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
cmuboazlp1lyc109ozqj80inpfsc-securities-productetf:435420:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazlk1lya109orgn33jjf1etf2026-09-18435420KR7435420005TIGER 미국나스닥100채권혼합5014,035원55원0.39%14018.8714,025원14,060원13,980원261,65536.6억원5066.6억원36,100,000주FnGuide 나스닥100채권혼합50 지수(총수익 지수)2045.8805032.7억원
cmuboazlf1ly7109o11qq4om2fsc-securities-productetf:435040:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazla1ly4109o8wuk77au1etf2026-09-18435040KR7435040001ACE 글로벌브랜드TOP1019,200원165원0.87%19189.7519,150원19,230원19,130원19,7933.8억원115.2억원600,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)4933.590115.1억원
cmuboazl41ly1109of7m11p6ffsc-securities-productetf:434960:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazl01lxy109ozmnbyhr61etf2026-09-18434960KR7434960001DAISHIN K200110,180원3,030원2.83%110435.16109,725원110,525원109,480원2,7293억원550.9억원500,000주코스피 2001090.230552.1억원
cmuboazku1lxv109ojc0a9shlfsc-securities-productetf:434730:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazkq1lxs109o57258awe1etf2026-09-18434730KR7434730008HANARO 원자력iSelect60,195원890원1.50%60019.9760,265원60,545원59,530원135,82681.6억원7072.9억원11,750,000주iSelect 원자력지수 (시장가격)5626.3807052.3억원
cmuboazkk1lxp109o7iqh56tefsc-securities-productetf:434060:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazkg1lxm109oro8uhgt41etf2026-09-18434060KR7434060000KODEX TDF2050액티브 적격16,810원195원1.17%16767.2016,615원16,860원16,615원79,98813.4억원6354.1억원37,800,000주Samsung Korea Target Date 2050 Index (Price Return)2526.6656338억원
cmuboazkb1lxj109oakrbbrtxfsc-securities-productetf:433980:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazk51lxg109ow7duj9am1etf2026-09-18433980KR7433980000KODEX TDF2040액티브 적격15,850원145원0.92%15793.5215,755원15,865원15,755원20,5743.2억원1925.7억원12,150,000주Samsung Korea Target Date 2040 Index (Price Return)2146.6621918.9억원
cmuboazk11lxe109oi5o9n9cxfsc-securities-productetf:433970:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazjw1lxa109oqa9dx8nz1etf2026-09-18433970KR7433970001KODEX TDF2030액티브 적격13,935원115원0.83%13929.0313,850원13,955원13,830원11,3551.5억원947.5억원6,800,000주Samsung Korea Target Date 2030 Index (Price Return)1814.189947.1억원
cmuboazjh1lx1109ok42vdf9bfsc-securities-productetf:433500:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazjc1lwz109odopktopj1etf2026-09-18433500KR7433500006ACE 원자력TOP1060,155원265원0.44%60064.5061,015원61,135원59,755원38,27623.1억원2225.7억원3,700,000주DeepSearch 원자력 TOP 10지수6192.0402222.3억원
cmuboazix1lwq109ogd2sasypfsc-securities-productetf:433250:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazis1lwn109owt7rfely1etf2026-09-18433250KR7433250008UNICORN R&D 액티브23,400원545원2.38%23302.8923,350원23,400원23,245원716.3만원58.5억원250,000주코스피 2001090.23058.2억원
cmuboazic1lwe109o16z3fnicfsc-securities-productetf:432840:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazi71lwa109otzizeykc1etf2026-09-18432840KR7432840007HANARO 미국S&P50019,715원165원0.84%19684.1919,665원19,770원19,620원8701710.2만원157.7억원800,000주S&P 5007650.500157.4억원
cmuboazhs1lw1109oy0frymdgfsc-securities-productetf:430500:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazhn1lvz109ofp60h2ts1etf2026-09-18430500KR7430500009KIWOOM 물가채KIS112,905원605원0.54%112651.74112,800원112,905원112,800원556.4만원112.9억원100,000주KIS TIPS 지수(총수익)14180.040112.6억원
cmuboazh71lvp109oi3z6l1b3fsc-securities-productetf:429760:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazh21lvn109o5nry1w801etf2026-09-18429760KR7429760002PLUS 미국S&P50019,560원155원0.80%19517.8619,480원19,600원19,465원962,523188.2억원449.8억원2,300,000주S&P 5007650.500448.9억원
cmuboazgm1lvd109o6s8vq38jfsc-securities-productetf:429010:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazgh1lvb109oatkkig9w1etf2026-09-18429010KR7429010002TIGER 미국나스닥넥스트10019,400원165원0.86%19402.7719,360원19,550원19,295원106205.2만원97억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1787.78097억원
cmuboazgc1lv8109oxfgikxfvfsc-securities-productetf:429000:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazg71lv5109ovmt2c9bf1etf2026-09-18429000KR7429000003TIGER 미국S&P500배당귀족13,100원10원0.08%13073.7813,045원13,150원13,025원31,5454.1억원1873.3억원14,300,000주S&P 500 Dividend Aristocrats 지수 (Price Return)1970.0691869.5억원
cmuboazg21lv2109oteubwpv4fsc-securities-productetf:428560:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazfx1lv0109obs9p4x7b1etf2026-09-18428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,365원0원0.00%15484.4315,365원15,390원15,315원1,0851664.8만원115.2억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3790.650116.1억원
cmuboazfh1lur109od92muqvgfsc-securities-productetf:427120:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazfc1luo109ov74ibqxj1etf2026-09-18427120KR7427120001RISE AI플랫폼5,040원20원0.40%5030.225,115원5,115원5,040원4,4932268.7만원34.2억원680,000주FnGuide AI 플랫폼 지수725.11034.2억원
cmuboazf81lul109o8df09ft4fsc-securities-productetf:426150:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazf21lui109oudegtw2s1etf2026-09-18426150KR7426150009WON 대한민국국고채액티브51,035원230원0.45%51025.7351,090원51,160원51,035원38194만원307.2억원602,000주KAP 한국 국고채 총수익 지수104.750307.1억원
cmuboazex1luf109oskj983ihfsc-securities-productetf:426030:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazes1luc109o78ca8rkm1etf2026-09-18426030KR7426030003TIME 미국나스닥100액티브47,040원1,435원3.15%46541.8546,300원47,050원46,265원797,901372.1억원2.5조원54,840,000주NASDAQ 10029644.1702.5조원
cmuboazen1lu9109onelvdbmwfsc-securities-productetf:426020:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazei1lu6109ofjzn9hjw1etf2026-09-18426020KR7426020004TIME 미국S&P500액티브32,150원375원1.18%32045.0032,190원32,190원31,940원77,43324.8억원4089.4억원12,720,000주S&P 5007650.5004050.4억원
cmuboazed1lu3109o4a6g3q43fsc-securities-productetf:423920:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaze81lu0109os82tsb0k1etf2026-09-18423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)80,350원5,080원6.75%79190.4478,115원80,450원78,110원55,44043.9억원5447.7억원6,780,000주PHLX Semiconductor Sector Index11921.6865369.1억원
cmuboaze31ltx109o200emq8sfsc-securities-productetf:423170:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazdz1ltu109ohhaqep4d1etf2026-09-18423170KR7423170000SOL 글로벌AI반도체탑픽액티브58,415원2,330원4.15%58074.3057,760원58,500원57,625원10,2065.9억원2605.3억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)24418.1902590.1억원
cmuboazdt1ltr109o7x3ufjjefsc-securities-productetf:423160:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazdo1lto109oxct88m791etf2026-09-18423160KR7423160001KODEX KOFR금리액티브(합성)110,845원35원0.03%110817.79110,840원110,845원110,840원101,239112.2억원3.6조원32,788,000주KOFR 지수1198.9003.6조원
cmuboazdi1ltl109o15y4ckbgfsc-securities-productetf:422420:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazdd1lti109olyjarn5p1etf2026-09-18422420KR7422420000RISE 2차전지액티브6,725원30원0.45%6732.836,775원6,800원6,685원116,2777.8억원2203.1억원32,760,000주iSelect 2차전지 지수 (시장가격지수)4601.3802213.7억원
cmuboazd81ltf109o8w280t63fsc-securities-productetf:421320:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazd31ltc109ow01xur711etf2026-09-18421320KR7421320003PLUS 우주항공29,300원690원2.41%29151.5028,845원29,400원28,495원139,73240.3억원2739.5억원9,350,000주iSelect 우주항공UAM 지수3289.5102798.5억원
cmuboazcy1lt9109o5eu2bec0fsc-securities-productetf:419890:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazct1lt6109ogy3i5ch71etf2026-09-18419890KR7419890009KIWOOM 단기채권ESG액티브107,490원15원0.01%107459.02107,490원107,520원107,490원1011085.8만원623.4억원580,000주KIS ESG 9M~1.5Y128.160623.2억원
cmuboazco1lt3109o3krkwsjhfsc-securities-productetf:419650:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazcj1lt0109obkst024e1etf2026-09-18419650KR7419650007PLUS 글로벌수소&차세대연료전지5,045원90원1.82%5080.465,060원5,060원4,965원34,9281.7억원166.4억원3,300,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)51.730167.6억원
cmuboazjr1lx7109olb6rv1h1fsc-securities-productetf:433880:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazjm1lx5109os2c3ji701etf2026-09-18433880KR7433880002PLUS TDF2060액티브 적격18,525원295원1.62%18514.3318,235원18,570원18,235원14,2252.6억원668.7억원3,610,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3126.890668.3억원
cmuboazj71lww109ov93hc0ubfsc-securities-productetf:433330:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazj21lws109oxg7y2pn51etf2026-09-18433330KR7433330008SOL 미국S&P50021,940원175원0.80%21885.8521,835원21,975원21,820원110,11824.1억원2983.8억원13,600,000주S&P 5007650.5002998.3억원
cmuboazim1lwj109olmuqp3vdfsc-securities-productetf:433220:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazii1lwg109omu3q4mk71etf2026-09-18433220KR7433220001에셋플러스 글로벌대장장이액티브29,075원390원1.36%28909.8028,685원29,085원28,685원3292.5만원215.1억원740,000주S&P 5007650.500213.9억원
cmuboazi21lw8109o26mh1tdgfsc-securities-productetf:432600:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazhx1lw4109o5xp7uyjm1etf2026-09-18432600KR7432600005RISE 국채선물3년55,170원95원0.17%55172.0655,175원55,175원55,140원422만원55.1억원100,000주국채선물지수1203.59055.1억원
cmuboazhi1lvw109okdy481t1fsc-securities-productetf:429980:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazhd1lvs109o4ztgdnzf1etf2026-09-18429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,685원230원1.40%16746.5516,455원16,710원16,430원428708.9만원83.4억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)464.88083.7억원
cmuboazgx1lvk109o9ujtzhrgfsc-securities-productetf:429740:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazgs1lvg109oek42p3zn1etf2026-09-18429740KR7429740004PLUS K리츠6,130원80원1.32%6100.266,000원6,135원6,000원460281.3만원61.3억원1,000,000주FnGuide 리츠 지수590.35061억원
cmuboazba1lsb109okh8qfck5fsc-securities-productetf:417630:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazb51ls8109ou9okwzzs1etf2026-09-18417630KR7417630001TIGER KEDI혁신기업ESG3019,305원75원0.39%19349.8619,482원19,525원19,305원3,1366121.4만원202.7억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4826.400203.1억원
cmuboazaq1ls0109ovvhldt2lfsc-securities-productetf:416090:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazal1lrw109o41b7r4d41etf2026-09-18416090KR7416090009ACE 중국과창판STAR5012,975원375원2.98%12582.3812,575원13,050원12,510원25,9193.3억원207.6억원1,600,000주STAR 50 Index(Price Return)1652.631201.3억원
cmuboaza11lro109o1mqfl56dfsc-securities-productetf:415760:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz9w1lrk109o5jgk5omg1etf2026-09-18415760KR7415760008SOL 차이나육성산업액티브(합성)13,090원220원1.71%12963.9512,815원13,395원12,745원147,22819억원178억원1,360,000주STAR 50 Index(Price Return)1652.631176.3억원
cmuboaz9h1lrc109onxhbsftmfsc-securities-productetf:414780:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz9b1lr9109oiqi523uq1etf2026-09-18414780KR7414780007TIGER 차이나과창판STAR50(합성)13,940원325원2.39%13654.5913,615원14,140원13,545원98,23613.5억원1909.7억원13,700,000주STAR 50 Index(Price Return)1652.6311870.6억원
cmuboaz961lr6109okwuiyczlfsc-securities-productetf:414270:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz911lr3109o4tobhfmd1etf2026-09-18414270KR7414270009ACE 글로벌자율주행액티브11,650원310원2.73%11575.7211,515원11,660원11,515원3,1143616.9만원250.4억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index329.840248.8억원
cmuboaz8v1lr0109ov3wieypcfsc-securities-productetf:413930:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz8p1lqw109o1troge9e1etf2026-09-18413930KR7413930009WON AI ESG액티브27,690원480원1.76%27856.9227,755원27,910원27,655원4,4831.2억원152.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3851.750153.2억원
cmuboaz8a1lqo109o7l52ee02fsc-securities-productetf:412770:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz851lqk109onx2uu9sp1etf2026-09-18412770KR7412770000TIGER 글로벌AI플랫폼액티브12,535원375원3.08%12463.7012,340원12,640원12,340원8,0199990.2만원728.2억원5,810,000주Indxx Global Metaverse Index (Price Return)5359.350721.6억원
cmuboaz7q1lqc109ot3ewr6mtfsc-securities-productetf:412560:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz7j1lq8109olmh0y9d81etf2026-09-18412560KR7412560005TIGER BBIG레버리지1,578원5원0.32%1578.961,597원1,597원1,569원2,106332.5만원10.2억원650,000주KRX BBIG 지수1724.16010.2억원
cmuboaz7d1lq5109o8zi2esa1fsc-securities-productetf:411860:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz781lq2109of3z1lpqo1etf2026-09-18411860KR7411860000KIWOOM 독일DAX16,675원25원0.15%16715.9316,665원16,710원16,610원186310만원50억원300,000주DAX Index(PR)9236.02050.1억원
cmuboaz731lpz109o88whodiyfsc-securities-productetf:411540:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz6y1lpw109o5gmtzumv1etf2026-09-18411540KR7411540008SOL 200 Top1017,110원275원1.63%17020.9917,055원17,110원16,930원8071372.1만원222.4억원1,300,000주코스피 200 Top 10 지수2587.930221.2억원
cmuboaz6j1lpo109o54ini3zwfsc-securities-productetf:411060:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz6d1lpk109op1bxyveb1etf2026-09-18411060KR7411060007ACE KRX금현물27,305원480원1.79%27251.2426,955원27,305원26,890원521,844141.6억원4조원149,600,000주KRX 금현물지수4574.0604조원
cmuboaz5y1lpb109o7guijpo8fsc-securities-productetf:409820:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz5t1lp9109ou5mme4eu1etf2026-09-18409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,985원595원3.07%19839.0419,780원20,000원19,690원76,77215.1억원2528.1억원12,650,000주NASDAQ 10029644.1702509.6억원
cmuboaz5o1lp6109oar7bfvqwfsc-securities-productetf:409810:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz5i1lp3109o6tu8xplj1etf2026-09-18409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,525원-85원-1.52%5550.075,545원5,565원5,520원192,25310.6억원138.1억원2,500,000주NASDAQ 10029644.170144.3억원
cmuboaz5d1lp0109oy1rngrfifsc-securities-productetf:407830:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz581loy109ofywetdl41etf2026-09-18407830KR7407830009에셋플러스 글로벌플랫폼액티브14,495원365원2.58%14479.7114,345원14,500원14,345원7111029.6만원347.8억원2,400,000주S&P 5007650.500347.5억원
cmuboaz501lot109oxfn3q506fsc-securities-productetf:407820:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz4v1loq109on04mwnr41etf2026-09-18407820KR7407820000에셋플러스 코리아플랫폼액티브6,035원70원1.17%6006.006,000원6,035원5,985원20,0101.2억원108.6억원1,800,000주FnGuide 플랫폼 지수(Price Return)1298.900108.1억원
cmuboaz4f1loh109osc4m73vffsc-securities-productetf:407300:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz4b1lof109o6pjq6vdq1etf2026-09-18407300KR7407300003HANARO Fn골프테마10,400원0원0.00%10281.6610,400원10,400원10,400원11만원57.2억원550,000주FnGuide 골프 테마 지수1091.73056.5억원
cmuboazxz1m5e109o5p9rb6sbfsc-securities-productetf:446770:202609182026-09-18dayperiod2026-09-22 05:03:522026-09-22 05:03:52cmuboazxu1m5a109o56ysn6441etf2026-09-18446770KR7446770000ACE 글로벌반도체TOP4 Plus78,360원2,705원3.58%78041.4677,250원78,360원77,250원85,98866.9억원1.5조원20,200,000주Solactive Global Semiconductor TOP4 Plus Price Return Index14628.8101.5조원
cmuboazxf1m52109omfhaahwtfsc-securities-productetf:446700:202609182026-09-18dayperiod2026-09-22 05:03:522026-09-22 05:03:52cmuboazxa1m4y109o71pbtkd81etf2026-09-18446700KR7446700007RISE 배터리 리사이클링10,365원35원0.34%10372.9010,410원10,425원10,335원1,7691834.6만원107.7억원1,040,000주iSelect 배터리 리사이클링 지수2730.600107.8억원
23,323건 중 22,651–22,700← 이전454 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬