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
cmu1o843z02q4109ovxqno2n5fsc-securities-productetf:385550:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843q02q2109oedwcpakq1etf2026-09-11385550KR7385550009RISE 단기채권알파액티브114,245원15원0.01%114228.08114,235원114,250원114,230원2,7263.1억원3752.9억원3,285,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0603742.1억원
cmu1o843g02py109oyk9td56mfsc-securities-productetf:385540:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o843602pw109of2vlrsd21etf2026-09-11385540KR7385540000RISE 종합채권(A-이상)액티브102,415원-345원-0.34%102290.10102,160원102,445원102,160원2,7112.7억원2.1조원20,996,000주KIS 종합채권 지수(A-이상)(총수익지수)119.2102.1조원
cmu1o842w02ps109o1c6jq0xvfsc-securities-productetf:385520:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842n02pq109os92ug41e1etf2026-09-11385520KR7385520002KODEX 자율주행액티브15,855원-165원-1.03%15789.1815,660원15,855원15,640원1,2321938.3만원340.8억원2,150,000주FnGuide K-미래차 지수3006.010339.4억원
cmu1o842c02pm109oj4pj27affsc-securities-productetf:385510:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o842302pk109oqeazwk2m1etf2026-09-11385510KR7385510003KODEX 신재생에너지액티브38,715원-720원-1.83%38803.4438,165원39,095원38,165원52,30920.2억원3368.2억원8,700,000주FnGuide K-신재생에너지 플러스 지수2872.5203375.8억원
cmu1o841s02pg109o9h5x9r4dfsc-securities-productetf:381570:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o841h02pe109oamjrotpo1etf2026-09-11381570KR7381570001HANARO Fn친환경에너지10,295원-260원-2.46%10329.8910,200원10,400원10,200원7,3777601.9만원87.5억원850,000주FnGuide 친환경에너지 지수 (시장가격)1990.76087.8억원
cmu1o841702pa109orkgfn9w7fsc-securities-productetf:381560:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840x02p8109ovxrieejz1etf2026-09-11381560KR7381560002HANARO Fn전기&수소차17,735원-320원-1.77%17658.7417,685원17,795원17,530원1,3732419.8만원186.2억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)4018.360185.4억원
cmu1o840n02p4109ovq7wwvpvfsc-securities-productetf:381180:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o840e02p2109ou7l2r6xy1etf2026-09-11381180KR7381180009TIGER 미국필라델피아반도체나스닥40,820원-570원-1.38%40674.5340,600원40,880원40,305원914,197370.9억원5.5조원136,250,000주PHLX Semiconductor Sector Index11823.9985.4조원
cmu1o840302oy109oey2y663rfsc-securities-productetf:381170:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83zu02ow109ot4gky2y31etf2026-09-11381170KR7381170000TIGER 미국테크TOP10 INDXX30,045원75원0.25%30036.5030,005원30,090원29,885원1,852,521555.7억원3.7조원123,600,000주Indxx US Tech Top 10 Index9632.6703.7조원
cmu1o83zk02os109oiqqav6f5fsc-securities-productetf:380340:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83za02oq109oeepbnzxt1etf2026-09-11380340KR7380340000ACE 코리아AI테크핵심산업27,220원-705원-2.52%27431.9027,220원27,475원26,915원4,0041억원326.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5462.480329.1억원
cmu1o83yz02om109on6pm1xipfsc-securities-productetf:379810:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83yq02ok109o8t1karrf1etf2026-09-11379810KR7379810005KODEX 미국나스닥10026,015원-80원-0.31%25932.3425,945원26,055원25,830원13,923,4273612.1억원9조원346,300,000주NASDAQ 10029368.4408.9조원
cmu1o83yf02og109oksat9p6vfsc-securities-productetf:379800:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83y602oe109obbp5puv01etf2026-09-11379800KR7379800006KODEX 미국S&P50023,130원15원0.06%23037.1523,115원23,155원23,020원15,533,6933585.9억원9.9조원431,900,000주S&P 5007656.9809.9조원
cmu1o83xv02oa109o7t0ja5ezfsc-securities-productetf:379790:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83xl02o8109ot37fh0ta1etf2026-09-11379790KR7379790009RISE 유로스탁스50(H)17,030원-130원-0.76%17054.2517,095원17,095원16,930원7,2261.2억원195.8억원1,150,000주EURO STOXX 50 Index6325.130196.1억원
cmu1o83xa02o4109o8imwmovifsc-securities-productetf:379780:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83x102o2109o0e0hxmob1etf2026-09-11379780KR7379780000RISE 미국S&P50022,250원10원0.04%22154.4822,235원22,275원22,145원283,16962.8억원1.4조원65,300,000주S&P 5007656.9801.4조원
cmu1o83wq02ny109o7l3l65ktfsc-securities-productetf:377990:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83wi02nw109o0pk9vy091etf2026-09-11377990KR7377990007TIGER Fn신재생에너지24,490원-190원-0.77%24540.4924,200원24,645원24,100원97,87023.8억원1212.2억원4,950,000주FnGuide 신재생에너지 지수4704.9501202.4억원
cmu1o83w602ns109odhvgrhm4fsc-securities-productetf:376410:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83vw02nq109ogda00y601etf2026-09-11376410KR7376410007TIGER 탄소효율그린뉴딜24,645원-415원-1.66%24633.3224,370원24,735원24,370원365900.2만원221.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000221.6억원
cmu1o83vl02nl109oyb906ac8fsc-securities-productetf:375770:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83vd02nj109oumo4rgpa1etf2026-09-11375770KR7375770005KODEX 탄소효율그린뉴딜24,970원-330원-1.30%24878.6024,655원24,970원24,655원71175.8만원449.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000447.8억원
cmu1o83v502nf109oeyq53zlxfsc-securities-productetf:375760:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ux02nd109o51l57n1b1etf2026-09-11375760KR7375760006HANARO 탄소효율그린뉴딜24,400원-725원-2.89%24550.3224,120원24,620원24,120원199485.6만원219.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4160.000220.9억원
cmu1o83um02n9109o7bw9u84lfsc-securities-productetf:375270:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ud02n7109o42hopol21etf2026-09-11375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,135원-255원-1.90%13146.2513,110원13,230원13,095원516679.1만원85.3억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1799.28585.4억원
cmu1o83u602n4109ofg1o5ljifsc-securities-productetf:373790:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tz02n2109o8790ni391etf2026-09-11373790KR7373790005KIWOOM 미국방어배당성장나스닥15,055원25원0.17%14995.0615,030원15,095원14,945원175262.5만원42.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1324.25041.9억원
cmu1o83t502ms109ot0byfg6bfsc-securities-productetf:372330:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sv02mq109o4xxl1bbo1etf2026-09-11372330KR7372330001KODEX 차이나항셍테크6,350원30원0.47%6357.746,275원6,360원6,255원59,0063.7억원1066.8억원16,800,000주Hang Seng TECH Index4320.5701061.7억원
cmu1o83s302mh109ohkw053zkfsc-securities-productetf:371470:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83rs02md109okdg361l71etf2026-09-11371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,890원-105원-1.31%8068.857,995원8,000원7,800원8,9497054.4만원416.5억원5,280,000주Solactive China Biotech Index(PR)1670.990426억원
cmu1o83ri02mb109ot8nu7w3sfsc-securities-productetf:371460:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83r802m7109o2t010sia1etf2026-09-11371460KR7371460007TIGER 차이나전기차SOLACTIVE9,210원-130원-1.39%9369.179,320원9,340원9,135원164,81315.2억원6634.8억원72,040,000주Solactive China Electric Vehicle and Battery Index(PR)1957.9606734.5억원
cmu1o83py02lt109ozvim9wdkfsc-securities-productetf:371150:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83pr02lr109obrgucdwm1etf2026-09-11371150KR7371150004RISE 차이나항셍테크6,215원40원0.65%6216.266,175원6,215원6,115원1,444888만원80.7억원1,300,000주Hang Seng TECH Index4320.57080.8억원
cmu1o85ce033d109o9qg09rqhfsc-securities-productetf:426150:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85c5033b109oyb6mif8a1etf2026-09-11426150KR7426150009WON 대한민국국고채액티브50,635원-255원-0.50%50567.2750,480원50,655원50,480원180910.8만원304.8억원602,000주KAP 한국 국고채 총수익 지수103.720304.4억원
cmu1o85bb0332109os31fvvbpfsc-securities-productetf:426020:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85b2032z109oat3drrt21etf2026-09-11426020KR7426020004TIME 미국S&P500액티브30,965원-160원-0.51%30872.8931,070원31,070원30,775원73,60622.7억원3895.3억원12,580,000주S&P 5007656.9803896.1억원
cmu1o84xy02z3109ockv4rh6bfsc-securities-productetf:412560:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84xp02yz109obtyuoke01etf2026-09-11412560KR7412560005TIGER BBIG레버리지1,639원-43원-2.56%1641.691,643원1,655원1,607원7,9721295.9만원10.6억원650,000주KRX BBIG 지수1760.18010.6억원
cmu1o84wz02yr109ome6mcsd3fsc-securities-productetf:411540:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84wp02yn109olalnyk0m1etf2026-09-11411540KR7411540008SOL 200 Top1017,330원-170원-0.97%17296.5816,915원17,330원16,915원3,9786788.5만원225.2억원1,300,000주코스피 200 Top 10 지수2629.980224.8억원
cmu1o84vs02yf109odznf3xaxfsc-securities-productetf:411060:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84vh02yb109oha7f2zic1etf2026-09-11411060KR7411060007ACE KRX금현물26,490원-310원-1.16%26395.3525,900원26,510원25,900원779,718204.9억원3.9조원149,200,000주KRX 금현물지수4430.1003.9조원
cmu1o84un02y3109o8hpvacbnfsc-securities-productetf:409820:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ud02xz109o281thva51etf2026-09-11409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,520원-315원-1.59%19395.1519,370원19,540원19,240원75,31414.5억원2498.5억원12,800,000주NASDAQ 10029368.4402482.5억원
cmu1o84tk02xq109oejc76iy8fsc-securities-productetf:407830:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ta02xo109o0gfvwwta1etf2026-09-11407830KR7407830009에셋플러스 글로벌플랫폼액티브13,740원-135원-0.97%13744.9413,780원13,805원13,665원1,1241546.7만원329.7억원2,400,000주S&P 5007656.980329.8억원
cmu1o84sg02xe109o7dsc01thfsc-securities-productetf:407310:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84s602xb109ose21mb5w1etf2026-09-11407310KR7407310002HANARO 200 TOP1016,960원-155원-0.91%16932.3816,580원16,965원16,565원303508.8만원186.5억원1,100,000주코스피 200 Top 10 지수2629.980186.2억원
cmu1o84rc02x2109o8fcpt2lbfsc-securities-productetf:404650:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84r202x0109o6nael7zl1etf2026-09-11404650KR7404650004SOL KRX기후변화솔루션24,130원-580원-2.35%24355.7824,120원24,335원24,100원111268.4만원144.7억원600,000주KRX 기후변화 솔루션지수4629.670146.1억원
cmu1o84q802wq109o8op6elu4fsc-securities-productetf:404260:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84py02wn109o9e03z93a1etf2026-09-11404260KR7404260002KODEX 기후변화솔루션24,550원-140원-0.57%24566.1124,200원24,550원24,180원5661387.1만원196.4억원800,000주KRX 기후변화 솔루션지수4629.670196.5억원
cmu1o84p302we109ofs7bwk4zfsc-securities-productetf:403790:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ot02wc109odtpbrug11etf2026-09-11403790KR7403790009MIDAS 코스피액티브58,070원-1,210원-2.04%58273.1057,925원58,190원57,460원2121225.9만원1698.5억원2,925,000주코스피6909.9101704.4억원
cmu1o84nz02w2109o0pyp34cefsc-securities-productetf:402460:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84np02vz109oegfy7wp91etf2026-09-11402460KR7402460000HANARO Fn K-메타버스MZ14,450원65원0.45%14536.8914,350원14,550원14,340원160230.6만원72.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2333.23072.6억원
cmu1o84mu02vq109ohkhr68j9fsc-securities-productetf:401470:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ml02vo109ossptu9gm1etf2026-09-11401470KR7401470000KODEX 메타버스액티브9,450원-40원-0.42%9484.059,345원9,535원9,345원5,2294955.1만원552.8억원5,850,000주FnGuide K-메타버스 지수1139.530554.8억원
cmu1o84b702sb109oe33siofmfsc-securities-productetf:391670:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o84ax02s8109oohrucebk1etf2026-09-11391670KR7391670007HK 베스트일레븐액티브28,785원-940원-3.16%28817.5028,625원28,785원28,480원123351.6만원172.7억원600,000주코스피 2001090.220172.9억원
cmu1o84af02s5109o8ddj8z3dfsc-securities-productetf:391600:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o84a502s2109o2yo2n2aw1etf2026-09-11391600KR7391600004ACE 미국친환경그린테마10,055원-30원-0.30%10095.2810,085원10,090원10,055원110110.7만원45.2억원450,000주Indxx US Green Infrastructure Price return Index3139.62045.4억원
cmu1o849x02s0109o487y5qq6fsc-securities-productetf:390400:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o849n02rw109odzkm7yz31etf2026-09-11390400KR7390400000KODEX 미국스마트모빌리티S&P6,735원-15원-0.22%6726.746,750원6,755원6,705원404272.4만원53.8억원800,000주S&P Kensho Smart Transportation206.53853.8억원
cmu1o848z02ro109o7w8anf5cfsc-securities-productetf:388420:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o848r02rk109o6eq6nf681etf2026-09-11388420KR7388420002RISE 비메모리반도체액티브26,760원-1,015원-3.65%26703.6426,660원26,915원26,405원56,83615.1억원2360.2억원8,820,000주iSelect 비메모리반도체 지수(시장가격지수)6898.6302339.2억원
cmu1o83tq02mz109ofv0y6iyufsc-securities-productetf:373490:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tf02mv109ow5tsyp9e1etf2026-09-11373490KR7373490002KODEX 코리아혁신성장액티브25,100원-250원-0.99%25110.8825,085원25,135원24,930원151378.2만원138억원550,000주FnGuide K-이노베이션 지수3896.920138.1억원
cmu1o83sm02mn109on0paibrsfsc-securities-productetf:371870:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sc02mj109o50bupas81etf2026-09-11371870KR7371870007ACE 차이나항셍테크6,245원50원0.81%6239.736,230원6,245원6,130원2,3231436.2만원99.9억원1,600,000주Hang Seng TECH Index4320.57099.8억원
cmu1o83qz02m5109oibme95ghfsc-securities-productetf:371450:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83qo02m1109otx67jr551etf2026-09-11371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,895원-65원-0.50%12911.2812,895원12,945원12,845원9,8521.2억원201.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7014.970201.4억원
cmu1o83qe02ly109oh5d61a2wfsc-securities-productetf:371160:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83q502lw109oe7etxrit1etf2026-09-11371160KR7371160003TIGER 차이나항셍테크6,380원65원1.03%6374.426,300원6,380원6,265원399,80225.2억원5234.7억원82,050,000주Hang Seng TECH Index4320.5705191.9억원
cmu1o83p802ln109ov322ses2fsc-securities-productetf:368680:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ou02ll109od7z1lf1b1etf2026-09-11368680KR7368680005KODEX K-뉴딜디지털플러스7,770원-145원-1.83%7819.467,810원7,810원7,770원96.9만원69.9억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1865.43070.3억원
cmu1o83ok02li109o7yb0dlg9fsc-securities-productetf:368590:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83o902lf109ouw8m2plj1etf2026-09-11368590KR7368590006RISE 미국나스닥10029,035원-85원-0.29%28929.9928,985원29,060원28,825원309,50489.5억원1.5조원52,800,000주NASDAQ 10029368.4401.5조원
cmu1o83o002lc109ooz2bf0t3fsc-securities-productetf:368190:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83nq02l9109oddhxypsy1etf2026-09-11368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,735원-120원-1.53%7760.777,725원7,745원7,715원139107.4만원247.5억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1865.430248.3억원
cmu1o83ng02l6109opiqylq3cfsc-securities-productetf:367770:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83n602l3109om9r54xnm1etf2026-09-11367770KR7367770005RISE 수소경제테마23,000원-115원-0.50%22972.0622,640원23,055원22,445원44,34810억원1196억원5,200,000주FnGuide 수소 경제 테마 지수2896.1301194.5억원
cmu1o83mx02l0109o1s4e4ouofsc-securities-productetf:367760:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83mo02kx109oqi8qfetl1etf2026-09-11367760KR7367760006RISE 네트워크인프라58,070원-1,595원-2.67%58184.8757,240원58,520원57,230원101,63758.7억원6707억원11,550,000주FnGuide 네트워크 인프라 지수8038.3906720.3억원
cmu1o83md02ku109ogg68aszhfsc-securities-productetf:367740:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83m402kr109oobzsisiq1etf2026-09-11367740KR7367740008HANARO Fn5G산업42,470원-655원-1.52%42713.8942,555원42,700원42,375원229975만원233.5억원550,000주FnGuide 5G 산업 지수7279.760234.9억원
20,981건 중 4,401–4,450← 이전89 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬