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
cmuboaydl1l91109o4fuka8mcfsc-securities-productetf:357870:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaydg1l8z109o4kkwe7d01etf2026-09-18357870KR7357870005TIGER CD금리투자KIS(합성)58,085원5원0.01%58076.7958,080원58,085원58,080원186,643108.4억원3.3조원58,186,000주KIS CD Index(총수익)12732.8603.3조원
cmuboaydb1l8w109ojfsmg170fsc-securities-productetf:356540:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayd61l8t109o0ejzsk891etf2026-09-18356540KR7356540005ACE 종합채권(AA-이상)액티브101,070원90원0.09%101097.54101,210원101,240원101,060원1901923.1만원1.1조원11,246,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.6401.1조원
cmuboayd11l8q109o9h1e3gsvfsc-securities-productetf:354500:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:50cmuboaycu1l8n109o8x73zske1etf2026-09-18354500KR7354500001ACE 코스닥15013,965원40원0.29%14013.4014,110원14,155원13,900원50,1067억원1480.2억원10,600,000주코스닥 1501396.1101485.4억원
cmuboaycm1l8j109ovi7iiuxnfsc-securities-productetf:354350:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaycg1l8g109ooldw853p1etf2026-09-18354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,300원-5원-0.03%18327.2718,300원18,360원18,300원1,1332074.1만원95.1억원520,000주S&P Global Luxury Index3998.76095.3억원
cmuboaycc1l8d109obi6cdxhifsc-securities-productetf:354240:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboayc61l8a109o8zrvs7t51etf2026-09-18354240KR7354240004RISE 미국고정배당우선증권10,470원10원0.10%10444.9110,460원10,520원10,390원3,7883969.6만원115.1억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.697114.8억원
cmuboayc11l87109oovj9wpjofsc-securities-productetf:352560:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaybx1l85109ohh9xzxsg1etf2026-09-18352560KR7352560007KODEX 미국부동산리츠(H)11,855원-5원-0.04%11909.7711,860원11,900원11,805원31,2383.6억원314.1억원2,650,000주Dow Jones U.S. Real Estate PR Index371.739315.6억원
cmuboaybr1l81109o0kewm696fsc-securities-productetf:352540:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaybm1l7z109ol713sm191etf2026-09-18352540KR7352540009KODEX 일본부동산리츠(H)10,975원-55원-0.50%11093.4011,025원11,090원10,955원34,6713.8억원373.1억원3,400,000주Tokyo Stock Exchange REIT Index1730.690377.1억원
cmuboaybi1l7w109oq1te1il3fsc-securities-productetf:341850:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaybd1l7v109onrbotm9r1etf2026-09-18341850KR7341850006TIGER 리츠부동산인프라채권4,550원-10원-0.22%4559.624,465원4,595원4,465원3,6851686만원91억원2,000,000주KIS 리츠부동산인프라채권PR 지수38494.83091.1억원
cmuboaz3l1lo0109o7im76ehofsc-securities-productetf:404260:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz3g1lny109ohh28twsp1etf2026-09-18404260KR7404260002KODEX 기후변화솔루션23,895원70원0.29%24050.6524,150원24,200원23,895원5601349.1만원191.1억원800,000주KRX 기후변화 솔루션지수4531.910192.4억원
cmuboaz3b1lnu109otr9t1sc1fsc-securities-productetf:404120:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz361lns109ojzjypc0t1etf2026-09-18404120KR7404120008TIME K신재생에너지액티브24,825원265원1.08%24811.7324,480원24,895원24,480원8462099.4만원198.6억원800,000주KRX 기후변화 솔루션지수4531.910198.4억원
cmuboaz311lnp109op7nidrf8fsc-securities-productetf:403790:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaz2v1lnn109o7805sr5x1etf2026-09-18403790KR7403790009MIDAS 코스피액티브57,715원1,290원2.29%58064.0657,590원58,165원57,525원3,1181.8억원1688.1억원2,925,000주코스피6894.2301698.3억원
cmuboayph1lfw109o8ste9uzxfsc-securities-productetf:379810:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaypb1lft109od3dq48as1etf2026-09-18379810KR7379810005KODEX 미국나스닥10027,090원435원1.63%26969.4526,860원27,100원26,850원20,857,6885624.8억원9.4조원348,100,000주NASDAQ 10029644.1709.5조원
cmuboayow1lfj109ofou8lvm2fsc-securities-productetf:379790:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayor1lfh109ob21va1sc1etf2026-09-18379790KR7379790009RISE 유로스탁스50(H)17,215원155원0.91%17164.0717,315원17,315원17,135원3,3325733.4만원197.9억원1,150,000주EURO STOXX 50 Index6236.200197.3억원
cmuboayoc1lf8109ohx3e838hfsc-securities-productetf:377990:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayo71lf5109o2y9mdqia1etf2026-09-18377990KR7377990007TIGER Fn신재생에너지24,255원420원1.76%24270.2124,175원24,400원24,050원25,8106.2억원1200.6억원4,950,000주FnGuide 신재생에너지 지수4655.8501201.3억원
cmuboaynq1lev109okesjtvzofsc-securities-productetf:375770:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaynm1let109orrdl22wz1etf2026-09-18375770KR7375770005KODEX 탄소효율그린뉴딜24,810원600원2.48%24813.0424,685원24,810원24,635원5391332.4만원446.5억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4149.180446.6억원
cmuboayn61lek109onw8kyv3dfsc-securities-productetf:375270:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayn11leg109o3lkczpon1etf2026-09-18375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,580원70원0.52%13525.5013,530원13,580원13,475원303410.2만원88.2억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1788.02487.9억원
cmuboaymm1le8109ojirc8f7kfsc-securities-productetf:373490:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaymg1le5109o6n41ronr1etf2026-09-18373490KR7373490002KODEX 코리아혁신성장액티브24,965원455원1.86%25026.5924,920원25,045원24,910원3075만원137.3억원550,000주FnGuide K-이노베이션 지수3822.670137.6억원
cmuboaymb1le2109ou1fzluoafsc-securities-productetf:372330:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaym61ldz109o7q4jw6po1etf2026-09-18372330KR7372330001KODEX 차이나항셍테크6,665원185원2.85%6498.436,480원6,665원6,465원326,47821.5억원1113억원16,700,000주Hang Seng TECH Index4405.5001085.2억원
cmuboaym11ldw109o1vwubzg5fsc-securities-productetf:371870:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaylw1ldu109oant8r64m1etf2026-09-18371870KR7371870007ACE 차이나항셍테크6,510원170원2.68%6377.176,375원6,510원6,375원14,1719122.3만원104.1억원1,600,000주Hang Seng TECH Index4405.500102억원
cmuboaylr1ldr109oa4zd7rqsfsc-securities-productetf:371470:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaylm1ldo109oic5sqwvh1etf2026-09-18371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,515원105원1.25%8472.318,410원8,660원8,410원15,3111.3억원449.5억원5,280,000주Solactive China Biotech Index(PR)1741.610447.3억원
cmuboaylh1ldl109o9z5xfkogfsc-securities-productetf:371460:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayld1ldi109omgb0w8dt1etf2026-09-18371460KR7371460007TIGER 차이나전기차SOLACTIVE9,480원115원1.23%9412.559,365원9,585원9,365원125,08711.8억원6806.6억원71,800,000주Solactive China Electric Vehicle and Battery Index(PR)1947.7006750.6억원
cmuboaykx1lda109o88911je0fsc-securities-productetf:371160:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayks1ld8109oi4cu0r871etf2026-09-18371160KR7371160003TIGER 차이나항셍테크6,660원175원2.70%6518.456,500원6,665원6,500원395,56826.1억원5437.8억원81,650,000주Hang Seng TECH Index4405.5005319억원
cmuboayeq1l9p109oxjevm84ufsc-securities-productetf:360200:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayel1l9m109o9w80jv4g1etf2026-09-18360200KR7360200000ACE 미국S&P50026,565원215원0.82%26499.0026,425원26,610원26,415원981,899260.4억원4조원150,800,000주S&P 5007650.5003.9조원
cmuboayb81l7s109o6205jah8fsc-securities-productetf:337160:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboayb31l7o109ojq0zijd51etf2026-09-18337160KR7337160006KODEX 200ESG48,115원1,300원2.78%48073.9347,910원48,130원47,510원5,4802.6억원1635.9억원3,400,000주코스피 200 ESG 지수1431.3301634.5억원
cmuboayao1l7f109ojk2pjn34fsc-securities-productetf:337140:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboayaj1l7d109oqm6n7a8q1etf2026-09-18337140KR7337140008KODEX 코스피대형주36,305원1,005원2.85%36533.5536,260원36,520원36,100원8,6023.1억원798.7억원2,200,000주코스피 대형주7539.840803.7억원
cmuboaya31l73109ocgpubwulfsc-securities-productetf:336160:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay9z1l71109oxg8ysix11etf2026-09-18336160KR7336160007RISE 금융채액티브99,970원135원0.14%99948.26100,030원100,030원99,945원879.9만원468.8억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.110468.7억원
cmuboay9j1l6r109o2oexq6cpfsc-securities-productetf:334690:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay9f1l6p109ocyudd8en1etf2026-09-18334690KR7334690005RISE 팔라듐선물(H)5,900원25원0.43%5826.805,790원5,900원5,790원3,0181754.3만원38.3억원650,000주S&P GSCI Palladium Excess Return Index728.97140.7억원
cmuboay8z1l6g109otbub56eufsc-securities-productetf:332930:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay8u1l6d109oq48jyhod1etf2026-09-18332930KR7332930007HANARO 200TR143,465원4,005원2.87%143896.78142,970원144,055원142,410원1,3841.9억원2080.2억원1,450,000주코스피 200 TR1446.5002086.5억원
cmuboay8p1l6a109ohtfisnpdfsc-securities-productetf:332620:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay8k1l68109omml9a6ur1etf2026-09-18332620KR7332620004PLUS 미국장기우량회사채88,150원755원0.86%88324.2788,115원88,350원88,055원2692372.6만원164.8억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1142.028165.1억원
cmuboay8f1l65109osl2na8yjfsc-securities-productetf:332610:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay8a1l62109owkuvrx1u1etf2026-09-18332610KR7332610005PLUS 미국단기회사채(AAA~A)125,530원75원0.06%125639.47125,370원125,975원125,350원1221532.3만원120.5억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)601.478120.6억원
cmuboayay1l7l109oe1snllf2fsc-securities-productetf:337150:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboayat1l7j109oxk69pqem1etf2026-09-18337150KR7337150007KODEX 200exTOP25,100원210원0.84%25012.1425,075원25,100원25,000원117293.3만원150.6억원600,000주코스피 200 초대형제외 지수540.580150억원
cmuboayae1l79109orga8m3hpfsc-securities-productetf:337120:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaya91l77109ojfbmn0p71etf2026-09-18337120KR7337120000KODEX 멀티팩터34,670원1,000원2.97%34713.9834,520원34,670원34,520원1241.5만원208억원600,000주FnGuide 멀티팩터 지수21855.290208.2억원
cmuboay9u1l6y109omwptg3brfsc-securities-productetf:334700:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay9o1l6u109oyl4gdeto1etf2026-09-18334700KR7334700002RISE 팔라듐선물인버스(H)3,265원-60원-1.80%3342.553,325원3,350원3,265원16554.2만원21.2억원650,000주S&P GSCI Palladium Excess Return Index728.97121.7억원
cmuboay991l6m109occd3y95nfsc-securities-productetf:332940:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay951l6j109ofvut27zi1etf2026-09-18332940KR7332940006HANARO MSCI Korea TR48,965원1,910원4.06%48800.7848,600원48,965원48,275원2861386.3만원1175.1억원2,400,000주MSCI Korea TR Index4945.6301171.2억원
cmuboay5e1l4f109osp990kttfsc-securities-productetf:325010:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay581l4c109of9kz49yy1etf2026-09-18325010KR7325010007KODEX 성장주43,510원1,225원2.90%43610.2143,210원43,620원43,130원31,26313.5억원1261.7억원2,900,000주FnGuide 성장 지수(PR)12392.3201264.6억원
cmuboay531l49109ob6vutmvxfsc-securities-productetf:322410:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay4y1l46109o1xzcyby51etf2026-09-18322410KR7322410002HANARO K고배당22,890원-105원-0.46%22850.6223,205원23,205원22,875원1,4683368.5만원400.5억원1,750,000주FnGuide 고배당 알파 지수3374.110399.8억원
cmuboay4u1l43109oizqw771kfsc-securities-productetf:322400:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay4p1l40109o8q81jxu41etf2026-09-18322400KR7322400003HANARO e커머스9,600원-135원-1.39%9656.139,770원9,770원9,600원7,4287161.5만원316.8억원3,300,000주FnGuide E커머스 지수1656.650318.6억원
cmuboay4k1l3x109oh18as3rzfsc-securities-productetf:321410:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay4f1l3u109obl361xfc1etf2026-09-18321410KR7321410003KODEX 멀티에셋하이인컴(H)10,490원-35원-0.33%10587.7910,495원10,500원10,490원4,4514669.1만원31.4억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1102.94031.7억원
cmuboay491l3r109ox13iqtbwfsc-securities-productetf:319640:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay441l3o109o3wya1cvy1etf2026-09-18319640KR7319640009TIGER 골드선물(H)25,780원480원1.90%25602.4225,500원25,985원25,475원51,94013.3억원1185.8억원4,600,000주S&P GSCI Gold Index(TR)2134.2011177.7억원
cmuboay3z1l3l109okjwhwailfsc-securities-productetf:316670:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay3u1l3i109oc82556bw1etf2026-09-18316670KR7316670009KIWOOM 코스닥1506,925원10원0.14%6927.886,980원7,010원6,890원78,1985.4억원461.2억원6,660,000주코스닥 1501396.110475.2억원
cmuboay3p1l3f109o78ej0n2jfsc-securities-productetf:316300:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay3k1l3c109oimph4kus1etf2026-09-18316300KR7316300003ACE 싱가포르리츠12,465원0원0.00%12536.0912,455원12,510원12,430원659822.4만원62.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1180.02762.6억원
cmuboay3f1l39109oxp4w9i5gfsc-securities-productetf:315960:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay3a1l36109oaht0j6lc1etf2026-09-18315960KR7315960005RISE 대형고배당10TR78,165원1,470원1.92%78454.8878,410원78,665원77,680원30,78824억원5158.8억원6,600,000주WISE 대형고배당10 TR 지수9649.3805178억원
cmuboay351l33109ou5yj1z0nfsc-securities-productetf:315930:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay2z1l30109oumgwv51v1etf2026-09-18315930KR7315930008KODEX Top5PlusTR80,100원1,500원1.91%80220.9180,820원80,820원79,540원13,73211억원9612억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8296.8609626.5억원
cmuboay2u1l2x109ojltcpgthfsc-securities-productetf:315270:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay2p1l2u109ow0or2kp81etf2026-09-18315270KR7315270009TIGER 200커뮤니케이션서비스18,690원-10원-0.05%18830.5318,955원18,955원18,690원212398.7만원71억원380,000주코스피 200 커뮤니케이션서비스1877.07071.5억원
cmuboay2l1l2r109ofqtyk0yqfsc-securities-productetf:314700:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay2g1l2o109of68exj9z1etf2026-09-18314700KR7314700006HANARO 농업융복합산업10,655원15원0.14%10622.5710,675원10,685원10,655원1,5201622.4만원58.6억원550,000주FnGuide 농업융복합산업 지수(시장가격)1318.57058.4억원
cmuboay2b1l2l109om51dt4nyfsc-securities-productetf:314250:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay261l2i109otvuo00mg1etf2026-09-18314250KR7314250002KODEX 미국빅테크10(H)63,280원1,005원1.61%62916.1662,655원63,280원62,655원31,40819.7억원6612.7억원10,450,000주NYSE U.S. Big TECH 10 INDEX18806.0796574.7억원
cmuboay211l2f109odktbrvs3fsc-securities-productetf:310970:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay1v1l2c109o81nry71e1etf2026-09-18310970KR7310970009TIGER MSCI Korea TR48,780원1,375원2.90%48977.5348,705원49,035원48,420원5,0232.4억원4.5조원92,900,000주MSCI Korea TR Index4945.6304.5조원
cmuboay1q1l29109owvd9gg26fsc-securities-productetf:310960:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay1m1l26109o89jvryj21etf2026-09-18310960KR7310960000TIGER 200TR63,840원1,735원2.79%64028.7363,745원64,160원63,280원23,83815.2억원3511.2억원5,500,000주코스피 200 TR1446.5003585.6억원
cmuboay1g1l23109ok6zyafe7fsc-securities-productetf:310080:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay1c1l21109oec5jp4mc1etf2026-09-18310080KR7310080007RISE 중국MSCI China(H)9,020원70원0.78%9007.568,980원9,085원8,975원825742.1만원103.7억원1,150,000주MSCI China Index(USD, Price Return)72.092103.5억원
cmuboay131l1x109o01w7fnnffsc-securities-productetf:309230:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay0y1l1v109onfeokon91etf2026-09-18309230KR7309230001ACE 미국WideMoat동일가중30,175원-55원-0.18%30171.1029,990원30,180원29,990원6,2701.8억원1110.4억원3,680,000주MorningStar Wide Moat Focus Index16356.0801110.2억원
23,323건 중 22,801–22,850← 이전457 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬