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
cmu5yjja20zot109oytt1i5d0fsc-securities-productetf:360140:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj9w0zoq109ozy7z5kxf1etf2026-09-16360140KR7360140008KODEX 200롱코스닥150숏선물22,450원270원1.22%22373.3422,305원22,790원22,305원9,8952.2억원493.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1950.400492.2억원
cmu5yjjac0zoz109on8y5pqxzfsc-securities-productetf:360150:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjja70zow109o2tik211v1etf2026-09-16360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,085원-60원-1.91%3103.943,120원3,120원3,045원25,6007845.9만원126.4억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수379.390127.2억원
cmu5yjjax0zpb109ovrctqbc3fsc-securities-productetf:360750:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjas0zp8109oouzjobdp1etf2026-09-16360750KR7360750004TIGER 미국S&P50025,800원175원0.68%25755.8825,695원25,865원25,690원39,362,9531조원20.4조원794,000,000주S&P 5007551.81020.3조원
cmu5yjjb60zph109oda21aln6fsc-securities-productetf:361580:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjb20zpe109ocvfjngvn1etf2026-09-16361580KR7361580004RISE 200TR60,445원1,085원1.83%60598.2459,275원60,470원59,150원141,71784.5억원4775.1억원7,900,000주코스피 200 TR1406.4604908.4억원
cmu5yjjcc0zq5109o8yku7kwlfsc-securities-productetf:364690:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjc60zq2109oi1e0khuk1etf2026-09-16364690KR7364690008KODEX 혁신기술테마액티브37,815원555원1.49%37989.8037,465원37,815원37,380원49183.7만원226.8억원600,000주코스피6717.970227.9억원
cmu5yjjcl0zqb109oyevbtrylfsc-securities-productetf:364960:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjcg0zq8109og0cqfcsa1etf2026-09-16364960KR7364960005TIGER BBIG6,210원-90원-1.43%6217.136,220원6,275원6,185원11,7307301.7만원738.9억원11,900,000주KRX BBIG 지수1729.700739.8억원
cmu5yjjd50zqn109ocybng6q6fsc-securities-productetf:364980:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjd00zqk109ofi18sduz1etf2026-09-16364980KR7364980003TIGER 2차전지TOP1010,285원-120원-1.15%10345.0710,300원10,590원10,260원2,612,308271.3억원7045.2억원68,500,000주KRX 2차전지 TOP 10 지수3630.0307034.6억원
cmu5yjjdg0zqt109o9sbctuo1fsc-securities-productetf:364990:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjda0zqq109omjr65d6x1etf2026-09-16364990KR7364990002TIGER 게임TOP104,405원-120원-2.65%4400.494,525원4,525원4,392원50,0942.2억원191.6억원4,350,000주KRX 게임 TOP 10 지수543.920193.6억원
cmu5yjjea0zrb109o8v0243klfsc-securities-productetf:365780:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjje50zr8109omj1hkji71etf2026-09-16365780KR7365780006ACE 국고채10년81,265원230원0.28%81378.9581,140원81,390원81,100원4,6133.7억원5116.4억원6,296,000주KIS 10년 국고채 지수 (총수익)15431.3205123.6억원
cmu5yjjek0zrh109oouwnsjolfsc-securities-productetf:367380:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjef0zre109ob331cd0g1etf2026-09-16367380KR7367380003ACE 미국나스닥10030,230원165원0.55%30146.8730,090원30,270원30,055원579,390174.8억원3.4조원113,500,000주NASDAQ 10028945.0603.4조원
cmu5yjjf50zrt109oaiolk7k2fsc-securities-productetf:367760:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjez0zrq109ovn10zzex1etf2026-09-16367760KR7367760006RISE 네트워크인프라56,825원1,775원3.22%57178.3555,015원57,000원55,015원58,15332.5억원6563.2억원11,550,000주FnGuide 네트워크 인프라 지수7901.1206632.6억원
cmu5yjjff0zrz109o179vs1pifsc-securities-productetf:367770:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjf90zrw109odnnuswjc1etf2026-09-16367770KR7367770005RISE 수소경제테마22,015원-240원-1.08%22098.0022,245원22,245원21,910원36,0947.9억원1133.7억원5,150,000주FnGuide 수소 경제 테마 지수2784.5301138억원
cmu5yjjs40zza109o7069u56kfsc-securities-productetf:394660:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjrz0zz7109oh4igxj9y1etf2026-09-16394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,060원160원1.07%15131.8514,900원15,095원14,900원1,3261997만원987.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2221.539992.6억원
cmu5yjjse0zzf109oi3obulcofsc-securities-productetf:394670:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjs90zzd109oztvv55qa1etf2026-09-16394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,560원60원0.57%10616.7510,440원10,590원10,440원7,7628177.6만원1541.7억원14,600,000주Solactive Global Lithium 지수(PR)1656.4101550억원
cmu5yjjsx0zzr109ow2do3sq0fsc-securities-productetf:395160:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjss0zzo109oopmkxupw1etf2026-09-16395160KR7395160005KODEX AI반도체TOP2플러스38,915원1,210원3.21%38967.0437,705원38,915원37,550원2,615,1481000.2억원3.8조원99,900,000주FnGuide AI반도체 TOP2+ 지수8910.2103.9조원
cmu5yjk821081109o0ujyarxqfsc-securities-productetf:418660:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk7t107y109olz5o3g4l1etf2026-09-16418660KR7418660007TIGER 미국나스닥100레버리지(합성)38,015원345원0.92%37767.4237,720원38,115원37,615원195,97274.2억원6557.5억원17,250,000주NASDAQ 10028945.0606533.7억원
cmu5yjk99108o109ozsho1noefsc-securities-productetf:419650:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk94108l109oyz88kk9r1etf2026-09-16419650KR7419650007PLUS 글로벌수소&차세대연료전지4,910원0원0.00%4870.874,910원4,910원4,885원3,0651502.2만원159.5억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)50.210160.7억원
cmu5yjjh30zsx109od2cklhupfsc-securities-productetf:371450:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjgz0zsu109odeu495861etf2026-09-16371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,650원90원0.66%13660.2413,575원13,695원13,575원5,8998035.2만원212.9억원1,560,000주Indxx Global Cloud Computing Index(PR)7238.830213억원
cmu5yjji40zth109onbiggpk9fsc-securities-productetf:371870:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjhz0ztf109oxnt2nj7d1etf2026-09-16371870KR7371870007ACE 차이나항셍테크6,350원65원1.03%6286.576,320원6,350원6,235원5,2273269.6만원101.6억원1,600,000주Hang Seng TECH Index4324.940100.5억원
cmu5yjjie0ztn109o73pt2h2ifsc-securities-productetf:372330:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjji90ztk109o8xtfbpwa1etf2026-09-16372330KR7372330001KODEX 차이나항셍테크6,435원80원1.26%6404.896,360원6,465원6,360원51,2673.2억원1074.6억원16,700,000주Hang Seng TECH Index4324.9401069.6억원
cmu5yjjk20zul109oucgzlmbtfsc-securities-productetf:376410:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjjx0zuj109oha7yhu401etf2026-09-16376410KR7376410007TIGER 탄소효율그린뉴딜23,885원240원1.02%23976.4523,715원23,895원23,625원3378.1만원214.9억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4048.890215.7억원
cmu5yjjkc0zur109oqkrp6ddvfsc-securities-productetf:377990:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjk70zuo109osyk6vvqs1etf2026-09-16377990KR7377990007TIGER Fn신재생에너지23,695원125원0.53%23755.6123,575원23,815원23,355원28,0816.6억원1172.9억원4,950,000주FnGuide 신재생에너지 지수4555.5201175.9억원
cmu5yjjkv0zv3109owh7wmr49fsc-securities-productetf:379790:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjkr0zv0109o2p8hrfko1etf2026-09-16379790KR7379790009RISE 유로스탁스50(H)16,995원60원0.35%16925.6517,005원17,005원16,830원6,1581억원195.4억원1,150,000주EURO STOXX 50 Index6236.500194.6억원
cmu5yjjl60zv9109otgbl16etfsc-securities-productetf:379800:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjl10zv6109obych777m1etf2026-09-16379800KR7379800006KODEX 미국S&P50023,455원160원0.69%23411.7923,370원23,510원23,355원34,164,6208008.5억원10.1조원433,450,000주S&P 5007551.81010.1조원
cmu5yjjm00zvr109oqrij6ei8fsc-securities-productetf:381170:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjlv0zvo109ojmkzriq71etf2026-09-16381170KR7381170000TIGER 미국테크TOP10 INDXX30,580원170원0.56%30505.1830,430원30,620원30,415원1,256,339383.6억원3.7조원123,400,000주Indxx US Tech Top 10 Index9613.2403.7조원
cmu5yjjma0zvx109ocpr4vp9ofsc-securities-productetf:381180:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjm50zvu109ox2yislwt1etf2026-09-16381180KR7381180009TIGER 미국필라델피아반도체나스닥40,130원660원1.67%39805.5739,630원40,165원39,630원2,228,049889억원5.4조원135,750,000주PHLX Semiconductor Sector Index11175.5475.3조원
cmu5yjjmv0zw9109o3f5x40u2fsc-securities-productetf:381570:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjmp0zw6109o84o38iis1etf2026-09-16381570KR7381570001HANARO Fn친환경에너지10,200원-35원-0.34%10160.3510,095원10,290원10,095원1,8471876.2만원86.7억원850,000주FnGuide 친환경에너지 지수 (시장가격)1958.02086.3억원
cmu5yjjna0zwh109oa8ex29hufsc-securities-productetf:385510:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjn30zwd109ors22761w1etf2026-09-16385510KR7385510003KODEX 신재생에너지액티브37,980원85원0.22%38077.1837,905원38,330원37,720원32,83612.4억원3304.2억원8,700,000주FnGuide K-신재생에너지 플러스 지수2774.2603312.7억원
cmu5yjjp90zxn109o92a9c4usfsc-securities-productetf:385710:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjp40zxj109on83slxd41etf2026-09-16385710KR7385710009TIME K이노베이션액티브10,340원20원0.19%10302.5610,170원10,385원10,170원2,1412213.3만원103.4억원1,000,000주KRX BBIG 지수1729.700103억원
cmu5yjjt90zzx109o448x6stcfsc-securities-productetf:395170:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjt20zzt109oy96oyule1etf2026-09-16395170KR7395170004KODEX Top10동일가중15,030원65원0.43%15104.9814,875원15,055원14,875원2,7484116.4만원300.6억원2,000,000주FnGuide TOP10 동일가중 지수2393.310302억원
cmu5yjjtu1009109op7euf4k5fsc-securities-productetf:395280:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjto1006109o1yh20d1i1etf2026-09-16395280KR7395280001HANARO Fn K-게임3,340원-95원-2.77%3340.003,390원3,390원3,335원2,820944.6만원78.4억원2,350,000주FnGuide K-게임 지수646.06078.4억원
cmu5yjju4100f109oqaw04nd9fsc-securities-productetf:395290:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjtz100c109oegi6t2uq1etf2026-09-16395290KR7395290000HANARO Fn K-POP&미디어5,065원-60원-1.17%5063.215,090원5,172원5,040원29,4631.4억원321.6억원6,350,000주FnGuide K-POP & 미디어 지수478.780321.5억원
cmu5yjjuy100x109o71vg1geufsc-securities-productetf:396500:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjut100u109oq12gelll1etf2026-09-16396500KR7396500001TIGER 반도체TOP1035,900원1,270원3.67%35838.8534,660원35,900원34,485원6,930,9262436.6억원9.5조원266,450,000주FnGuide 반도체TOP10 지수9095.8009.5조원
cmu5yjjv81013109o2m6wublzfsc-securities-productetf:396510:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjv31010109o4x6y3ql11etf2026-09-16396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,740원40원0.60%6854.046,805원6,820원6,690원1,5781063.5만원121.3억원1,800,000주Solactive China Clean Energy 지수(PR)1767.640123.3억원
cmu5yjjvz101f109ou21yiwwufsc-securities-productetf:399110:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjvs101d109oyredigf51etf2026-09-16399110KR7399110006SOL 미국S&P500ESG20,445원105원0.52%20357.1320,375원20,445원20,275원13,2842.7억원1165.3억원5,700,000주S&P500 Scored&Screened(PR)666.6871160.3억원
cmu5yjjw9101l109o83713tl8fsc-securities-productetf:399580:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjw5101i109o487aj5ok1etf2026-09-16399580KR7399580000RISE 글로벌클린에너지9,270원15원0.16%9270.729,080원9,270원9,080원745685만원92.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1109.30592.7억원
cmu5yjjxe1029109o60shrc7ifsc-securities-productetf:400970:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjx91026109okpl3db1d1etf2026-09-16400970KR7400970000TIGER Fn메타버스7,150원-120원-1.65%7161.377,240원7,240원7,130원4,7543401.2만원357.5억원5,000,000주FnGuide 메타버스테마 지수1524.030358억원
cmu5yjjxo102f109of3rci2ugfsc-securities-productetf:401170:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjxj102c109odwzionov1etf2026-09-16401170KR7401170006RISE 메타버스10,415원-165원-1.56%10449.7110,480원10,550원10,410원2,5022615.8만원408.2억원3,920,000주iSelect 메타버스 지수(시장가격지수)2230.780409.6억원
cmu5yjjy8102r109omjoi1uqpfsc-securities-productetf:401590:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjy3102o109ot4f0d78z1etf2026-09-16401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,185원-180원-1.58%11263.6411,240원11,240원11,160원529590.8만원57억원510,000주ICE Global Carbon Futures Index(Excess Return)684.18857.4억원
cmu5yjjyi102x109o920c20ksfsc-securities-productetf:402460:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjyd102u109o6q5yjv3m1etf2026-09-16402460KR7402460000HANARO Fn K-메타버스MZ14,220원-160원-1.11%14258.5114,240원14,255원14,140원159225.6만원71.1억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2288.27071.2억원
cmu5yjjpv0zxy109ou8jnxo4zfsc-securities-productetf:387270:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjpo0zxv109o7ovbrc1e1etf2026-09-16387270KR7387270002TIGER 글로벌이노베이션액티브24,175원250원1.04%24139.2924,135원24,185원24,085원9762354만원280.4억원1,160,000주NASDAQ 10028945.060280억원
cmu5yjjqg0zya109o0b6azt43fsc-securities-productetf:388280:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjqb0zy8109ogfahqgj11etf2026-09-16388280KR7388280000RISE K엔터&여행레저7,085원-110원-1.53%7112.267,100원7,210원7,080원2,5431815.1만원230.9억원3,260,000주FnGuide K엔터&여행레저 지수661.490231.8억원
cmu5yjjrk0zyz109oiyu88l8tfsc-securities-productetf:391600:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjrf0zyv109o3o2kryun1etf2026-09-16391600KR7391600004ACE 미국친환경그린테마10,055원35원0.35%10093.8210,075원10,075원10,030원167167.5만원45.2억원450,000주Indxx US Green Infrastructure Price return Index3075.02045.4억원
cmu5yjjzd103e109omo7cmwohfsc-securities-productetf:404120:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjz8103c109oufxuhlas1etf2026-09-16404120KR7404120008TIME K신재생에너지액티브24,675원235원0.96%24637.4724,075원24,680원24,075원1,3333259.6만원197.4억원800,000주KRX 기후변화 솔루션지수4526.800197억원
cmu5yjkc710ad109o02p68eppfsc-securities-productetf:427120:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkc310ab109oq8fkw1gr1etf2026-09-16427120KR7427120001RISE AI플랫폼4,995원-155원-3.01%4994.975,135원5,135원4,985원1,915958.1만원33.9억원680,000주FnGuide AI 플랫폼 지수719.96033.9억원
cmu5yjkcr10ap109ois5a4eeyfsc-securities-productetf:428560:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkcn10an109oq7yax7mr1etf2026-09-16428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,355원30원0.20%15372.6515,370원15,520원15,310원6,5641억원115.1억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3722.420115.2억원
cmu5yjkdy10bd109og12783jufsc-securities-productetf:429760:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkdu10ba109o087j217a1etf2026-09-16429760KR7429760002PLUS 미국S&P50019,210원115원0.60%19183.4919,155원19,270원19,155원26,9395.1억원441.8억원2,300,000주S&P 5007551.810441.2억원
cmu5yjke810bj109onrhcimvefsc-securities-productetf:429980:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjke310bg109o1alimmgx1etf2026-09-16429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,145원-115원-0.71%16310.5416,260원16,285원16,145원202327.5만원80.7억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)457.51081.5억원
cmu5yjkf310c1109oowur2j2gfsc-securities-productetf:432840:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjkey10by109o2on3dsix1etf2026-09-16432840KR7432840007HANARO 미국S&P50019,365원120원0.62%19344.0019,275원19,425원19,275원6011162.5만원154.9억원800,000주S&P 5007551.810154.7억원
cmu5yjl3610q3109osq1k08a2fsc-securities-productetf:451600:202609162026-09-16dayperiod2026-09-18 05:03:512026-09-18 05:03:51cmu5yjl3110q0109oaj44xbpm1etf2026-09-16451600KR7451600001PLUS 국고채30년액티브82,695원770원0.94%82698.2882,345원82,695원82,325원31255.6만원109.9억원133,000주KAP 국고채 30년 지수(총수익)75.100109.9억원
20,981건 중 851–900← 이전18 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬