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
cmuboazus1m3l109ozhrbyyu8fsc-securities-productetf:442570:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazun1m3i109o54a5qpro1etf2026-09-18442570KR7442570008RISE TDF2050액티브 적격17,425원205원1.19%17351.1017,425원17,425원17,320원55,6169.6억원3467.5억원19,900,000주iSelect 전략적자산배분 TDF 2050 지수2680.3573452.8억원
cmuboazui1m3f109obi29v1e4fsc-securities-productetf:442560:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazud1m3c109os60otvu91etf2026-09-18442560KR7442560009RISE TDF2040액티브 적격16,405원170원1.05%16328.2816,350원16,410원16,245원15,1512.4억원549.5억원3,350,000주iSelect 전략적자산배분 TDF 2040 지수2462.275546.9억원
cmuboazu81m39109oeannz25ufsc-securities-productetf:442550:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazu31m36109omfjql2fz1etf2026-09-18442550KR7442550000RISE TDF2030액티브 적격14,650원130원0.90%14644.3514,520원14,675원14,520원20,0692.9억원227억원1,550,000주iSelect 전략적자산배분 TDF 2030 지수2073.942226.9억원
cmuboaztx1m33109ou9d0zmt0fsc-securities-productetf:442320:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaztt1m30109ojrjkpu351etf2026-09-18442320KR7442320008RISE 글로벌원자력35,205원120원0.34%35239.5735,165원35,455원35,085원9,4373.3억원2203.8억원6,260,000주iSelect 글로벌원자력 지수(시장가격)5102.4652209.5억원
cmuboaztn1m2x109ot0ewn6ijfsc-securities-productetf:442260:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazti1m2u109oaw3uytww1etf2026-09-18442260KR7442260006마이티 다이나믹퀀트액티브38,400원1,220원3.28%38267.6037,865원38,400원37,840원2,8691억원476.1억원1,240,000주코스피 2001090.230474.5억원
cmuboaztd1m2r109ov2qdp0iefsc-securities-productetf:442090:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazt81m2o109o6khz59jo1etf2026-09-18442090KR7442090007에셋플러스 코리아대장장이액티브30,205원420원1.41%30190.3930,315원30,410원30,165원143432만원453억원1,500,000주FnGuide 대장장이 지수(Price Return)3048.870452.8억원
cmuboazt31m2l109ogenfp9dgfsc-securities-productetf:441800:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazsy1m2i109o6wgt88em1etf2026-09-18441800KR7441800000TIME Korea플러스배당액티브28,785원440원1.55%28783.8228,705원28,850원28,565원89,86925.8억원7892.8억원27,420,000주코스피 2001090.2307892.5억원
cmuboazss1m2f109oa76190apfsc-securities-productetf:441680:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazsn1m2c109o1dh2j7wa1etf2026-09-18441680KR7441680006TIGER 미국나스닥100커버드콜(합성)10,865원95원0.88%10933.0810,895원10,895원10,815원60,0976.5억원2857.4억원26,300,000주Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)1384.8732875.4억원
cmuboazsi1m29109onm815ewvfsc-securities-productetf:441640:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazsd1m26109o6pz5tm861etf2026-09-18441640KR7441640000KODEX 미국배당커버드콜액티브12,440원25원0.20%12456.7712,415원12,490원12,410원1,108,377138억원1.7조원138,250,000주S&P 5007650.5001.7조원
cmuboazs81m23109o7vovplngfsc-securities-productetf:441540:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazs31m20109or56i8rh11etf2026-09-18441540KR7441540002HANARO Fn조선해운26,970원-255원-0.94%26831.7527,235원27,405원26,795원5,1121.3억원728.1억원2,700,000주FnGuide 조선해운지수4395.530724.4억원
cmuboazry1m1x109o88c3wnn8fsc-securities-productetf:440910:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazrt1m1v109owqc2rwuy1etf2026-09-18440910KR7440910008WON 미국우주항공방산22,865원-45원-0.20%22832.6122,655원22,995원22,655원16,2543.7억원525.8억원2,300,000주S&P Aerospace & Defense Select Industry Index(PR)37168.689502.3억원
cmuboazrn1m1r109omuulp03jfsc-securities-productetf:440650:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazrh1m1n109o0l2pmy2v1etf2026-09-18440650KR7440650000ACE 미국달러단기채권액티브11,595원5원0.04%11611.3711,590원11,645원11,575원49,8525.7억원440.6억원3,800,000주Bloomberg Short-Term Treasury Total Return Index153.361441.2억원
cmuboazn41lz5109ood14eec2fsc-securities-productetf:437070:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazn01lz3109o6nkzlgrv1etf2026-09-18437070KR7437070006KODEX 아시아달러채권ESG플러스액티브58,810원305원0.52%58718.3758,560원58,815원58,560원1,2137126.2만원203.4억원346,000주Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)117.903203.1억원
cmuboazmk1lyt109o39lmoiddfsc-securities-productetf:435550:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazmg1lyr109oghbjl2r41etf2026-09-18435550KR7435550009KIWOOM TDF2050액티브 적격17,745원120원0.68%17680.9717,715원17,762원17,625원1,4402542.2만원124.2억원700,000주Dow Jones Target 2050 Index (Total Return)956.436123.7억원
cmuboazfs1lux109ocotsqupgfsc-securities-productetf:428510:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazfn1lut109o8wa0geeh1etf2026-09-18428510KR7428510002KODEX 차이나AI테크액티브23,835원850원3.70%23055.6523,660원24,000원23,165원12,6742.9억원405.1억원1,700,000주Bloomberg China Media & Tech Index PR2215.187391.9억원
cmuboaz6s1lpt109o5anwh2rafsc-securities-productetf:411420:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz6o1lpq109o3wjbycaz1etf2026-09-18411420KR7411420003KODEX 미국나스닥AI테크액티브27,025원605원2.29%26839.5226,860원27,025원26,685원44,48111.9억원1283.6억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)2004.3101274.8억원
cmuboaz681lph109otu7skcbjfsc-securities-productetf:410870:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz631lpf109oj7kxz7xq1etf2026-09-18410870KR7410870000TIME K컬처액티브9,135원-115원-1.24%9180.809,250원9,305원9,130원8,8168102.2만원118.7억원1,300,000주FnGuide K-컬처 지수525.050128.5억원
cmuboaz4q1loo109ozv77ugyufsc-securities-productetf:407310:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:51cmuboaz4k1lok109orq6w1xsv1etf2026-09-18407310KR7407310002HANARO 200 TOP1016,740원340원2.07%16662.0716,750원16,750원16,595원3,1115185.1만원184.1억원1,100,000주코스피 200 Top 10 지수2587.930183.2억원
cmuboaz451lob109o9qxw7tygfsc-securities-productetf:404650:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz401lo9109owovssji41etf2026-09-18404650KR7404650004SOL KRX기후변화솔루션23,880원305원1.29%23846.6824,010원24,015원23,865원162388.3만원143.2억원600,000주KRX 기후변화 솔루션지수4531.910143억원
cmuboaz3v1lo6109of2yaztlafsc-securities-productetf:404540:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz3q1lo3109o0af1qzb01etf2026-09-18404540KR7404540007TIGER KRX기후변화솔루션24,025원225원0.95%24050.5724,215원24,215원24,025원76183.4만원120.1억원500,000주KRX 기후변화 솔루션지수4531.910120.2억원
cmuboazce1lsx109oh16cu2nefsc-securities-productetf:419430:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazc91lsv109ohmqojmif1etf2026-09-18419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,500원120원1.43%8472.258,390원8,540원8,390원1,8391557.6만원238억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1989.551237.2억원
cmuboazc41lss109obsem3wv0fsc-securities-productetf:419420:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazby1lsp109ox0u6ltb11etf2026-09-18419420KR7419420005KODEX 미국클린에너지나스닥8,705원175원2.05%8761.628,760원8,780원8,695원2,3382043.3만원104.4억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)624.690105.1억원
cmuboazbu1lsm109ou3dq307xfsc-securities-productetf:418670:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazbp1lsj109o4vxfi39w1etf2026-09-18418670KR7418670006TIGER 글로벌AI사이버보안19,080원170원0.90%18933.6818,925원19,080원18,880원160,07230.4억원648.7억원3,400,000주Indxx Cybersecurity 지수 (PR)3043.470643.7억원
cmuboazbl1lsg109oeh7s4ot5fsc-securities-productetf:418660:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazbg1lsf109ow58hdlee1etf2026-09-18418660KR7418660007TIGER 미국나스닥100레버리지(합성)40,275원1,215원3.11%39859.4539,610원40,275원39,565원212,69884.8억원7128.6억원17,700,000주NASDAQ 10029644.1707055.1억원
cmuboazb01ls6109o1t7rkx87fsc-securities-productetf:417450:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboazav1ls2109otvcdotrg1etf2026-09-18417450KR7417450004RISE 글로벌수소경제16,200원175원1.09%16296.6216,295원16,310원16,200원1,8182961.2만원137.7억원850,000주Indxx Hydrogen Economy Index (PR)3832.280138.5억원
cmuboazaf1lru109ozjlqqgxtfsc-securities-productetf:415920:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaza61lrq109ouwviulov1etf2026-09-18415920KR7415920008PLUS 글로벌희토류&전략자원생산기업6,550원110원1.71%6488.536,440원6,565원6,440원42,8232.7억원307.8억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)458.511304.9억원
cmuboaz9q1lrh109ofq00l39nfsc-securities-productetf:415340:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz9l1lre109ov1u8y1j01etf2026-09-18415340KR7415340009KODEX 차이나과창판STAR50(합성)14,200원275원1.97%13953.8614,055원14,460원13,885원55,8687.8억원293.9억원2,070,000주STAR 50 Index(Price Return)1652.631288.8억원
cmuboaz8k1lqu109orcing15lfsc-securities-productetf:413220:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz8f1lqq109ollf652fa1etf2026-09-18413220KR7413220005SOL 차이나태양광CSI(합성)4,435원95원2.19%4384.114,340원4,435원4,335원4,9062143.1만원53.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2402.07752.6억원
cmuboaz7z1lqh109oy6vuxceafsc-securities-productetf:412570:202609182026-09-18dayperiod2026-09-22 05:03:512026-09-22 05:03:51cmuboaz7v1lqf109ogpmr9anp1etf2026-09-18412570KR7412570004TIGER 2차전지TOP10레버리지1,224원4원0.33%1218.171,250원1,259원1,209원4,496,68355억원1774.8억원145,000,000주KRX 2차전지 TOP 10 지수3601.8701787.6억원
cmuboaz2l1lnj109oow5qlbqufsc-securities-productetf:402970:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz2g1lng109ouysdnhhk1etf2026-09-18402970KR7402970008ACE 미국배당다우존스15,055원5원0.03%15039.0315,025원15,105원15,000원153,66023.1억원9680.3억원64,300,000주Dow Jones U.S. Dividend 100 Price Return Index7088.4179640억원
cmuboaz2b1lnd109opt2vf551fsc-securities-productetf:402460:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz251lna109o71d9zhvi1etf2026-09-18402460KR7402460000HANARO Fn K-메타버스MZ14,230원90원0.64%14179.8714,290원14,290원14,185원347492.4만원71.1억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2275.69070.8억원
cmuboaz201ln7109ochtdv1okfsc-securities-productetf:401590:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz1v1ln4109ou0gnwndd1etf2026-09-18401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,340원85원0.76%11352.2211,255원11,340원11,255원1112.4만원57.8억원510,000주ICE Global Carbon Futures Index(Excess Return)687.27257.8억원
cmuboaz1r1ln1109o6w20kr25fsc-securities-productetf:401470:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz1l1lmy109ohx3h91q01etf2026-09-18401470KR7401470000KODEX 메타버스액티브9,295원15원0.16%9359.469,395원9,395원9,295원6,8386398.4만원543.7억원5,850,000주FnGuide K-메타버스 지수1119.960547.5억원
cmuboaz1g1lmv109onysgusl7fsc-securities-productetf:401170:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz1b1lms109okeeriyao1etf2026-09-18401170KR7401170006RISE 메타버스10,380원105원1.02%10438.5610,460원10,480원10,380원6,2516519.3만원404.8억원3,900,000주iSelect 메타버스 지수(시장가격지수)2228.540407.1억원
cmuboaz161lmp109oxmaj2od1fsc-securities-productetf:400970:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz111lmm109oci23sdaf1etf2026-09-18400970KR7400970000TIGER Fn메타버스7,115원-10원-0.14%7129.787,165원7,170원7,115원1,8291304.2만원355.7억원5,000,000주FnGuide 메타버스테마 지수1517.390356.4억원
cmuboaz0x1lmj109o1qcrhfynfsc-securities-productetf:400590:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz0s1lmg109o546v6qna1etf2026-09-18400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,095원-15원-0.11%14245.9514,175원14,220원14,095원2,5453604만원70.4억원500,000주ICE Global Carbon Futures Index(Excess Return)687.27271.2억원
cmuboaz0n1lmd109on141ervlfsc-securities-productetf:400580:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz0i1lma109oky5kpqb81etf2026-09-18400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,110원205원1.72%12152.9312,050원12,110원12,045원1,6071938.3만원60.5억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER258.27160.7억원
cmuboaz0d1lm7109o83c4ithafsc-securities-productetf:400570:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz081lm4109oztljp7qa1etf2026-09-18400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,800원185원1.59%11811.6211,765원11,800원11,750원2,1492529.8만원125억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1401.311125.2억원
cmuboaz021lm1109o3g8jwjp9fsc-securities-productetf:399580:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayzx1lly109ot4ttivdw1etf2026-09-18399580KR7399580000RISE 글로벌클린에너지9,470원130원1.39%9574.149,360원9,575원9,360원6,9856596.6만원94.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1114.81695.7억원
cmuboayzs1llv109o8onbhqa9fsc-securities-productetf:399110:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayzn1lls109o8m1pc1ip1etf2026-09-18399110KR7399110006SOL 미국S&P500ESG20,715원135원0.66%20682.0520,720원20,800원20,565원7,0481.4억원1180.7억원5,700,000주S&P500 Scored&Screened(PR)675.3431178.8억원
cmuboayzj1llp109ouos2j0wefsc-securities-productetf:396520:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayze1llm109o432migla1etf2026-09-18396520KR7396520009TIGER 차이나반도체FACTSET13,600원415원3.15%13139.2713,215원13,800원13,185원353,12347.7억원5581.4억원41,040,000주FactSet China Semiconductor 지수(PR)315.1705376.5억원
cmuboaywx1lk7109okadnexiafsc-securities-productetf:395160:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayws1lk4109o622zacve1etf2026-09-18395160KR7395160005KODEX AI반도체TOP2플러스40,220원1,735원4.51%40408.0839,955원40,435원39,580원3,365,0861347억원4조원100,300,000주FnGuide AI반도체 TOP2+ 지수9238.8004조원
cmuboaywn1lk1109oo93etwlnfsc-securities-productetf:395150:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaywi1ljy109ohob6ndoz1etf2026-09-18395150KR7395150006KODEX 웹툰&드라마1,827원-29원-1.56%1829.881,861원1,861원1,827원97,1601.7억원87.6억원4,800,000주FnGuide 웹툰&드라마 지수276.65087.8억원
cmuboaywd1ljv109oid1qqh3ufsc-securities-productetf:394670:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayw81ljs109oe6gpgk0s1etf2026-09-18394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,755원190원1.80%10791.7710,670원10,770원10,670원19,7532.1억원1570.2억원14,600,000주Solactive Global Lithium 지수(PR)1665.2701575.5억원
cmuboayw31ljp109ocos5ld27fsc-securities-productetf:394660:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayvy1ljm109ovvboglgz1etf2026-09-18394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,465원330원2.18%15532.2015,575원15,575원15,315원7,1171억원1014.5억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2241.4251018.9억원
cmuboayvt1ljj109oh72a23gxfsc-securities-productetf:391670:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayvo1ljg109oas9r0hr01etf2026-09-18391670KR7391670007HK 베스트일레븐액티브28,672원907원3.27%28779.3328,760원28,820원28,672원1131.6만원172억원600,000주코스피 2001090.230172.6억원
cmuboayvj1ljd109oocwkmyrnfsc-securities-productetf:391600:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayvd1lja109o9ky0mr0n1etf2026-09-18391600KR7391600004ACE 미국친환경그린테마10,365원210원2.07%10328.7210,235원10,365원10,235원456467.8만원46.6억원450,000주Indxx US Green Infrastructure Price return Index3103.22046.4억원
cmuboayv91lj7109o85xavbe9fsc-securities-productetf:390400:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayv41lj4109o7ubz34541etf2026-09-18390400KR7390400000KODEX 미국스마트모빌리티S&P6,870원120원1.78%6896.936,755원6,895원6,755원4,1092805.5만원54.9억원800,000주S&P Kensho Smart Transportation201.92855.1억원
cmuboayuz1lj1109ov4kpywwhfsc-securities-productetf:390390:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayut1liy109og1xgn65p1etf2026-09-18390390KR7390390003KODEX 미국반도체53,100원1,475원2.86%52725.3052,575원53,105원52,425원1,153,201607.3억원1.2조원24,000,000주MVIS US Listed Semiconductor 25 Index17223.2801.2조원
cmuboayuo1liv109onap15iv0fsc-securities-productetf:388420:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayuj1lis109og367bljs1etf2026-09-18388420KR7388420002RISE 비메모리반도체액티브27,040원765원2.91%27145.0127,045원27,090원26,750원16,7704.5억원2390.3억원8,840,000주iSelect 비메모리반도체 지수(시장가격지수)7009.4002399.6억원
23,323건 중 22,701–22,750← 이전455 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬