만원76.9억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4555.26076.9억원
cmubob1tf1n7p109o5vclm9b4fsc-securities-productetf:487910:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1ta1n7m109onsupqubm1etf2026-09-18487910KR7487910002ACE 인도컨슈머파워액티브8,155원20원0.25%8165.188,135원8,185원8,095원1,5161235.2만원97.8억원1,200,000주Indxx India Super Consumption Index (Price Return)3342.30097.9억원
cmubob1t51n7j109ohx90tla2fsc-securities-productetf:487750:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1t01n7g109ojkyhm95e1etf2026-09-18487750KR7487750002BNK 온디바이스AI31,870원1,280원4.18%31910.0731,540원31,870원31,435원1,7985682.7만원127.4억원400,000주FnGuide 온디바이스AI 지수8697.330127.6억원
cmubob1sv1n7d109ocvbw3y89fsc-securities-productetf:487340:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1sq1n7a109o9x0gqo5b1etf2026-09-18487340KR7487340002ACE 머니마켓액티브106,040원10원0.01%106028.03106,030원106,040원106,030원11,37312억원9471.4억원8,932,000주MK-KAP 머니마켓 총수익지수121.3209733.3억원
cmubob28f1nfv109op9wgpilsfsc-securities-productetf:495050:202609182026-09-18dayperiod2026-09-22 05:03:552026-09-22 05:03:55cmubob2891nfs109owrawlmz61etf2026-09-18495050KR7495050007RISE 코리아밸류업32,400원645원2.03%32449.9332,560원32,560원32,125원52,98417.1억원9574.2억원29,550,000주코리아 밸류업 지수3274.4609588.9억원
cmubob2851nfp109ot5c5lwfsfsc-securities-productetf:495040:202609182026-09-18dayperiod2026-09-22 05:03:552026-09-22 05:03:55cmubob2801nfm109oyxfohx931etf2026-09-18495040KR7495040008PLUS 코리아밸류업31,865원635원2.03%31978.1231,870원32,055원31,705원1,0953506.1만원860.3억원2,700,000주코리아 밸류업 지수3274.460863.4억원
cmubob27v1nfj109oe1bppnzwfsc-securities-productetf:494890:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:55cmubob27p1nfg109o1q74fye81etf2026-09-18494890KR7494890007KODEX 200액티브31,485원860원2.81%31580.0931,415원31,655원31,205원153,90548.4억원1조원33,700,000주코스피 2001090.2301조원
cmubob27l1nfd109omhf82iq5fsc-securities-productetf:494840:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob27g1nfb109o8ox62b2r1etf2026-09-18494840KR7494840002TIGER 미국방산TOP1012,300원-120원-0.97%12294.9612,380원12,380원12,225원22,2062.7억원412억원3,350,000주Mirae Asset US Defense Top 10 Index(PR)1959.446411.8억원
cmubob2791nf7109oy97kkjycfsc-securities-productetf:494670:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob26z1nf5109o6tsxfanr1etf2026-09-18494670KR7494670003TIGER 조선TOP1021,960원-290원-1.30%21920.9422,445원22,445원21,840원431,04195억원5599.8억원25,500,000주iSelect 조선TOP10 Index(PR)3374.3005589.8억원
cmubob26q1nf2109oph024vi7fsc-securities-productetf:494420:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob26i1nez109o6cbvj96q1etf2026-09-18494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜8,745원30원0.34%8729.788,715원9,150원8,710원10,8309470.1만원157.4억원1,800,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1540.950157.1억원
cmubob26d1new109ohk3yf67qfsc-securities-productetf:494410:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob2691net109owwl68lnd1etf2026-09-18494410KR7494410004PLUS 미국S&P500성장주14,375원210원1.48%14252.2214,200원14,375원14,200원178,12925.5억원301.8억원2,100,000주S&P 500 Growth Index(PR)5656.803299.2억원
cmubob2641neq109o3ma7hi4gfsc-securities-productetf:494340:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob25y1nen109o05yr3vp31etf2026-09-18494340KR7494340003ACE 글로벌AI맞춤형반도체19,540원1,015원5.48%19271.0118,900원19,560원18,900원14,2962.7억원293.1억원1,500,000주Solactive AI Custom Semiconductor Index(PR)9733.700289억원
cmubob25u1nek109oi1wnxwi9fsc-securities-productetf:494330:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob25o1neh109ojq92mrwp1etf2026-09-18494330KR7494330004ACE 라이프자산주주가치액티브32,565원-5원-0.02%32465.0632,805원32,805원32,465원23,7537.7억원1823.6억원5,600,000주FnGuide 기업가치 지수(시장가격)3001.1601818억원
cmubob25k1nee109oneqhdz6rfsc-securities-productetf:494310:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob25e1neb109ol2fr5z041etf2026-09-18494310KR7494310006KODEX 반도체레버리지80,715원3,595원4.66%81504.0381,500원81,765원79,185원2,202,6501777.3억원1조원13,050,000주KRX 반도체13865.8801조원
cmubob2591ne8109oc3ifhs96fsc-securities-productetf:494300:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob2541ne5109on0u3nf4d1etf2026-09-18494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM9,070원160원1.80%9035.089,010원9,075원9,000원1,061,50595.9억원1조원115,000,000주NASDAQ-100 Daily Covered Call 101 Index(TR)331.0601조원
cmubob2501ne2109oug1wppi3fsc-securities-productetf:494220:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob24t1ne0109ouv1mkcd41etf2026-09-18494220KR7494220007UNICORN SK하이닉스밸류체인액티브48,790원1,690원3.59%48979.2548,945원49,065원48,260원73,81735.8억원1707.6억원3,500,000주FnGuide SK하이닉스밸류체인 지수8258.7101714.2억원
cmubob24j1ndx109ohd3ezhc5fsc-securities-productetf:494210:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob24a1ndu109or96ej1qo1etf2026-09-18494210KR7494210008SOL 미국500타겟데일리커버드콜액티브10,825원75원0.70%10819.6810,745원10,845원10,745원795860만원75.7억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3191.52175.7억원
cmubob2431ndr109orp8v2mkufsc-securities-productetf:494180:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob23y1ndo109omobcul971etf2026-09-18494180KR7494180003TIME 글로벌소비트렌드액티브13,185원200원1.54%13018.1312,985원13,185원12,985원461604만원92.2억원700,000주Solactive 뉴에이지컨수머지수1402.54091.1억원
cmubob23t1ndl109oud1lbqmafsc-securities-productetf:493810:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob23o1ndi109oeyh8vsue1etf2026-09-18493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜11,470원195원1.73%11413.9611,475원11,480원11,320원148,91816.9억원2500.4억원21,800,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11338.5132436.8억원
cmubob23j1ndf109oq22lxdbdfsc-securities-productetf:493420:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob23e1ndc109ojcx9bv3g1etf2026-09-18493420KR7493420004SOL 미국배당다우존스2호12,535원-10원-0.08%12522.4612,545원12,575원12,500원1,8152278.3만원263.2억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)18457.985262.9억원
cmubob2391nd9109ovqftx2hrfsc-securities-productetf:492500:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob2341nd6109o8p49n3l41etf2026-09-18492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,315원-15원-0.03%51311.6951,340원51,340원51,315원171877.6만원678.3억원1,322,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수11929.460678.3억원
cmubob22y1nd3109ocubidkahfsc-securities-productetf:491830:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob22t1nd0109o1h7qa0su1etf2026-09-18491830KR7491830006TIGER 미국AI반도체팹리스22,245원940원4.41%22011.2621,865원22,245원21,865원56,74212.4억원389.2억원1,750,000주Mirae Asset US AI Fabless 지수(PR)21017.964374.1억원
cmubob22e1ncs109o81kj56k7fsc-securities-productetf:491700:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob2291ncp109ommi6gtfy1etf2026-09-18491700KR7491700001HK 200110,450원3,170원2.95%110554.59109,920원110,450원109,680원35385.3만원662.7억원600,000주코스피 2001090.230663.3억원
cmubob2241ncm109o7o5apladfsc-securities-productetf:491630:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob2201ncj109ojhqmb7ic1etf2026-09-18491630KR7491630000RISE 미국반도체인버스(합성 H)5,285원-225원-4.08%5343.395,335원5,380원5,245원37,5941.9억원30.3억원575,000주NYSE Semicondoctor Index(Price Return)2723.71830.7억원
cmubob1rt1n6v109oj3kj8ohcfsc-securities-productetf:487130:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1rn1n6s109o6crfnmar1etf2026-09-18487130KR7487130007KoAct AI인프라액티브29,315원600원2.09%29412.6929,310원29,425원29,170원5,7001.6억원425억원1,450,000주Solactive AI인프라 지수5721.690426.4억원
cmubob1rj1n6p109o6kb5owt5fsc-securities-productetf:486830:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1re1n6m109o3a2mq4ey1etf2026-09-18486830KR7486830003HANARO 머니마켓액티브53,360원0원0.00%53365.4353,360원53,375원53,360원1,9801억원2625.3억원4,920,000주KIS-NH Amundi MMF지수120.1002655.4억원
cmubob22o1ncx109oxn7bl3defsc-securities-productetf:491820:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob22k1ncv109o1bug27xc1etf2026-09-18491820KR7491820007HANARO 전력설비투자45,260원2,370원5.53%45210.2643,625원45,320원43,345원85,98338.4억원1651.9억원3,650,000주iSelect 전력설비투자 지수11766.2101650.1억원
cmubob1qz1n6d109owqhpdg7qfsc-securities-productetf:486290:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1qv1n6b109oqouocoj01etf2026-09-18486290KR7486290000TIGER 미국나스닥100타겟데일리커버드콜10,550원170원1.64%10503.9810,475원10,555원10,465원1,477,040155.2억원2.5조원240,200,000주NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)468.3002.5조원
cmubob1r91n6j109o1vi60btcfsc-securities-productetf:486450:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1r51n6h109oomuf4urn1etf2026-09-18486450KR7486450000SOL 미국AI전력인프라19,185원435원2.32%19065.1719,000원19,200원19,000원15,0732.8억원2091.1억원10,900,000주KEDI 미국AI전력인프라 지수(PR)9975.8712087.6억원
cmubob1qp1n67109ovnjz7rf5fsc-securities-productetf:486240:202609182026-09-18dayperiod2026-09-22 05:03:542026-09-22 05:03:54cmubob1ql1n65109o3qw9qexv1etf2026-09-18486240KR7486240005DAISHIN AI반도체&인프라액티브29,200원810원2.85%29414.7429,000원29,415원29,000원6581924.5만원905.2억원3,100,000주FnGuide AI반도체&인프라 지수9407.530911.8억원
23,323건 중 22,351–22,400← 이전448 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬