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
cmuboayue1lip109o7uv2xugmfsc-securities-productetf:388280:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayu91lin109otcf0qqfv1etf2026-09-18388280KR7388280000RISE K엔터&여행레저7,000원-45원-0.64%7043.247,105원7,105원7,000원11,3598005만원228.2억원3,260,000주FnGuide K엔터&여행레저 지수654.900229.6억원
cmuboayu31lij109o1y4y3wu6fsc-securities-productetf:387280:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaytv1lif109o0q3sd6hq1etf2026-09-18387280KR7387280001TIGER 퓨처모빌리티액티브11,520원120원1.05%11589.0811,665원11,665원11,520원1,6431907.2만원146.3억원1,270,000주FnGuide 퓨처모빌리티 지수3434.020147.1억원
cmuboayte1li5109oztvnc6ngfsc-securities-productetf:385720:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayta1li3109oqrl5qc231etf2026-09-18385720KR7385720008TIME 코스피액티브25,510원710원2.86%25647.9625,490원25,675원25,340원36,3649.2억원3928.5억원15,400,000주코스피6894.2303949.7억원
cmuboaysu1lht109od4vzej03fsc-securities-productetf:385600:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaysq1lhr109oiwpz22cr1etf2026-09-18385600KR7385600002ACE 2차전지&친환경차액티브11,560원-80원-0.69%11628.6911,740원11,745원11,560원3,2023723.5만원173.4억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2081.960174.4억원
cmuboaysa1lhh109o5u47ctx9fsc-securities-productetf:385560:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboays61lhf109o8w5u5gt21etf2026-09-18385560KR7385560008RISE KIS국고채30년Enhanced50,585원370원0.74%50452.1550,540원50,925원50,015원19,7159.9억원4521.7억원8,939,000주KIS 국고채30년Enhanced지수(시장가격)4493.0904573.9억원
cmuboayrq1lh5109oxhdjl1h2fsc-securities-productetf:385540:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayrl1lh3109o5y3j8ban1etf2026-09-18385540KR7385540000RISE 종합채권(A-이상)액티브102,815원75원0.07%102797.81102,865원102,980원102,625원3,3203.4억원2.1조원21,209,000주KIS 종합채권 지수(A-이상)(총수익지수)119.8202.1조원
cmuboayr61lgt109oqjkizccdfsc-securities-productetf:385510:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayr01lgr109oont4pn041etf2026-09-18385510KR7385510003KODEX 신재생에너지액티브38,810원800원2.10%38916.3338,555원39,130원38,375원37,04114.3억원3376.4억원8,700,000주FnGuide K-신재생에너지 플러스 지수2801.8803385.7억원
cmuboayqv1lgo109ot8no5mlgfsc-securities-productetf:381570:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayqq1lgl109oi644fv4z1etf2026-09-18381570KR7381570001HANARO Fn친환경에너지10,150원10원0.10%10109.2110,210원10,210원10,120원592600.8만원86.2억원850,000주FnGuide 친환경에너지 지수 (시장가격)1948.23085.9억원
cmuboayql1lgi109o4411p861fsc-securities-productetf:381560:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayqg1lgf109o2m5tkvdq1etf2026-09-18381560KR7381560002HANARO Fn전기&수소차17,385원275원1.61%17316.5517,300원17,385원17,270원2,6804639.8만원182.5억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3940.510181.8억원
cmuboayqb1lgc109ox9q2xrmjfsc-securities-productetf:381180:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayq61lga109otu5fxpie1etf2026-09-18381180KR7381180009TIGER 미국필라델피아반도체나스닥42,165원1,415원3.47%41777.0541,570원42,165원41,505원1,608,999671.2억원5.7조원135,850,000주PHLX Semiconductor Sector Index11921.6865.6조원
cmuboayq11lg6109o0nefmcayfsc-securities-productetf:381170:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaypw1lg4109oip2zpx971etf2026-09-18381170KR7381170000TIGER 미국테크TOP10 INDXX31,675원690원2.23%31455.5131,315원31,675원31,315원953,992300.4억원3.9조원123,500,000주Indxx US Tech Top 10 Index9867.0303.8조원
cmuboaypr1lg1109orm1inacmfsc-securities-productetf:380340:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaypm1lfy109oalby9wo51etf2026-09-18380340KR7380340000ACE 코리아AI테크핵심산업27,285원900원3.41%27231.5127,090원27,385원27,010원3,3199003.4만원327.4억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5422.060326.7억원
cmuboayp61lfp109onr9ijbmzfsc-securities-productetf:379800:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayp11lfn109oyt01an8p1etf2026-09-18379800KR7379800006KODEX 미국S&P50023,885원195원0.82%23826.7723,760원23,925원23,750원24,431,0375827.7억원10.3조원434,600,000주S&P 5007650.50010.3조원
cmuboayz81llj109o65i3nudbfsc-securities-productetf:396510:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayz31llg109o3hwd04sr1etf2026-09-18396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,985원115원1.67%6928.316,870원7,000원6,870원1,323915.5만원125.7억원1,800,000주Solactive China Clean Energy 지수(PR)1800.310124.7억원
cmuboayyy1lld109oyih5yxaqfsc-securities-productetf:396500:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayyt1lla109o195bjv2b1etf2026-09-18396500KR7396500001TIGER 반도체TOP1037,000원1,435원4.03%37147.1936,680원37,060원36,275원7,144,8852623.6억원9.8조원265,600,000주FnGuide 반도체TOP10 지수9426.8609.8조원
cmuboayyo1ll7109oow9ivwggfsc-securities-productetf:395760:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayyk1ll4109ox9dc16n91etf2026-09-18395760KR7395760002PLUS ESG성장주액티브21,230원240원1.14%21372.9821,320원21,320원21,230원714.8만원116.7억원550,000주FnGuide 한화 ESG 성장 지수3522.200117.5억원
cmuboayyf1ll1109o6nhvqngbfsc-securities-productetf:395750:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayya1lky109o1x055apk1etf2026-09-18395750KR7395750003PLUS ESG가치주액티브20,470원425원2.12%20586.4520,470원20,470원20,470원1530.7만원81.8억원400,000주FnGuide 한화 ESG 가치 지수3221.76082.3억원
cmuboayy51lkv109ogjtuoe1afsc-securities-productetf:395290:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayy01lks109omud46q6t1etf2026-09-18395290KR7395290000HANARO Fn K-POP&미디어4,920원-40원-0.81%4909.564,950원4,995원4,905원54,1022.6억원312.4억원6,350,000주FnGuide K-POP & 미디어 지수464.170311.7억원
cmuboayxv1lkp109ovwwyxq9yfsc-securities-productetf:395280:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayxp1lkm109ornfth7241etf2026-09-18395280KR7395280001HANARO Fn K-게임3,365원15원0.45%3385.853,385원3,410원3,365원9,6853281만원79억원2,350,000주FnGuide K-게임 지수655.00079.5억원
cmuboayxk1lkj109ob61amkdcfsc-securities-productetf:395270:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayxg1lkh109oes11ui5l1etf2026-09-18395270KR7395270002HANARO Fn K-반도체57,375원2,390원4.35%57582.1256,700원57,605원56,395원951,883543.2억원3.6조원62,750,000주FnGuide K-반도체 지수17246.7603.6조원
cmuboayx91lkd109ohbv7somrfsc-securities-productetf:395170:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayx21lk9109o0gv03e1l1etf2026-09-18395170KR7395170004KODEX Top10동일가중15,190원270원1.81%15282.1615,430원15,430원15,180원44,9476.8억원303.8억원2,000,000주FnGuide TOP10 동일가중 지수2421.450305.6억원
cmuboaytp1lic109olg1yf6ncfsc-securities-productetf:387270:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaytk1li8109o3npu7fnx1etf2026-09-18387270KR7387270002TIGER 글로벌이노베이션액티브25,455원635원2.56%25398.0025,265원25,470원25,265원1,1342873.3만원295.2억원1,160,000주NASDAQ 10029644.170294.6억원
cmuboayt41li0109obkmnyj34fsc-securities-productetf:385710:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaysz1lhw109o6e0tvuxr1etf2026-09-18385710KR7385710009TIME K이노베이션액티브10,240원15원0.15%10270.2810,075원10,330원10,075원16,1521.6억원102.4억원1,000,000주KRX BBIG 지수1724.160102.7억원
cmuboaysl1lho109o5qr034b4fsc-securities-productetf:385590:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaysg1lhk109ozhdjylit1etf2026-09-18385590KR7385590005ACE ESG액티브23,835원185원0.78%23939.8723,940원23,965원23,780원100238.6만원548.2억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4461.010550.6억원
cmuboays11lhc109od268dc21fsc-securities-productetf:385550:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayrw1lh9109oi9bbv2nj1etf2026-09-18385550KR7385550009RISE 단기채권알파액티브114,285원20원0.02%114261.51114,245원114,290원114,245원7,2028.2억원3733.6억원3,267,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503729.4억원
cmuboayrg1lh0109o6x9ghjkifsc-securities-productetf:385520:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayrb1lgw109olln7un9m1etf2026-09-18385520KR7385520002KODEX 자율주행액티브15,655원360원2.35%15608.7215,635원15,655원15,550원2,2063440.8만원336.5억원2,150,000주FnGuide K-미래차 지수3019.770335.5억원
cmuboaykn1ld5109o66zlkv6wfsc-securities-productetf:371150:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaykh1ld2109ovqkxjg6n1etf2026-09-18371150KR7371150004RISE 차이나항셍테크6,510원170원2.68%6356.296,385원6,510원6,360원24,1221.5억원84.6억원1,300,000주Hang Seng TECH Index4405.50082.6억원
cmuboaykc1lcz109owcv4z93ufsc-securities-productetf:368680:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayk71lcw109ojh3eseaz1etf2026-09-18368680KR7368680005KODEX K-뉴딜디지털플러스7,750원45원0.58%7713.917,730원7,750원7,705원4232.4만원69.7억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1840.30061.7억원
cmuboayk21lct109ouqrgcbrrfsc-securities-productetf:368590:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayjx1lcq109ov1f5b1jd1etf2026-09-18368590KR7368590006RISE 미국나스닥10030,230원505원1.70%30077.9429,965원30,235원29,950원120,29636.1억원1.5조원52,900,000주NASDAQ 10029644.1701.5조원
cmuboayjs1lcn109o6vo4rdi8fsc-securities-productetf:368190:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayjm1lck109ovykkyfvi1etf2026-09-18368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,610원-30원-0.39%7655.897,670원7,675원7,610원322246.6만원243.5억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1840.300244.9억원
cmuboayjh1lch109owbhp5gz5fsc-securities-productetf:367770:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayjc1lce109o9hqldxvf1etf2026-09-18367770KR7367770005RISE 수소경제테마22,445원35원0.16%22447.9022,770원22,770원22,445원11,8422.6억원1155.9억원5,150,000주FnGuide 수소 경제 테마 지수2828.1501156억원
cmuboayj71lcb109obnn5hbiefsc-securities-productetf:367760:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayj21lc8109okz0neamg1etf2026-09-18367760KR7367760006RISE 네트워크인프라58,905원2,400원4.25%59063.0458,300원59,065원58,215원125,23873.4억원6832.9억원11,600,000주FnGuide 네트워크 인프라 지수8159.3406851.3억원
cmuboayix1lc5109oixj473vpfsc-securities-productetf:367740:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayis1lc2109olttxkuad1etf2026-09-18367740KR7367740008HANARO Fn5G산업42,575원645원1.54%42743.0243,075원43,075원42,420원220936.1만원234.1억원550,000주FnGuide 5G 산업 지수7285.440235억원
cmuboayin1lbz109o9fvthapyfsc-securities-productetf:367380:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayii1lbw109ozxatl3te1etf2026-09-18367380KR7367380003ACE 미국나스닥10031,150원510원1.66%31006.2630,900원31,165원30,875원338,448104.9억원3.5조원113,200,000주NASDAQ 10029644.1703.5조원
cmuboayid1lbt109odgocx9qjfsc-securities-productetf:365780:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayi81lbq109ovz0xirmi1etf2026-09-18365780KR7365780006ACE 국고채10년81,855원220원0.27%81878.5982,000원82,105원81,760원4,4483.6억원5153.5억원6,296,000주KIS 10년 국고채 지수 (총수익)15527.0505155억원
cmuboayi31lbn109ojz2yhv6lfsc-securities-productetf:365040:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayhy1lbk109o0o689bgw1etf2026-09-18365040KR7365040005TIGER AI코리아그로스액티브36,315원700원1.97%36372.0336,385원36,420원36,075원5,6242억원762.6억원2,100,000주코스피6894.230763.8억원
cmuboayht1lbh109or0and3zkfsc-securities-productetf:365000:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayhn1lbe109o83dyl4dd1etf2026-09-18365000KR7365000009TIGER 인터넷TOP103,560원85원2.45%3554.933,520원3,580원3,520원46,6761.6억원359.5억원10,100,000주KRX 인터넷 TOP 10 지수895.440359억원
cmuboayhj1lbb109osy9h24kdfsc-securities-productetf:364990:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayhd1lb8109ohbhmvw5x1etf2026-09-18364990KR7364990002TIGER 게임TOP104,455원20원0.45%4476.364,460원4,515원4,450원35,4211.5억원196억원4,400,000주KRX 게임 TOP 10 지수553.330199.1억원
cmuboayh91lb5109o5difnx2tfsc-securities-productetf:364980:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayh31lb2109obsx0v45u1etf2026-09-18364980KR7364980003TIGER 2차전지TOP1010,265원-10원-0.10%10265.4110,415원10,470원10,240원1,489,421153.4억원6975억원67,950,000주KRX 2차전지 TOP 10 지수3601.8707001억원
cmuboaygz1laz109octcl4ryufsc-securities-productetf:364970:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaygt1law109ohl9dhy641etf2026-09-18364970KR7364970004TIGER 바이오TOP106,680원-40원-0.60%6670.546,780원6,795원6,675원729,15148.9억원2488.3억원37,250,000주KRX 바이오 TOP 10 지수2054.0202484.7억원
cmuboaygp1lat109oh8ymtbhofsc-securities-productetf:364960:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaygk1laq109og4qyfcov1etf2026-09-18364960KR7364960005TIGER BBIG6,205원15원0.24%6196.836,240원6,240원6,190원9,7986073.3만원738.3억원11,900,000주KRX BBIG 지수1724.160737.4억원
cmuboaygf1lan109o1vwi55kkfsc-securities-productetf:364690:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayga1lak109otibxge7l1etf2026-09-18364690KR7364690008KODEX 혁신기술테마액티브38,765원975원2.58%38930.3238,970원38,995원38,680원4511754만원232.5억원600,000주코스피6894.230233.5억원
cmuboayg51lah109o6ujcgvzofsc-securities-productetf:363580:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayg01lae109opfi9k51f1etf2026-09-18363580KR7363580002KODEX 200IT TR55,820원2,160원4.03%55971.3955,350원56,070원55,000원66,70637.1억원2344.4억원4,200,000주코스피200 정보기술 TR17027.9402322.8억원
cmuboayfv1lab109ols0sm0jtfsc-securities-productetf:363570:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayfr1la9109o0t2nuqwf1etf2026-09-18363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,175원265원0.31%86173.0886,330원86,430원85,875원2572211.9만원2337.9억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)280.4402338.7억원
cmuboayfl1la6109o3pn1lesbfsc-securities-productetf:363510:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayff1la3109oh2240fhp1etf2026-09-18363510KR7363510009SOL KIS단기통안채112,275원0원0.00%112261.27112,280원112,280원112,275원9,64910.8억원124.6억원111,000주KIS 단기통안채 Index(총수익)12826.030124.6억원
cmuboayfa1la0109oik6bpyvifsc-securities-productetf:361580:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayf51l9x109o7n3sdbel1etf2026-09-18361580KR7361580004RISE 200TR62,120원1,665원2.75%62301.1262,055원62,495원61,610원255,007158.5억원5000.6억원8,050,000주코스피 200 TR1446.5005046.3억원
cmuboayf01l9v109o44jj4ew1fsc-securities-productetf:360750:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayev1l9r109oku650l491etf2026-09-18360750KR7360750004TIGER 미국S&P50026,280원225원0.86%26211.7826,130원26,320원26,125원24,713,6676483.3억원20.9조원795,850,000주S&P 5007650.50020.8조원
cmuboayef1l9j109o6iuz5k4cfsc-securities-productetf:360150:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayea1l9g109ol4kdomk61etf2026-09-18360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,025원-70원-2.26%3030.183,055원3,060원3,010원34,9501억원124억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수370.610124.2억원
cmuboaye61l9d109ooio9w8ywfsc-securities-productetf:360140:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaye01l9a109oqb0e09mt1etf2026-09-18360140KR7360140008KODEX 200롱코스닥150숏선물22,925원540원2.41%22882.5122,655원23,065원22,570원5,7071.3억원504.3억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1996.110503.4억원
cmuboaydv1l97109oey7pvtzifsc-securities-productetf:359210:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaydq1l94109omgowfsjm1etf2026-09-18359210KR7359210002KODEX 코스피TR35,660원840원2.41%35790.7335,585원35,800원35,425원2,3658429.2만원820.1억원2,300,000주코스피 TR9052.750823.1억원
23,323건 중 22,751–22,800← 이전456 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬