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
cmu4j3ovc0p1s109oy4lkla28fsc-securities-productetf:377990:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ov70p1q109oqvlekysx1etf2026-09-15377990KR7377990007TIGER Fn신재생에너지23,570원-325원-1.36%23548.3123,660원23,795원23,180원38,7029.1억원1154.9억원4,900,000주FnGuide 신재생에너지 지수4515.7901165.6억원
cmu4j3ohd0otp109o6v03s0zbfsc-securities-productetf:337120:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oh80otm109oki4por621etf2026-09-15337120KR7337120000KODEX 멀티팩터33,150원-290원-0.87%33319.2433,315원33,660원33,150원2893.1만원198.9억원600,000주FnGuide 멀티팩터 지수20977.510199.9억원
cmu4j3ohy0ou1109otrpqab6gfsc-securities-productetf:337150:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oht0oty109o55wxxgjt1etf2026-09-15337150KR7337150007KODEX 200exTOP24,720원-485원-1.92%24864.4025,010원25,085원24,720원60149.2만원148.3억원600,000주코스피 200 초대형제외 지수537.360149.1억원
cmu4j3oi80ou7109or7kq9q0xfsc-securities-productetf:337160:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oi30ou4109oeajv57qo1etf2026-09-15337160KR7337160006KODEX 200ESG46,190원-495원-1.06%46139.7446,390원46,760원45,885원3,5441.6억원1570.4억원3,400,000주코스피 200 ESG 지수1373.7801568.7억원
cmu4j3ojd0ouv109o2zx45sswfsc-securities-productetf:354240:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oj80ous109oh6mz7xlo1etf2026-09-15354240KR7354240004RISE 미국고정배당우선증권10,115원55원0.55%10186.2510,110원10,195원10,070원1,9131937.8만원111.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.455112억원
cmu4j3ojn0ov1109o0ql7h16mfsc-securities-productetf:354350:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oji0ouy109owtjiekql1etf2026-09-15354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,085원0원0.00%18252.2718,075원18,115원18,000원129233.3만원94억원520,000주S&P Global Luxury Index4053.92694.9억원
cmu4j3ok70ovd109oxn6in52sfsc-securities-productetf:356540:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ok20ova109oschuiaek1etf2026-09-15356540KR7356540005ACE 종합채권(AA-이상)액티브100,500원-150원-0.15%100481.11100,745원100,775원100,455원27,66527.8억원1.1조원11,038,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)113.9201.1조원
cmu4j3okh0ovj109oitdswhs0fsc-securities-productetf:357870:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3okc0ovg109ogxz4ecan1etf2026-09-15357870KR7357870005TIGER CD금리투자KIS(합성)58,050원0원0.00%58050.8758,050원58,055원58,050원148,83886.4억원3.4조원59,812,000주KIS CD Index(총수익)12727.2803.4조원
cmu4j3olb0ow1109okmcknb0sfsc-securities-productetf:360150:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ol60ovy109owshooz3k1etf2026-09-15360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,145원70원2.28%3144.503,090원3,160원3,075원26,2308180.3만원128.9억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수384.300128.9억원
cmu4j3oll0ow7109oz9jyqcrpfsc-securities-productetf:360200:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3olg0ow4109o2b24hy6y1etf2026-09-15360200KR7360200000ACE 미국S&P50025,915원180원0.70%25976.3525,760원25,920원25,720원883,498228억원3.9조원151,000,000주S&P 5007585.7303.9조원
cmu4j3om60owj109opmf1bst9fsc-securities-productetf:361580:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3om10owg109or22geon31etf2026-09-15361580KR7361580004RISE 200TR59,360원-675원-1.12%59574.6159,495원60,300원59,065원104,00262억원4689.4억원7,900,000주코스피 200 TR1383.1204706.3억원
cmu4j3omp0owu109osudzsecgfsc-securities-productetf:363570:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oml0ows109og1kgtgkj1etf2026-09-15363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,010원-410원-0.48%84965.7885,455원85,455원85,000원2992545.5만원2306.3억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)276.7102305.1억원
cmu4j3op90oyc109otcuiodojfsc-securities-productetf:365780:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3op30oy8109o10b4yd811etf2026-09-15365780KR7365780006ACE 국고채10년81,035원-495원-0.61%80962.5081,490원81,530원80,920원4,2563.4억원5101.9억원6,296,000주KIS 10년 국고채 지수 (총수익)15355.9205097.3억원
cmu4j3ops0oyn109o6xlfarzkfsc-securities-productetf:367740:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3opo0oyk109ogly7uykt1etf2026-09-15367740KR7367740008HANARO Fn5G산업41,450원-145원-0.35%41598.6541,575원42,030원41,235원182754.1만원227.9억원550,000주FnGuide 5G 산업 지수7088.840228.7억원
cmu4j3oqx0ozb109oicmqic8hfsc-securities-productetf:368590:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oqs0oz9109on8tfqbn11etf2026-09-15368590KR7368590006RISE 미국나스닥10029,185원335원1.16%29238.9028,980원29,190원28,955원242,62170.5억원1.5조원53,000,000주NASDAQ 10028937.8401.5조원
cmu4j3or70ozh109opsxcmu12fsc-securities-productetf:368680:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3or20oze109oomf9b9rn1etf2026-09-15368680KR7368680005KODEX K-뉴딜디지털플러스7,815원75원0.97%7799.327,830원7,830원7,815원21.5만원70.3억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1860.64070.1억원
cmu4j3osp0p0c109ov7g1cobtfsc-securities-productetf:371470:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3osk0p08109oijza3vaj1etf2026-09-15371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,230원80원0.98%8318.008,170원8,245원8,160원34,0352.7억원434.5억원5,280,000주Solactive China Biotech Index(PR)1732.760439.1억원
cmu4j3otc0p0n109ob13ia74wfsc-securities-productetf:372330:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ot70p0k109o5knv5xv11etf2026-09-15372330KR7372330001KODEX 차이나항셍테크6,355원20원0.32%6400.846,375원6,440원6,350원43,2972.7억원1061.2억원16,700,000주Hang Seng TECH Index4291.0401068.9억원
cmu4j3oxk0p2x109oa5rjcww5fsc-securities-productetf:381180:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oxf0p2u109oqp38vi1l1etf2026-09-15381180KR7381180009TIGER 미국필라델피아반도체나스닥39,470원-750원-1.86%39366.1639,290원39,520원39,075원2,127,835836.3억원5.3조원135,850,000주PHLX Semiconductor Sector Index11131.2815.3조원
cmu4j3oxu0p33109obooywasmfsc-securities-productetf:381560:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oxp0p30109onpl4bpvg1etf2026-09-15381560KR7381560002HANARO Fn전기&수소차17,235원30원0.17%17331.8217,165원17,495원17,080원1,5882758.4만원180.9억원1,050,000주FnGuide 전기&수소차 지수 (시장가격)3943.620181.9억원
cmu4j3oyy0p3r109os1pnmo3qfsc-securities-productetf:385540:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oyt0p3o109ore9jsw8s1etf2026-09-15385540KR7385540000RISE 종합채권(A-이상)액티브102,195원-130원-0.13%102127.54102,445원102,450원102,150원2,4422.4억원2.1조원21,320,000주KIS 종합채권 지수(A-이상)(총수익지수)119.0502.1조원
cmu4j3oz90p3x109objpl5akpfsc-securities-productetf:385550:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oz40p3u109omy69ng1b1etf2026-09-15385550KR7385550009RISE 단기채권알파액티브114,240원10원0.01%114238.69114,250원114,265원114,240원1,2791.4억원3734.5억원3,269,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503732.1억원
cmu4j3ozt0p49109oka5sqfkifsc-securities-productetf:385590:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ozo0p46109o2eko6q261etf2026-09-15385590KR7385590005ACE ESG액티브23,220원-180원-0.77%23236.7623,255원23,405원23,105원357828.3만원534억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4353.450534.4억원
cmu4j3p030p4f109ov0eg7gmpfsc-securities-productetf:385600:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ozy0p4c109ovcbmke3f1etf2026-09-15385600KR7385600002ACE 2차전지&친환경차액티브11,625원75원0.65%11689.7711,480원11,805원11,480원5,3036181.5만원174.3억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2093.100175.3억원
cmu4j3ovx0p23109oieot8x23fsc-securities-productetf:379790:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ovr0p21109o8mciswko1etf2026-09-15379790KR7379790009RISE 유로스탁스50(H)16,935원-80원-0.47%17012.6917,025원17,075원16,870원11,6271.9억원194.7억원1,150,000주EURO STOXX 50 Index6260.380195.6억원
cmu4j3ow70p29109o2tk63xc1fsc-securities-productetf:379800:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ow20p26109omo5lo3ry1etf2026-09-15379800KR7379800006KODEX 미국S&P50023,295원160원0.69%23356.3723,170원23,310원23,125원33,583,8437803.2억원10조원433,000,000주S&P 5007585.73010.1조원
cmu4j3owy0p2l109or3jaigjofsc-securities-productetf:380340:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3owp0p2k109oahcidxo41etf2026-09-15380340KR7380340000ACE 코리아AI테크핵심산업26,295원-120원-0.45%26491.1026,285원26,935원26,285원2,4006394.1만원315.5억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5274.190317.8억원
cmu4j3p100p4x109oziulezjvfsc-securities-productetf:387270:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:50cmu4j3p0v0p4u109o0oh2bmf11etf2026-09-15387270KR7387270002TIGER 글로벌이노베이션액티브23,925원-200원-0.83%24004.8124,125원24,125원23,620원4,8891.1억원277.5억원1,160,000주NASDAQ 10028937.840278.4억원
cmu4j3p3b0p67109oxkd6rg90fsc-securities-productetf:394660:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p360p64109ouhp4mies1etf2026-09-15394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE14,900원-135원-0.90%15118.3815,035원15,035원14,800원6,6439885.3만원977.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2233.148991.7억원
cmu4j3p3l0p6d109oaevhqr2zfsc-securities-productetf:394670:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p3f0p6a109ofadxgzqt1etf2026-09-15394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,500원10원0.10%10593.2410,495원10,530원10,380원8,4178810.6만원1533억원14,600,000주Solactive Global Lithium 지수(PR)1663.6501546.6억원
cmu4j3p450p6p109opxccousufsc-securities-productetf:395160:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p400p6m109ono6sgflz1etf2026-09-15395160KR7395160005KODEX AI반도체TOP2플러스37,705원-105원-0.28%37777.6537,565원38,475원37,460원2,509,997953.5억원3.7조원99,600,000주FnGuide AI반도체 TOP2+ 지수8634.5303.7조원
cmu4j3p4f0p6v109ojtbjwpd5fsc-securities-productetf:395170:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p4a0p6s109ovrdk23851etf2026-09-15395170KR7395170004KODEX Top10동일가중14,965원-165원-1.09%14908.2614,940원15,065원14,850원4,2906415.6만원299.3억원2,000,000주FnGuide TOP10 동일가중 지수2362.250298.1억원
cmu4j3p5a0p7d109ojfsfbem1fsc-securities-productetf:395290:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p550p7a109ohm5yf29y1etf2026-09-15395290KR7395290000HANARO Fn K-POP&미디어5,125원-25원-0.49%5104.325,100원5,210원5,100원91,8464.7억원325.4억원6,350,000주FnGuide K-POP & 미디어 지수482.690324.1억원
cmu4j3p5k0p7j109oacealie3fsc-securities-productetf:395750:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p5f0p7g109omcva92lv1etf2026-09-15395750KR7395750003PLUS ESG가치주액티브19,995원45원0.23%19838.0719,970원19,995원19,970원35.9만원79.9억원400,000주FnGuide 한화 ESG 가치 지수3105.59079.3억원
cmu4j3p650p7v109osgwhy4kbfsc-securities-productetf:396500:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p600p7s109ohtngyttz1etf2026-09-15396500KR7396500001TIGER 반도체TOP1034,630원-130원-0.37%34742.8434,820원35,365원34,465원9,062,3493161.2억원9.2조원266,100,000주FnGuide 반도체TOP10 지수8819.6509.2조원
cmu4j3p6f0p81109o04spoo7ofsc-securities-productetf:396510:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p6a0p7y109op71q2u7m1etf2026-09-15396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,700원35원0.53%6845.736,730원6,750원6,680원1,214816.2만원120.6억원1,800,000주Solactive China Clean Energy 지수(PR)1779.150123.2억원
cmu4j3p2g0p5r109o1eyahle3fsc-securities-productetf:390400:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p2b0p5p109obkwmqqu51etf2026-09-15390400KR7390400000KODEX 미국스마트모빌리티S&P6,715원5원0.07%6775.436,705원6,735원6,705원507340.4만원53.7억원800,000주S&P Kensho Smart Transportation202.46554.2억원
cmu4j3p6p0p86109oststcp4ffsc-securities-productetf:396520:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p6k0p84109oq4nbj0qp1etf2026-09-15396520KR7396520009TIGER 차이나반도체FACTSET12,550원365원3.00%12306.9912,185원12,735원12,110원323,20040.2억원5160.5억원41,120,000주FactSet China Semiconductor 지수(PR)290.5405050.7억원
cmu4j3p790p8i109o2ljt6yhffsc-securities-productetf:399580:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p740p8f109ol0jf3w5a1etf2026-09-15399580KR7399580000RISE 글로벌클린에너지9,255원20원0.22%9253.029,225원9,265원9,015원236217만원92.5억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1109.30592.5억원
cmu4j3p7m0p8o109ob0rj3nu0fsc-securities-productetf:400570:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p7f0p8l109o0thf8uxo1etf2026-09-15400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)12,050원230원1.95%12086.9012,055원12,055원12,030원18,2902.2억원127.7억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1380.707128.1억원
cmu4j3pfz0pdf109onpb6gukufsc-securities-productetf:413930:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pft0pdd109ogyv9tycg1etf2026-09-15413930KR7413930009WON AI ESG액티브26,885원-325원-1.19%26931.7926,965원27,170원26,745원3961065.2만원147.8억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3713.180148.1억원
cmu4j3pgj0pdr109oos0atwx8fsc-securities-productetf:414780:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pge0pdp109oefqo3um41etf2026-09-15414780KR7414780007TIGER 차이나과창판STAR50(합성)12,855원365원2.92%12716.2012,470원12,960원12,405원63,7258억원1761.1억원13,700,000주STAR 50 Index(Price Return)1551.9601742.1억원
cmu4j3phn0pef109ojg2m5gf4fsc-securities-productetf:416090:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3phj0ped109opzm28stj1etf2026-09-15416090KR7416090009ACE 중국과창판STAR5011,920원355원3.07%11741.0211,550원12,000원11,490원9,2711억원190.7억원1,600,000주STAR 50 Index(Price Return)1551.960187.8억원
cmu4j3pi80per109oba3hza51fsc-securities-productetf:417630:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pi30pep109ooi5shqt71etf2026-09-15417630KR7417630001TIGER KEDI혁신기업ESG3019,125원-350원-1.80%19130.4119,230원19,325원19,120원8451625.1만원200.8억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4771.350200.8억원
cmu4j3p880p91109oib74s4u7fsc-securities-productetf:400590:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p830p8y109opmj89the1etf2026-09-15400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,195원115원0.82%14360.9614,080원14,315원14,080원1,2771819.7만원70.9억원500,000주ICE Global Carbon Futures Index(Excess Return)689.12271.8억원
cmu4j3p8j0p97109o1sca8ciyfsc-securities-productetf:400970:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p8d0p94109otcwyxgkb1etf2026-09-15400970KR7400970000TIGER Fn메타버스7,270원-60원-0.82%7288.217,245원7,350원7,245원1,9541423.7만원363.5억원5,000,000주FnGuide 메타버스테마 지수1551.070364.4억원
cmu4j3p930p9j109oab3t28rofsc-securities-productetf:401470:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p8y0p9g109oyb5if6vb1etf2026-09-15401470KR7401470000KODEX 메타버스액티브9,450원-45원-0.47%9470.519,475원9,550원9,440원1,7481657.3만원552.8억원5,850,000주FnGuide K-메타버스 지수1147.060554억원
cmu4j3p9c0p9p109omnprgiqpfsc-securities-productetf:401590:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3p970p9m109o1hmgl6fk1etf2026-09-15401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,365원175원1.56%11446.9311,190원11,375원11,190원91102.8만원57.9억원510,000주ICE Global Carbon Futures Index(Excess Return)689.12258.3억원
cmu4j3pag0pac109oulesffhwfsc-securities-productetf:404120:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pab0paa109olezycurx1etf2026-09-15404120KR7404120008TIME K신재생에너지액티브24,440원40원0.16%24570.2924,100원24,830원24,100원2,4285956만원195.5억원800,000주KRX 기후변화 솔루션지수4525.860196.5억원
cmu4j3q920pub109o5smnn5opfsc-securities-productetf:449180:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q8x0pu8109or73xbgo71etf2026-09-15449180KR7449180009KODEX 미국S&P500(H)16,975원-35원-0.21%17014.7817,015원17,040원16,950원601,850102.3억원1조원60,500,000주S&P 5007585.7301조원
19,810건 중 851–900← 이전18 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬