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
cmuboavn71jpz109o8sykbd9tfsc-securities-productetf:105190:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavn21jpw109o7scyq6wj1etf2026-09-18105190KR7105190003ACE 200109,580원2,995원2.81%109868.30109,355원110,135원108,565원519,987570억원1.6조원15,400,000주코스피 2001090.2301.6조원
cmuboavp91jr2109ox0ccmo4ofsc-securities-productetf:114470:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavp41jqz109ob7qn20lf1etf2026-09-18114470KR7114470008KIWOOM 국고채3년107,180원200원0.19%107184.53107,210원107,240원107,130원3563815.8만원482.3억원450,000주KTB INDEX(시장가격)10097.770482.3억원
cmuboavo41jqg109opvqp4n0kfsc-securities-productetf:108590:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavnz1jqe109on3d7it8q1etf2026-09-18108590KR7108590001TREX 200108,880원2,890원2.73%109208.41108,605원109,395원108,105원24260.9만원217.7억원200,000주코스피 2001090.230218.4억원
cmuboavlj1jp1109orokg0nmxfsc-securities-productetf:102780:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavle1joz109owf02hsek1etf2026-09-18102780KR7102780004KODEX 삼성그룹25,665원355원1.40%25727.3525,955원26,000원25,655원257,58366.5억원3.2조원128,000,000주삼성그룹25855.8903.2조원
cmuboavkz1joq109ouozymoetfsc-securities-productetf:101280:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavku1jom109ol0bhuadi1etf2026-09-18101280KR7101280006KODEX 일본TOPIX10030,805원-145원-0.47%30814.9530,950원31,100원30,485원5,7151.7억원529.8억원1,720,000주TOPIX1002815.100530억원
cmuboavkd1jod109o42eovasofsc-securities-productetf:099140:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavk81job109oed995xoq1etf2026-09-18099140KR7099140006KODEX 차이나H20,865원240원1.16%20723.4420,585원20,935원20,585원9,8142억원333.8억원1,600,000주Hang Seng China H8225.400331.5억원
cmuboavk21jo8109o5rtffvf7fsc-securities-productetf:091230:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavjx1jo6109oicxmbi6l1etf2026-09-18091230KR7091230003TIGER 반도체138,165원3,165원2.34%138755.22139,500원139,500원136,605원111,628154억원1.3조원9,880,000주KRX 반도체13865.8801.3조원
cmuboavjp1jo2109oezprzthhfsc-securities-productetf:091220:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavjk1jnz109obv6mdecg1etf2026-09-18091220KR7091220004TIGER 은행17,305원-265원-1.51%17251.2417,790원17,795원17,265원46,2678.1억원207.6억원1,200,000주KRX 은행1705.630207억원
cmuboavjf1jnw109o2zuwm7ibfsc-securities-productetf:091180:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavja1jnu109o1mho5jbp1etf2026-09-18091180KR7091180000KODEX 자동차26,150원300원1.16%26097.7826,240원26,270원26,005원99,68426억원3687.1억원14,100,000주KRX 자동차2659.2203692.8억원
cmuboavhm1jmy109oy8q6lf6zfsc-securities-productetf:0239Y0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavhg1jmv109oka9qtjc61etf2026-09-180239Y0KR70239Y0007PLUS 코리아HBM반도체9,810원280원2.94%9803.109,830원9,830원9,625원513,83749.7억원196.2억원2,000,000주Akros 한국 HBM 반도체 지수7972.930196억원
cmuboavhc1jms109ok1767zgvfsc-securities-productetf:0238P0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavh71jmr109ookaq8puo1etf2026-09-180238P0KR70238P0009TIGER 미국S&P500미국채혼합5010,285원85원0.83%10233.3410,270원10,325원10,245원310,48331.9억원527.6억원5,130,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.998530억원
cmuboavh21jmo109ox7dh0dyyfsc-securities-productetf:0238F0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavgx1jml109on210mt9p1etf2026-09-180238F0KR70238F0001KODEX 미국AI메모리TOP2플러스10,205원485원4.99%10107.0910,100원10,205원10,015원230,36423.2억원719.4억원7,050,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)15017.777707.4억원
cmuboavgs1jmi109o5vg7bg0kfsc-securities-productetf:0234N0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavgm1jmf109ozd8a8ixu1etf2026-09-180234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+10,185원375원3.82%10188.1110,105원10,205원10,035원551,70355.8억원346.2억원3,400,000주Akros 삼성SK그룹 TOP4+ 지수6095.060346.3억원
cmuboavfv1jm2109o0ebhsnezfsc-securities-productetf:0233A0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavfq1jlz109o5fg5or5h1etf2026-09-180233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,560원230원2.23%10576.7410,510원10,570원10,475원392,99741.2억원675.8억원6,400,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3377.670676.9억원
cmuboavfm1jlx109om62iks9mfsc-securities-productetf:0232A0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavfh1jlu109ob5lht0nm1etf2026-09-180232A0KR70232A0002MIDAS 머니마켓액티브100,255원15원0.01%100242.21100,245원100,255원100,225원20,00020억원2089.3억원2,084,000주KIS-Midas 머니마켓 지수(총수익)116.6602089억원
cmuboavfb1jlr109oi6sldemnfsc-securities-productetf:0231Z0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavf61jlp109orwhra5031etf2026-09-180231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,220원205원2.05%10249.7410,180원10,250원10,165원32,0033.2억원204.4억원2,000,000주FnGuide 코리아 TDF 2065 지수2133.570204.9억원
cmuboavf11jll109o8nntbx86fsc-securities-productetf:0229F0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavew1jlj109ontetqpe41etf2026-09-180229F0KR70229F0002마이티 신약포커스바이오액티브8,265원-395원-4.56%8285.088,375원8,375원8,265원1,048873만원57.8억원700,000주FnGuide 신약포커스바이오 지수967.40057.9억원
cmuboaver1jlg109ozhqdcrpafsc-securities-productetf:0228G0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaven1jle109o299r04c11etf2026-09-180228G0KR70228G0002ACE 반도체Plus전략산업10,285원240원2.39%10308.4810,275원10,320원10,225원406,18141.7억원2571.2억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5292.4702577.1억원
cmuboaveh1jla109o3ohtab4lfsc-securities-productetf:0227L0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavec1jl8109ohd6ehxiy1etf2026-09-180227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,680원200원1.91%10593.1910,590원10,680원10,515원76,7998.1억원106.8억원1,000,000주Indxx US Agentic AI TOP2+ Index(PR)4723.300105.9억원
cmuboave41jl4109oqfpuaennfsc-securities-productetf:0227K0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboave01jl1109o1ifuvxpr1etf2026-09-180227K0KR70227K0007RISE 미국우주위성통신9,325원125원1.36%9276.289,295원9,325원9,205원6,8726342.3만원97.9억원1,050,000주Indxx US Space Satellite Communications Index PR3465.82092.7억원
cmuboavdu1jky109ozgqk2496fsc-securities-productetf:0226G0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavdn1jku109od6sifewg1etf2026-09-180226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,090원265원2.24%12128.2212,090원12,145원12,050원651788만원84.6억원700,000주FnGuide 피지컬AI TOP2플러스 지수1743.43084.8억원
cmuboavd61jkk109oemb5aqdpfsc-securities-productetf:0226A0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavd01jkh109o11jg00oo1etf2026-09-180226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5011,135원340원3.15%11184.2411,085원11,145원11,025원99,30710.9억원556.7억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5195.920559.2억원
cmuboavbf1jjl109oj0edw1udfsc-securities-productetf:0222F0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavb91jjj109ovhfi7tnh1etf2026-09-180222F0KR70222F0009마이티 AI데이터센터밸류체인13,095원310원2.42%13044.5312,915원13,095원12,915원6,0397844.8만원150.5억원1,150,000주KAP AI데이터센터밸류체인지수5193.840150억원
cmuboavxi1jvf109o789ryyfcfsc-securities-productetf:139240:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavxb1jvc109o8j4rc3dj1etf2026-09-18139240KR7139240006TIGER 200 철강소재11,385원155원1.38%11369.8211,360원11,435원11,310원9,0941억원100.1억원880,000주코스피 200 철강/소재1128.620100억원
cmuboavx51jv9109o76ti300dfsc-securities-productetf:139230:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavx01jv6109oxywxkug51etf2026-09-18139230KR7139230007TIGER 200 중공업13,215원-45원-0.34%13175.6313,385원13,460원13,165원68,0378.9억원2579.5억원19,520,000주코스피 200 중공업1256.4302571.8억원
cmuboavwv1jv3109on4bljua1fsc-securities-productetf:139220:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavwr1jv1109oksanlzx61etf2026-09-18139220KR7139220008TIGER 200 건설8,120원35원0.43%8091.048,165원8,335원8,085원432,02535.4억원1369억원16,860,000주코스피 200 건설808.7201362.5억원
cmuboavwj1jux109o0zlksf3jfsc-securities-productetf:138920:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavwe1jut109ogpei4pfn1etf2026-09-18138920KR7138920004KODEX 콩선물(H)12,855원-275원-2.09%13052.4613,055원13,060원12,855원690893.8만원64.2억원500,000주S&P GSCI Soybeans Index(TR)7144.89465.2억원
cmuboavvo1jug109otq4j76mafsc-securities-productetf:138530:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavvj1juc109oqkg0p2pm1etf2026-09-18138530KR7138530001TIGER LG그룹플러스12,025원-60원-0.50%12091.8712,230원12,295원12,025원46,8905.7억원779.2억원6,480,000주MKF LG그룹+ FW12154.640783.5억원
cmuboavtj1jte109ofd5cida6fsc-securities-productetf:132030:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavtf1jtc109ofy1bahtl1etf2026-09-18132030KR7132030008KODEX 골드선물(H)24,620원465원1.93%24430.7424,360원24,620원24,280원93,10522.7억원3717.6억원15,100,000주S&P GSCI Gold Index(TR)2134.2013689억원
cmuboavnu1jqb109osdugzhrefsc-securities-productetf:108450:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavnp1jq9109ov15nhtz11etf2026-09-18108450KR7108450008ACE 삼성그룹섹터가중39,120원320원0.82%39220.5039,555원39,645원39,120원6,6162.6억원782.4억원2,000,000주MKF SAMs SW39005.380784.4억원
cmuboavnj1jq5109op56suujffsc-securities-productetf:105780:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavnd1jq2109odr9z39h31etf2026-09-18105780KR7105780001RISE 5대그룹주16,310원210원1.30%16404.6716,555원16,555원16,290원2,9014756.5만원326.2억원2,000,000주MKF 5대그룹주16315.710328억원
cmuboavj41jnr109o41embeyrfsc-securities-productetf:091170:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaviz1jnp109o1ni78r3x1etf2026-09-18091170KR7091170001KODEX 은행16,625원-220원-1.31%16546.3517,050원17,060원16,555원831,984139.1억원2934.3억원17,650,000주KRX 은행1705.6302928.7억원
cmuboaviv1jnm109oe1d1rpfbfsc-securities-productetf:091160:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaviq1jnk109onweglh6j1etf2026-09-18091160KR7091160002KODEX 반도체130,545원2,890원2.26%131133.92131,020원131,335원129,210원1,217,7051589.8억원5.6조원43,550,000주KRX 반도체13865.8805.6조원
cmuboavib1jnb109o6n8s43bufsc-securities-productetf:069500:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavi61jn7109o4jw8adt91etf2026-09-18069500KR7069500007KODEX 200109,285원3,005원2.83%109611.31109,150원109,895원108,285원20,895,1902.2조원25.3조원231,650,000주코스피 2001090.23025.3조원
cmuboavgf1jmc109oerf695imfsc-securities-productetf:0233N0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavga1jm9109o0drx1qgq1etf2026-09-180233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,615원485원4.79%10505.8110,370원10,615원10,360원145,94815.3억원153.9억원1,450,000주iSelect 글로벌AI낸드메모리반도체지수26389.654152.3억원
cmuboavg61jm6109opf7y2aw3fsc-securities-productetf:0233J0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavg11jm5109ofjmow70w1etf2026-09-180233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,630원255원2.46%10685.2610,510원10,635원10,510원219,01323.1억원2126억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5958.4702137억원
cmuboavdg1jkq109o1hwv6zw2fsc-securities-productetf:0226D0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavdb1jko109ok0y0neqz1etf2026-09-180226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,165원160원1.60%10202.4610,235원10,235원10,140원2,2042246.8만원81.3억원800,000주KAP 금융반도체지주채권혼합50지수2600.95081.6억원
cmuboavcj1jk8109oxx7jtcpxfsc-securities-productetf:0224X0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavce1jk4109oh7z1lki21etf2026-09-180224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,895원145원1.49%9796.449,855원9,895원9,790원91,8769억원277억원2,800,000주KEDI 엔비디아알파벳미국채혼합50 지수3645.315254.7억원
cmuboaval1jj5109ot9hbrqjgfsc-securities-productetf:0221V0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavaf1jj2109okz8l7tn31etf2026-09-180221V0KR70221V0000IBK 초단기채권액티브100,625원15원0.01%100603.42100,620원100,625원100,610원2,4612.4억원1075.6억원1,069,000주KIS 단기자금 총수익지수116.8801075.4억원
cmuboavaa1jiz109osonsxfx6fsc-securities-productetf:0220B0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboava51jix109o7pthbup61etf2026-09-180220B0KR70220B0005DS 코스닥액티브10,610원125원1.19%10622.3210,705원10,705원10,555원191,54720.3억원461.5억원4,350,000주코스닥827.120462억원
cmuboav9z1jit109oe6jnd9zzfsc-securities-productetf:0220A0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboav9t1jiq109oa2lffuki1etf2026-09-180220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합508,950원25원0.28%8949.439,000원9,000원8,940원15,3461.3억원134.2억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1565.390134.2억원
cmuboav9k1jil109o0bmlzxxcfsc-securities-productetf:0219Z0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav9e1jij109o8s6zkcwb1etf2026-09-180219Z0KR70219Z0000HANARO 미국S&P500액티브10,430원55원0.53%10426.2810,405원10,460원10,400원54,8835.7억원83.4억원800,000주S&P 5007650.50083.4억원
cmuboav941jig109od2zd0zp3fsc-securities-productetf:0219E0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav8v1jid109o9o448ttc1etf2026-09-180219E0KR70219E0005KODEX 200커버드콜액티브8,430원230원2.80%8442.808,385원8,450원8,370원4,059,946341.4억원8059억원95,600,000주코스피 200 커버드콜 5% OTM787.8608130.4억원
cmuboav8q1jia109o6mr2noklfsc-securities-productetf:0219B0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav8k1ji7109odznt38lg1etf2026-09-180219B0KR70219B0008KoAct 광통신&위성네트워크액티브12,520원665원5.61%12516.9512,055원12,705원12,000원479,71159.8억원100.1억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2502.660100.1억원
cmuboav8g1ji4109oz83dbw71fsc-securities-productetf:0218K0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav8b1ji3109o5vpnctlb1etf2026-09-180218K0KR70218K0008BNK 스마트카10,435원-85원-0.81%10434.6910,515원10,515원10,415원2526.1만원73억원700,000주FnGuide 스마트카 지수1743.49073억원
cmuboav7v1jht109omq5agrbsfsc-securities-productetf:0216Z0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav7r1jhq109ot34eqx3x1etf2026-09-180216Z0KR70216Z0003ACE K방산TOP5+9,090원165원1.85%9058.568,970원9,140원8,915원93,0048.3억원113.6억원1,250,000주KRX K-AI 방산TOP5+ 지수12497.410113.2억원
cmuboavmx1jpt109ou71knicqfsc-securities-productetf:105010:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavms1jpq109ochgwuqne1etf2026-09-18105010KR7105010003TIGER 라틴356,470원20원0.31%6470.916,415원6,505원6,415원2,3701534.6만원90.5억원1,400,000주BNY Latin America 35 ADR3246.57090.5억원
cmuboavmn1jpn109odig418rdfsc-securities-productetf:104530:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavmi1jpk109otiq73mh21etf2026-09-18104530KR7104530001KIWOOM 코리아고배당17,045원-220원-1.27%17140.1217,265원17,300원17,045원9,1441.5억원349.4억원2,050,000주MKF 웰스 고배당2017308.570351.3억원
cmuboavme1jph109oxt9oeoehfsc-securities-productetf:104520:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavm91jpg109oz2gqfyt31etf2026-09-18104520KR7104520002KIWOOM 블루칩14,560원-15원-0.10%14541.2114,790원14,790원14,560원5478.8만원145.6억원1,000,000주MKF 블루칩14439.780145.4억원
cmuboavm31jpd109oh2bni4zufsc-securities-productetf:102970:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavlz1jpa109o7z325tji1etf2026-09-18102970KR7102970001KODEX 증권17,400원-65원-0.37%17384.3117,675원17,745원17,370원281,07849.1억원6507.6억원37,400,000주KRX 증권1760.4606475.6억원
23,323건 중 23,151–23,200← 이전464 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬