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
cmu4j3lgn0n5h109o7tv40wdyfsc-securities-productetf:0223R0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lgh0n5e109ov6ly2t2b1etf2026-09-150223R0KR70223R0004TIGER 미국테크NYSE100액티브8,870원70원0.80%8873.688,800원8,910원8,800원7,7336857.8만원259.8억원2,930,000주NYSE 100 지수(Price Return)1520.964258.2억원
cmu4j3lhj0n5x109o5on9bm7efsc-securities-productetf:0225V0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lhc0n5v109ofs90shqc1etf2026-09-150225V0KR70225V0006KODEX 미국CPU반도체TOP109,920원-110원-1.10%9922.979,915원9,965원9,810원44,9334.4억원674.5억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4093.740674.7억원
cmu4j3lh70n5s109o0sy124sqfsc-securities-productetf:0224X0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lh20n5q109o3wqvh4oc1etf2026-09-150224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,535원190원2.03%9549.789,200원9,540원9,200원25,4632.4억원271.7억원2,850,000주KEDI 엔비디아알파벳미국채혼합50 지수3651.394267.3억원
cmu4j3lgx0n5n109o18b1x7b7fsc-securities-productetf:0224D0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lgs0n5k109ojyjyv0gb1etf2026-09-150224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,330원-5원-0.05%9363.309,275원9,380원9,240원10,9001억원93.3억원1,000,000주iSelect 미국CPU반도체TOP4 지수4587.40993.6억원
cmu4j3lmz0n8u109o3zqjn2nyfsc-securities-productetf:069500:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lmv0n8r109ou552hx0z1etf2026-09-15069500KR7069500007KODEX 200104,275원-1,135원-1.08%104820.74104,770원106,165원103,800원28,181,3602.9조원24조원231,100,000주코스피 2001042.46024.3조원
cmu4j3m160ngz109oz45x2r5ffsc-securities-productetf:139220:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m110ngw109oe6o9fe511etf2026-09-15139220KR7139220008TIGER 200 건설8,150원55원0.68%8143.938,020원8,160원7,930원267,64921.6억원1380.6억원16,940,000주코스피 200 건설814.1601373억원
cmu4j3lmf0n8j109o6etqaom8fsc-securities-productetf:0239Y0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lma0n8g109oz494eixc1etf2026-09-150239Y0KR70239Y0007PLUS 코리아HBM반도체9,135원-110원-1.19%9169.909,235원9,345원8,960원1,250,022115.4억원182.7억원2,000,000주Akros 한국 HBM 반도체 지수7454.980183.3억원
cmu4j3llv0n86109ods38ulcqfsc-securities-productetf:0238F0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3llq0n84109ocfw1wxrw1etf2026-09-150238F0KR70238F0001KODEX 미국AI메모리TOP2플러스9,555원-450원-4.50%9538.459,515원9,570원9,445원1,120,958106.4억원668.8억원7,000,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)14417.034667.6억원
cmu4j3lnk0n96109o44q9sdsufsc-securities-productetf:091160:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lnf0n94109ot36ytfot1etf2026-09-15091160KR7091160002KODEX 반도체122,695원-805원-0.65%123296.15124,100원126,045원122,405원2,018,6272507.4억원5.2조원43,150,000주KRX 반도체13036.8105.3조원
cmu4j3m0w0ngt109onp101l0cfsc-securities-productetf:138920:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m0r0ngq109oxxifuix81etf2026-09-15138920KR7138920004KODEX 콩선물(H)12,810원25원0.20%12898.7712,785원12,835원12,745원471603.3만원64억원500,000주S&P GSCI Soybeans Index(TR)7058.64264.4억원
cmu4j3m0l0ngn109ofs0vr164fsc-securities-productetf:138910:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m0e0ngj109occc2rdst1etf2026-09-15138910KR7138910005KODEX 구리선물(H)9,650원-110원-1.13%9659.359,660원9,675원9,615원46,6964.5억원308.8억원3,200,000주S&P GSCI North American Copper Index(TR)884.591318.7억원
cmu4j3lo50n9j109okgir7096fsc-securities-productetf:091180:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lnz0n9f109ok2uechop1etf2026-09-15091180KR7091180000KODEX 자동차26,120원-290원-1.10%26168.2026,250원26,645원26,100원73,57419.3억원3709억원14,200,000주KRX 자동차2666.6503702.8억원
cmu4j3r2w0qb3109o8rqhess1fsc-securities-productetf:465660:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r2r0qb0109oxj7ykyjg1etf2026-09-15465660KR7465660009TIGER 일본반도체FACTSET22,945원600원2.69%22694.5722,345원23,075원21,900원16,8513.8억원298.2억원1,300,000주FactSet Japan Semiconductor Index(PR)7420.110295억원
cmu4j3rhv0qjj109oyy0zi8h8fsc-securities-productetf:475300:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rhq0qjh109owu08e57x1etf2026-09-15475300KR7475300000SOL 반도체전공정21,175원-320원-1.49%21196.0821,525원21,900원21,020원765,098164.2억원2742.1억원12,950,000주FnGuide 반도체 전공정 지수(PR)4178.0702776.6억원
cmu4j3lq20nan109o9y8cwkm9fsc-securities-productetf:102780:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lpx0nak109osiceucgc1etf2026-09-15102780KR7102780004KODEX 삼성그룹25,235원-265원-1.04%25194.5025,200원25,550원25,060원219,98555.6억원3.2조원128,000,000주삼성그룹25322.2803.2조원
cmu4j3rhl0qje109o0yrkk7m8fsc-securities-productetf:475280:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rhh0qjd109ongzpzdk91etf2026-09-15475280KR7475280004ACE 8월만기자동연장회사채AA-이상액티브10,750원10원0.09%10743.6410,750원10,750원10,750원11만원1012.6억원9,420,000주KAP 8월 만기자동연장회사채(AA-이상) 총수익지수123.2001012억원
cmu4j3m8j0nl1109o7rrcxwi8fsc-securities-productetf:152380:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m8e0nkz109ovc0qua591etf2026-09-15152380KR7152380002KODEX 국채선물10년63,685원-230원-0.36%63624.8764,000원64,000원63,595원1,0396624.5만원202.5억원318,000주10년국채선물지수1104.640202.3억원
cmu4j3skq0r5u109oagp2c7qpfsc-securities-productetf:498180:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3skk0r5r109oi83ptfxy1etf2026-09-15498180KR7498180009파워 종합채권(AA-이상)액티브92,485원-295원-0.32%92556.190원0원0원00원1395.5억원1,509,000주KIS 한국종합채권지수(AA-이상, 총수익)104.7101394.8억원
cmu4j3m880nkv109o9o8i9lppfsc-securities-productetf:152100:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m820nks109oub0xnts61etf2026-09-15152100KR7152100004PLUS 200105,950원-1,215원-1.13%106382.70106,215원107,605원105,380원188,262200.9억원1.4조원13,450,000주코스피 2001042.4601.4조원
cmu4j3m3m0ni9109olpud78iafsc-securities-productetf:139320:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m3h0ni7109o2gs0ip1q1etf2026-09-15139320KR7139320006TIGER 금은선물(H)17,800원-175원-0.97%17900.1017,840원17,935원17,800원6,7421.2억원400.5억원2,250,000주S&P GSCI Precious Metals Index(TR)4836.483402.7억원
cmu4j3lk00n77109oora5kdjsfsc-securities-productetf:0231Z0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ljw0n75109oatojb5i51etf2026-09-150231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,905원-65원-0.65%9905.969,955원10,015원9,860원40,0813.9억원198.1억원2,000,000주FnGuide 코리아 TDF 2065 지수2066.730198.1억원
cmu4j3ltq0nct109on46zt4ysfsc-securities-productetf:114470:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ltl0ncp109of66x8ksa1etf2026-09-15114470KR7114470008KIWOOM 국고채3년106,915원-175원-0.16%106845.35107,090원107,090원106,905원2903100.6만원513.1억원480,000주KTB INDEX(시장가격)10067.370512.8억원
cmu4j3ljr0n72109oc57bcrx1fsc-securities-productetf:0229F0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ljl0n6z109ojb530wl11etf2026-09-150229F0KR70229F0002마이티 신약포커스바이오액티브8,620원120원1.41%8586.788,575원8,880원8,555원1,6321433.7만원60.3억원700,000주FnGuide 신약포커스바이오 지수970.23060.1억원
cmu4j3ljg0n6w109o6z1fjiwvfsc-securities-productetf:0228G0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ljc0n6u109ok1e6pxa61etf2026-09-150228G0KR70228G0002ACE 반도체Plus전략산업9,910원-165원-1.64%9916.699,960원10,030원9,810원578,60757.5억원2477.5억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5092.1302479.1억원
cmu4j3lrg0nbh109ojf9svsiofsc-securities-productetf:105010:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lrb0nbd109odmsbsuet1etf2026-09-15105010KR7105010003TIGER 라틴356,410원15원0.23%6391.426,370원6,410원6,340원4,7223010.9만원89.7억원1,400,000주BNY Latin America 35 ADR3309.68089.4억원
cmu4j3lt50nch109o2vw1tjt4fsc-securities-productetf:114260:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lt00ncd109oqai0sm2m1etf2026-09-15114260KR7114260003KODEX 국고채3년61,460원-135원-0.22%61444.6961,555원61,620원61,375원57,31535.2억원4918억원8,002,000주MKF 국고채지수(총수익)203.3904916.8억원
cmu4j3lsl0nc5109ou3peruqsfsc-securities-productetf:108590:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lsg0nc2109on6qlekqp1etf2026-09-15108590KR7108590001TREX 200103,995원-1,230원-1.17%104410.61104,570원105,550원103,660원2222337.8만원207.9억원200,000주코스피 2001042.460208.8억원
cmu4j3ls00nbt109opit4iatzfsc-securities-productetf:105780:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lrv0nbp109osnxlo8y51etf2026-09-15105780KR7105780001RISE 5대그룹주15,980원-250원-1.54%16033.0616,130원16,265원15,980원1,3252136.2만원319.6억원2,000,000주MKF 5대그룹주15945.850320.6억원
cmu4j3ri50qjp109ohln54f4efsc-securities-productetf:475310:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ri00qjn109obw0os6z01etf2026-09-15475310KR7475310009SOL 반도체후공정25,820원-25원-0.10%25905.5425,665원26,635원25,355원169,41044.1억원748.7억원2,900,000주FnGuide 반도체 후공정 지수(PR)7663.730764.2억원
cmu4j3rfb0qi3109o49uhn7a5fsc-securities-productetf:474590:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rf60qi1109odvev73kb1etf2026-09-15474590KR7474590007WON 반도체밸류체인액티브43,135원310원0.72%43049.2942,730원43,935원42,335원10,6954.5억원3407.6억원7,900,000주FnGuide 반도체 밸류체인 (Price Return) 지수8444.7703357.8억원
cmu4j3lv50ndn109oje0jd4cvfsc-securities-productetf:117690:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3luz0ndj109oxvecay3c1etf2026-09-15117690KR7117690008TIGER 차이나항셍3018,945원200원1.07%19019.0918,770원19,035원18,770원84159.3만원94.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8532.44095억원
cmu4j3lzz0ngb109ou7dt22wpfsc-securities-productetf:138530:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lzu0ng8109o5jz50ey91etf2026-09-15138530KR7138530001TIGER LG그룹플러스12,320원70원0.57%12320.8912,230원12,410원12,205원19,3402.3억원805.7억원6,540,000주MKF LG그룹+ FW12385.170798.3억원
cmu4j3lyu0nfn109ocg2iy7t5fsc-securities-productetf:136340:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lyn0nfj109okh6cbtfc1etf2026-09-15136340KR7136340007RISE 중기우량회사채103,815원-120원-0.12%103726.87103,920원103,945원103,810원11,61712억원2900.5억원2,794,000주KOBI 크레딧 지수(총수익)16065.3202898.1억원
cmu4j3rfv0qif109o2yy0yj63fsc-securities-productetf:474920:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rfq0qid109oeur011so1etf2026-09-15474920KR7474920006에셋플러스 차이나일등기업포커스10액티브17,425원75원0.43%17502.2817,350원17,475원17,255원122211.1만원163.7억원940,000주MSCI China Index(USD, Price Return)71.892164.5억원
cmu4j3lzf0nfz109odwsmkawyfsc-securities-productetf:138230:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lza0nfw109obkn866ky1etf2026-09-15138230KR7138230008KIWOOM 미국달러선물15,945원170원1.08%15942.9515,775원15,945원15,775원1,5202407.8만원231.2억원1,450,000주미국달러선물지수1524.340231.1억원
cmu4j3lz50nft109oaqengml1fsc-securities-productetf:137610:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lz00nfr109obczs11mj1etf2026-09-15137610KR7137610002TIGER 농산물선물Enhanced(H)5,910원40원0.68%5921.015,895원5,915원5,890원9,6085670.9만원135.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.162136.1억원
cmu4j3r2m0qax109osb53n4v0fsc-securities-productetf:465620:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r2h0qau109olr098z771etf2026-09-15465620KR7465620003ACE 미국빅테크TOP7 Plus인버스(합성)6,550원-70원-1.06%6531.026,500원6,620원6,335원468303.9만원6.5억원100,000주Solactive US Big Tech Top 7 Plus Price Return Index40148.5006.5억원
cmu4j3r8m0qea109ol86bubmffsc-securities-productetf:471040:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r8h0qe7109ohzuvidub1etf2026-09-15471040KR7471040006KoAct 글로벌AI&로봇액티브27,565원255원0.93%27571.5727,900원27,900원27,215원50,16913.8억원2494.6억원9,050,000주iSelect 글로벌AI&로봇PR지수7574.6572495.2억원
cmu4j3rc30qg9109od4gvxq9yfsc-securities-productetf:472870:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3rby0qg7109obwmnam2q1etf2026-09-15472870KR7472870005RISE 미국30년국채엔화노출(합성 H)6,815원5원0.07%6856.156,820원6,820원6,790원74,3865억원1652.6억원24,250,000주KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)6692.5901662.6억원
cmu4j3m0a0ngh109o9tolvp9jfsc-securities-productetf:138540:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m040nge109oqa2kcxtr1etf2026-09-15138540KR7138540000TIGER 현대차그룹플러스49,195원-630원-1.26%49265.7849,205원50,075원48,990원69,72634.5억원6424.8억원13,060,000주MKF 현대차그룹+ FW61150.4906434.1억원
cmu4j3rb70qfr109othqxnii1fsc-securities-productetf:472720:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3rb30qfp109oo4si9xs51etf2026-09-15472720KR7472720002TRUSTON 주주가치액티브25,100원-330원-1.30%25037.3124,945원25,320원24,945원119299.6만원130.5억원520,000주코스피 2001042.460130.1억원
cmu4j3rcn0qgl109oicjxdyvafsc-securities-productetf:473290:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rci0qgj109oq9mlnb991etf2026-09-15473290KR7473290005KODEX 26-12 회사채(AA-이상)액티브10,890원5원0.05%10890.5810,890원10,895원10,890원17,3151.8억원3925.8억원36,050,000주KAP 26-12 회사채 총수익 지수(AA-이상)121.9503926억원
cmu4j3ra30qf3109ojnxd0dqpfsc-securities-productetf:471990:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r9x0qf0109o989b4nhe1etf2026-09-15471990KR7471990002KODEX AI반도체핵심장비24,160원-390원-1.59%24155.7824,470원24,850원23,825원714,497174.3억원3950.1억원16,350,000주iSelect AI 반도체핵심장비 지수6985.9503973.6억원
cmu4j3mfb0no9109o74e32026fsc-securities-productetf:182480:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mf60no7109oaq5g24o01etf2026-09-15182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,185원-70원-0.53%13377.8113,250원13,280원13,165원15,4362억원1193.2억원9,050,000주MSCI US REIT Index1434.1381177.2억원
cmu4j3r9h0qes109o5dqnt1rcfsc-securities-productetf:471760:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r9c0qeo109o0i8l9jf91etf2026-09-15471760KR7471760009TIGER AI반도체핵심공정13,495원-150원-1.10%13493.7313,415원13,845원13,275원422,35057.5억원1241.5억원9,200,000주iSelect AI반도체핵심공정지수2803.5101241.4억원
cmu4j3ran0qff109oggjtrci8fsc-securities-productetf:472160:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3raj0qfd109oynkv44a51etf2026-09-15472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,805원95원0.51%18854.2518,780원18,870원18,760원301,32156.7억원2256.6억원12,000,000주Indxx US Tech Top 10 Index9619.8302234.2억원
cmu4j3rd80qgy109o71t6emzdfsc-securities-productetf:473440:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rd30qgu109oaspiygxl1etf2026-09-15473440KR7473440006ACE 11월만기자동연장회사채AA-이상액티브10,860원0원0.00%10860.8110,865원10,865원10,860원1,3421458만원944.8억원8,700,000주KIS 11월 만기자동연장회사채(AA-이상) 총수익지수124.050944.8억원
cmu4j3r8x0qeg109ocai9set7fsc-securities-productetf:471230:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r8r0qec109oda51fz9q1etf2026-09-15471230KR7471230003KODEX 국고채10년액티브102,045원-660원-0.64%101898.14102,590원102,590원101,930원20,41220.8억원4515.4억원4,425,000주KAP 국고채 10년 지수(TR)106.9004508.9억원
cmu4j3rds0qh9109o3xah55dqfsc-securities-productetf:473490:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rdo0qh7109oqngr4nrt1etf2026-09-15473490KR7473490001KIWOOM 글로벌AI반도체28,730원-310원-1.07%28673.6328,620원28,770원28,600원1,9255519.3만원430.9억원1,500,000주Solactive Global AI Semiconductor Index (Price Return)18531.980430.1억원
cmu4j3r970qem109ok6u2n758fsc-securities-productetf:471460:202609152026-09-15dayperiod2026-09-17 05:03:522026-09-17 05:03:52cmu4j3r910qei109o5cpohdvl1etf2026-09-15471460KR7471460006KIWOOM 국고채30년액티브44,225원-290원-0.65%44151.5544,505원44,550원44,175원4532008.6만원203.4억원460,000주KIS-키움 국고채30년 지수(총수익지수)7374.560203억원
20,981건 중 1,651–1,700← 이전34 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬