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
cmuboavlt1jp7109oe3argedvfsc-securities-productetf:102960:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavlo1jp5109o9z8hv0591etf2026-09-18102960KR7102960002KODEX 기계장비13,650원95원0.70%13712.1213,765원13,790원13,650원1,6432256.4만원139.2억원1,020,000주KRX 기계장비1481.090137.1억원
cmuboavl91jow109o3bhovpjpfsc-securities-productetf:102110:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavl41jos109o41itqz6o1etf2026-09-18102110KR7102110004TIGER 200109,560원3,040원2.85%109871.76109,400원110,155원108,550원14,729,8741.6조원10.1조원92,300,000주코스피 2001090.23010.1조원
cmuboavkp1jok109o9zs6g8aufsc-securities-productetf:100910:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavkj1jog109oxk0nzwgo1etf2026-09-18100910KR7100910009KIWOOM KRX10017,125원335원2.00%17205.9117,160원17,250원17,075원417716.3만원411억원2,400,000주KRX 10017217.240412.9억원
cmuboavil1jnh109o3nk78xk9fsc-securities-productetf:069660:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavig1jnd109oqb6s3hfw1etf2026-09-18069660KR7069660009KIWOOM 200109,325원3,030원2.85%109562.38108,955원109,850원108,295원199,921218.5억원7543.4억원6,900,000주코스피 2001090.2307833.7억원
cmuboavi01jn5109ooux3ynoifsc-securities-productetf:0239Z0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavhu1jn1109osdm50cmr1etf2026-09-180239Z0KR70239Z0006PLUS AI반도체소부장액티브10,360원-5원-0.05%10350.0810,600원10,600원10,250원501,74751.9억원207.2억원2,000,000주Akros 한국 AI 반도체 소부장 지수4141.070207억원
cmuboavct1jkd109ofm5xq58pfsc-securities-productetf:0225V0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavco1jkb109oiyp3c69s1etf2026-09-180225V0KR70225V0006KODEX 미국CPU반도체TOP1011,230원775원7.41%11092.2611,020원11,230원10,975원323,06435.8억원763.6억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4519.290720.9억원
cmuboavc81jk1109oshztm3ymfsc-securities-productetf:0224D0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavc31jjz109o1x4xam5m1etf2026-09-180224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+10,385원565원5.75%10272.7510,280원10,385원10,175원48,5684.9억원103.8억원1,000,000주iSelect 미국CPU반도체TOP4 지수4975.895102.7억원
cmuboavby1jjw109ov1gvgjkffsc-securities-productetf:0223R0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavbt1jjt109o57fqq66q1etf2026-09-180223R0KR70223R0004TIGER 미국테크NYSE100액티브9,440원275원3.00%9347.689,285원9,440원9,285원23,4052.1억원274.7억원2,910,000주NYSE 100 지수(Price Return)1554.465272억원
cmuboavbp1jjq109odshw0s4rfsc-securities-productetf:0223A0:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavbk1jjp109oghmzntvp1etf2026-09-180223A0KR70223A0003RISE 코스닥커버드콜액티브10,875원190원1.78%10848.3910,920원10,920원10,805원182,24619.7억원174억원1,600,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7932.670173.5억원
cmuboav861jhz109o7gh0ykhafsc-securities-productetf:0218J0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav811jhx109okkdr194e1etf2026-09-180218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,335원100원1.08%9294.929,400원9,595원9,260원118,33511억원312.7억원3,350,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2426.674311.3억원
cmuboav7m1jho109ocwgsno3ifsc-securities-productetf:0216K0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav7g1jhk109oxkf0okqn1etf2026-09-180216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,940원170원1.94%8882.768,705원8,940원8,705원31,0352.7억원89.4억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3116.01088.8억원
cmuboav711jhb109o50dx93lsfsc-securities-productetf:0214M0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav6w1jh9109og19tjg801etf2026-09-180214M0KR70214M0000MIDAS 바이오헬스케어액티브9,515원-270원-2.76%9592.179,600원9,645원9,500원491468.1만원80.8억원850,000주KRX 헬스케어3546.88081.5억원
cmuboav6r1jh6109oxff27yoofsc-securities-productetf:0210E0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav6m1jh3109ot63i6fcx1etf2026-09-180210E0KR70210E0004PLUS 200커버드콜액티브7,380원180원2.50%7383.357,370원7,390원7,310원137,19510억원715.8억원9,700,000주코스피 200 위클리 고정 30% 커버드콜 지수3048.860716.1억원
cmuboav6g1jh0109of00mmxr9fsc-securities-productetf:0210A0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav6b1jgy109o021wg1k51etf2026-09-180210A0KR70210A0008ACE K반도체TOP2+7,255원315원4.54%7290.897,170원7,295원7,145원1,752,125126.3억원3906.8억원53,850,000주KRX K-AI 반도체TOP2+ 지수10609.5103915.2억원
cmuboav621jgt109oh7tumzl5fsc-securities-productetf:0209Z0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav5x1jgr109ota811jdc1etf2026-09-180209Z0KR70209Z0002ACE 코리아AI전력TOP107,360원180원2.51%7389.507,310원7,400원7,250원130,8119.6억원257.6억원3,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)15501.830258.6억원
cmuboav5s1jgo109obyibzxtgfsc-securities-productetf:0209D0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav5n1jgl109oh1y8zqid1etf2026-09-180209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,190원130원1.61%8175.958,240원8,260원8,115원513,07741.8억원1187.5억원14,500,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1372.7001185.5억원
cmuboat4j1ibl109o9y7ik3dufsc-securities-productetf:0047P0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat4d1ibi109oxhg5emkd1etf2026-09-180047P0KR70047P0000RISE 테슬라고정테크10014,730원290원2.01%14621.6614,490원14,740원14,490원7,2001억원228.3억원1,550,000주KEDI 테슬라고정테크100 지수(PR)8383.180226.6억원
cmuboav4n1jg4109o68ndrukefsc-securities-productetf:0207G0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav4h1jg1109o6yev6fj41etf2026-09-180207G0KR70207G0007SOL 우주항공밸류체인7,450원90원1.22%7475.787,390원7,535원7,320원533,58039.8억원443.2억원5,950,000주Akros 우주항공밸류체인 지수(PR)2265.290444.8억원
cmuboav0y1je6109oj1w1ipgkfsc-securities-productetf:0197W0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav0t1je3109o8cbu7bqx1etf2026-09-180197W0KR70197W0009SOL SK하이닉스단일종목레버리지9,865원1,085원12.36%9896.819,405원9,865원9,375원180,95217.4억원448.8억원4,550,000주KRX SK하이닉스 지수10846.960445.3억원
cmuboav0n1je0109owd7tdmykfsc-securities-productetf:0195S0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav0i1jdx109ocnw2tteb1etf2026-09-180195S0KR70195S0007TIGER SK하이닉스단일종목레버리지9,945원1,050원11.80%10058.879,560원9,990원9,520원9,624,632940.9억원1.5조원160,400,000주KRX SK하이닉스 지수10846.9601.6조원
cmuboav0d1jdu109o8arc3phwfsc-securities-productetf:0195R0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav081jds109otjofuwo01etf2026-09-180195R0KR70195R0008TIGER 삼성전자단일종목레버리지10,590원540원5.37%10683.6910,545원10,730원10,400원4,110,199434.5억원9822.2억원92,750,000주KRX 삼성전자 지수4887.6409532.5억원
cmuboav001jdn109o8897ybtyfsc-securities-productetf:0194T0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauzv1jdk109oblxxi5d41etf2026-09-180194T0KR70194T0007ACE SK하이닉스단일종목레버리지9,965원1,060원11.90%10093.379,605원10,030원9,585원114,56711.2억원558억원5,600,000주KRX SK하이닉스 지수10846.960560.1억원
cmuboauzq1jdh109ofsd4rjujfsc-securities-productetf:0194R0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauzl1jde109oxt7hz6ff1etf2026-09-180194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지9,710원995원11.42%9837.529,335원9,735원9,335원35,0603.3억원133.5억원1,375,000주KRX SK하이닉스 선물 지수10347.640135.2억원
cmuboauzg1jdb109oqedz8etmfsc-securities-productetf:0194N0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauzb1jd8109o86zabfe71etf2026-09-180194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지10,740원560원5.50%10836.6710,755원10,840원10,525원12,6081.3억원83.2억원775,000주KRX 삼성전자 선물 지수4618.40083.9억원
cmuboauz41jd5109ojqjc60b9fsc-securities-productetf:0194M0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauyy1jd1109oulzr1ctg1etf2026-09-180194M0KR70194M0004ACE 삼성전자단일종목레버리지10,715원660원6.56%10788.5810,725원10,825원10,525원34,9263.7억원388.4억원3,625,000주KRX 삼성전자 지수4887.640388.3억원
cmuboauvt1jbe109ofwotus6ufsc-securities-productetf:0192L0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauvo1jbb109o70iwo4ll1etf2026-09-180192L0KR70192L0007RISE SK하이닉스단일종목레버리지10,145원1,095원12.10%10252.939,795원10,165원9,735원80,4787.9억원405.8억원4,000,000주KRX SK하이닉스 지수10846.960410.1억원
cmuboauvj1jb8109oxk41vyunfsc-securities-productetf:0191W0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauvc1jb5109o6o3u9un71etf2026-09-180191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브100,795원10원0.01%100792.070원0원0원00원1209.5억원1,200,000주KIS 중기종합채권시장 A-이상 총수익지수113.0901109.7억원
cmuboauv61jb3109o7skv231bfsc-securities-productetf:0191S0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauv11jb0109omqn2euhy1etf2026-09-180191S0KR70191S0001IBK 코스닥15014,000원105원0.76%13999.6214,040원14,095원13,965원3,4324812.8만원103.6억원740,000주코스닥 1501396.110103.5억원
cmuboauuw1jax109o3rkotp05fsc-securities-productetf:0191M0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauur1jau109or58okh8x1etf2026-09-180191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브100,815원0원0.00%100775.260원0원0원00원417.3억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.610417.2억원
cmuboauum1jar109ojpmroobufsc-securities-productetf:0191B0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauug1jao109onzxrdxs21etf2026-09-180191B0KR70191B0000MIDAS 코스닥액티브29,770원115원0.39%29998.5430,265원30,265원29,770원1,7975386.6만원59.5억원200,000주코스닥827.12059.9억원
cmuboauub1jal109oxzdgg1f1fsc-securities-productetf:0190Y0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauu61jai109oouzvdcnm1etf2026-09-180190Y0KR70190Y0004TIGER 구글밸류체인8,585원205원2.45%8489.798,740원8,740원8,400원104,5128.8억원695.3억원8,100,000주Akros Google Value Chain 지수 (Price Return)9404.298687.6억원
cmuboauu11jaf109omw3jesrffsc-securities-productetf:0190M0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboautx1jac109oi8j84fq31etf2026-09-180190M0KR70190M0008KIWOOM 미국AI테크하이베타8,380원335원4.16%8277.378,235원8,380원8,235원13,1761억원201.1억원2,400,000주Akros 미국AI&프론티어테크 하이베타 지수6952.060198.6억원
cmuboautr1ja9109oxsr2ta75fsc-securities-productetf:0190G0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboautm1ja7109o39e4kfkz1etf2026-09-180190G0KR70190G0006KODEX 반도체타겟위클리커버드콜9,065원165원1.85%9085.369,155원9,155원8,985원208,33618.9억원1731.4억원19,100,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2688.0901726.2억원
cmuboauth1ja4109o1x1vxf1sfsc-securities-productetf:0190C0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauta1ja1109ohf06v3071etf2026-09-180190C0KR70190C0000RISE 현대차고정피지컬AI7,755원95원1.24%7756.497,805원7,845원7,735원392,43830.5억원4676.2억원60,300,000주KEDI 현대차고정피지컬AI 지수2111.2704677.1억원
cmuboaut51j9y109oqljmxk8cfsc-securities-productetf:0189Z0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboaut01j9v109ogd21o3qd1etf2026-09-180189Z0KR70189Z0006DAISHIN 금융&지주고배당10,315원-75원-0.72%10319.8510,390원10,390원10,305원3,4303538.5만원103.1억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3510.350103.1억원
cmuboausk1j9n109oidzoli18fsc-securities-productetf:0186S0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboausg1j9k109o0fgqlz821etf2026-09-180186S0KR70186S00081Q 코스닥150채권혼합50액티브8,320원45원0.54%8338.768,385원8,385원8,295원169,49514.1억원432.6억원5,200,000주코스닥 150 단기국공채 혼합지수1381.830425.2억원
cmuboausa1j9h109oitpi7pg5fsc-securities-productetf:0186L0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboaus61j9f109o4jku2nax1etf2026-09-180186L0KR70186L0005KoAct 미국로봇피지컬AI액티브9,390원190원2.07%9314.259,325원9,390원9,315원25,1792.3억원215.9억원2,300,000주iSelect 미국로봇피지컬AI지수4240.719214.2억원
cmuboaus01j9c109o0g8xos5yfsc-securities-productetf:0185L0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboaurv1j99109oqrpkvg521etf2026-09-180185L0KR70185L0006TIME 글로벌휴머노이드로봇산업액티브7,270원120원1.68%7191.397,150원7,295원7,150원68,6124.9억원505.2억원6,950,000주Solactive Global AI Humanoid Robotics 지수(원화환산)(PR)4057.220499.8억원
cmuboaurq1j96109o4qdqf86lfsc-securities-productetf:0184V0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboaurl1j94109o4dg9e7c41etf2026-09-180184V0KR70184V0005UNICORN K바이오액티브5,300원-160원-2.93%5278.495,355원5,355원5,210원35,0171.8억원55.6억원1,050,000주FnGuide K-바이오 밸런스드 지수1035.27055.4억원
cmuboaurg1j91109oozuasuktfsc-securities-productetf:0184N0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboaurb1j8y109oessxu0cw1etf2026-09-180184N0KR70184N0005PLUS 은채권혼합8,910원170원1.95%8821.848,825원8,910원8,815원11,1329858.8만원89.1억원1,000,000주Akros 은 채권혼합 지수1941.05488.2억원
cmuboav7b1jhh109ohwsjfqn0fsc-securities-productetf:0215T0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav761jhe109o5i8joyib1etf2026-09-180215T0KR70215T0002HANARO 미국AI광통신TOP108,780원245원2.87%8604.958,550원8,780원8,545원20,9071.8억원79억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8595.83077.4억원
cmuboav331jf9109ok737bgmhfsc-securities-productetf:0203R0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav2y1jf6109o7enqoqlt1etf2026-09-180203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,415원0원0.00%50411.730원0원0원00원171.4억원340,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.830171.3억원
cmuboav2t1jf3109ozzcwcchnfsc-securities-productetf:0203D0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav2o1jf0109o06waph991etf2026-09-180203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,995원110원1.24%9006.188,940원8,995원8,940원14,1831.2억원116.9억원1,300,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수2043.060117억원
cmuboav2h1jex109of4ddzbx6fsc-securities-productetf:0199C0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav2c1jev109orvlkdumc1etf2026-09-180199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,245원-30원-0.32%9189.069,345원9,360원9,205원594,55054.9억원1391.3억원15,050,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2297.4101387.5억원
cmuboav261jer109oa2gcxas4fsc-securities-productetf:0198D0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboav201jep109o89ao3wcc1etf2026-09-180198D0KR70198D00011Q SK하이닉스선물단일종목레버리지10,410원1,120원12.06%10490.6710,000원10,410원9,975원114,64011.6억원263.3억원2,530,000주KRX SK하이닉스 선물 지수10347.640265.4억원
cmuboaux01jc0109oqg3wxiznfsc-securities-productetf:0192Z0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauwv1jbx109o0uyoiszd1etf2026-09-180192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브100,815원65원0.06%100821.97100,835원100,850원100,815원23,19123.3억원1935.6억원1,920,000주NICE 중기종합채권(A-이상)(총수익지수)11847.8501835.9억원
cmuboauwq1jbu109ol0q3yxhrfsc-securities-productetf:0192T0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauwl1jbt109olmzvs8b31etf2026-09-180192T0KR70192T0009SOL 코스닥TOP106,810원15원0.22%6819.596,875원6,940원6,760원274,32718.6억원289.4억원4,250,000주코스닥 TOP 10 지수1500.770289.8억원
cmuboauwg1jbq109ok3e7de5lfsc-securities-productetf:0192S0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauwb1jbn109osgwhlnxi1etf2026-09-180192S0KR70192S0000SOL 코스피200채권혼합509,445원110원1.18%9486.819,380원9,500원9,375원192,35818.1억원207.7억원2,200,000주코스피 200 KTB 혼합지수3077.040208.7억원
cmuboauw41jbk109owkb5x2k6fsc-securities-productetf:0192M0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboauvz1jbh109op8id99xn1etf2026-09-180192M0KR70192M0006RISE 삼성전자단일종목레버리지10,890원720원7.08%10904.1010,845원10,950원10,635원63,9916.8억원280.4억원2,575,000주KRX 삼성전자 지수4887.640280.7억원
cmuboausv1j9t109okshxxa48fsc-securities-productetf:0189B0:202609182026-09-18dayperiod2026-09-22 05:03:452026-09-22 05:03:45cmuboausp1j9p109ol4n3c0fi1etf2026-09-180189B0KR70189B0004TIGER 은액티브8,350원355원4.44%8123.228,000원8,360원8,000원94,2697.6억원430억원5,150,000주ICE Silver Spot 지수 (시장가격)478.814418.3억원
23,323건 중 23,201–23,250← 이전465 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬