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
cmu1o855e0318109oa48diowwfsc-securities-productetf:418660:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85540315109oj3hoiqed1etf2026-09-11418660KR7418660007TIGER 미국나스닥100레버리지(합성)37,305원-290원-0.77%37034.9237,100원37,395원36,780원193,69671.7억원6416.4억원17,200,000주NASDAQ 10029368.4406370억원
cmu1o8549030x109o19f7wyd3fsc-securities-productetf:417450:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o853z030u109obx3lpgkn1etf2026-09-11417450KR7417450004RISE 글로벌수소경제15,690원-635원-3.89%15939.7616,060원16,060원15,655원477752.4만원133.3억원850,000주Indxx Hydrogen Economy Index (PR)3879.150135.4억원
cmu1o853q030r109ou8ipmjoifsc-securities-productetf:416090:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o853h030o109okoqlu0cx1etf2026-09-11416090KR7416090009ACE 중국과창판STAR5011,750원-110원-0.93%11945.1711,850원11,850원11,520원8,2289592.4만원188억원1,600,000주STAR 50 Index(Price Return)1553.394191.1억원
cmu1o8536030l109oa4t09gihfsc-securities-productetf:415920:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o852x030i109o4muuru7d1etf2026-09-11415920KR7415920008PLUS 글로벌희토류&전략자원생산기업6,625원-275원-3.99%6721.766,900원6,900원6,500원33,6952.2억원311.3억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)472.586315.9억원
cmu1o852n030f109objy9mb4mfsc-securities-productetf:415760:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o852f030d109ogfrpd7rt1etf2026-09-11415760KR7415760008SOL 차이나육성산업액티브(합성)11,985원-195원-1.60%12311.8412,135원12,180원11,705원28,2653.3억원162.9억원1,360,000주STAR 50 Index(Price Return)1553.394167.4억원
cmu1o85220309109o1stq33mifsc-securities-productetf:415340:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o851v0307109oi6ajzdiq1etf2026-09-11415340KR7415340009KODEX 차이나과창판STAR50(합성)13,035원-75원-0.57%13239.3412,940원13,260원12,750원12,6411.6억원269.8억원2,070,000주STAR 50 Index(Price Return)1553.394274억원
cmu1o851j0303109oh742abztfsc-securities-productetf:414780:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o851d0301109o4ifayods1etf2026-09-11414780KR7414780007TIGER 차이나과창판STAR50(합성)12,605원-115원-0.90%12938.5112,720원12,975원12,400원75,4979.4억원1726.8억원13,700,000주STAR 50 Index(Price Return)1553.3941772.5억원
cmu1o860303an109o2ehwujywfsc-securities-productetf:440650:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85zt03ak109oqwuv5fyw1etf2026-09-11440650KR7440650000ACE 미국달러단기채권액티브11,300원60원0.53%11296.0311,320원11,325원11,270원84,8199.5억원429.4억원3,800,000주Bloomberg Short-Term Treasury Total Return Index153.305429.2억원
cmu1o85zk03ah109oidy2l3z5fsc-securities-productetf:440640:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85z903ae109ov6j1ts5z1etf2026-09-11440640KR7440640001ACE 단기채권알파액티브112,765원0원0.00%112767.77112,755원112,785원112,755원3,0753.4억원685.6억원608,000주KIS 단기채권알파AA-이상 총수익지수123.970685.6억원
cmu1o85yz03ab109o83md8hhnfsc-securities-productetf:440340:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85yp03a8109ofm0y0go71etf2026-09-11440340KR7440340008TIGER 글로벌멀티에셋TIF액티브11,490원-80원-0.69%11561.0211,340원11,595원11,340원9,9961.1억원258.5억원2,250,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1196.120260.1억원
cmu1o85yf03a5109oca287xzvfsc-securities-productetf:439870:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85y503a2109omnfjo54x1etf2026-09-11439870KR7439870007KODEX 국고채30년액티브85,660원-825원-0.95%85127.4884,815원85,660원84,800원7,1826.1억원2960.4억원3,456,000주KAP 국고채 30년 총수익 지수77.4502927.5억원
cmu1o85xv039z109o4cez2fsgfsc-securities-productetf:439860:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85xl039w109okkwwdzz11etf2026-09-11439860KR7439860008KODEX ESG종합채권(A-이상)액티브113,450원-175원-0.15%113413.37113,430원113,450원113,430원556.7만원3688.2억원3,251,000주KAP ESG 종합채권지수(A- 이상, 총수익)130.8003707.4억원
cmu1o85xb039t109ojbd7dcijfsc-securities-productetf:438900:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85x2039q109oauxbv4k31etf2026-09-11438900KR7438900003HANARO Fn K-푸드11,350원0원0.00%11381.5511,280원11,430원11,200원22,2302.5억원153.2억원1,350,000주FnGuide K-푸드 지수 (시장가격)876.150153.6억원
cmu1o85ws039n109o9qof0fqwfsc-securities-productetf:438740:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85wi039k109okcvt48ci1etf2026-09-11438740KR7438740003MIDAS 중소형액티브33,905원-220원-0.64%33914.0333,905원33,905원33,905원13.3만원76.2억원225,000주코스피 중형주4153.56076.3억원
cmu1o85w7039h109ognqx9cnwfsc-securities-productetf:438570:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85w1039e109o026ic7zh1etf2026-09-11438570KR7438570004SOL 국고채10년96,675원-750원-0.77%96940.7196,840원96,890원96,645원2,0181.9억원1172.6억원1,213,000주KAP 국고채10년지수(총수익지수)107.6401176.8억원
cmu1o85vr039c109o0ox8acbgfsc-securities-productetf:438560:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o85vg0398109o8er6e1gm1etf2026-09-11438560KR7438560005SOL 국고채3년100,165원-165원-0.16%100098.81100,125원100,165원100,125원29290.4만원1210.9억원1,209,000주KAP 국고채3년지수(총수익지수)120.2501210.1억원
cmu1o8572031r109oji18pv9mfsc-securities-productetf:419430:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o856s031n109orl32rs821etf2026-09-11419430KR7419430004KODEX 차이나2차전지MSCI(합성)8,425원-125원-1.46%8628.928,550원8,605원8,290원9,1657637.5만원235.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2016.393241.6억원
cmu1o855y031f109oa4r1q168fsc-securities-productetf:418670:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o855o031b109okisohy0f1etf2026-09-11418670KR7418670006TIGER 글로벌AI사이버보안16,695원25원0.15%16565.7316,895원16,895원16,530원66,73511억원480.8억원2,880,000주Indxx Cybersecurity 지수 (PR)2746.060477억원
cmu1o854u0313109ob5wqq24kfsc-securities-productetf:417630:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o854k030z109oxvlllh101etf2026-09-11417630KR7417630001TIGER KEDI혁신기업ESG3019,500원-170원-0.86%19577.6619,150원19,640원19,150원6801311.2만원204.7억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4883.050205.5억원
cmu1o84v702y8109oazy3d0sofsc-securities-productetf:410870:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ux02y6109od96sx2bn1etf2026-09-11410870KR7410870000TIME K컬처액티브9,295원95원1.03%9360.919,050원9,360원9,050원8,7608081.3만원111.5억원1,200,000주FnGuide K-컬처 지수537.860112.3억원
cmu1o84u302xw109ou89rsn11fsc-securities-productetf:409810:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84tu02xu109oz0310wq21etf2026-09-11409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,595원45원0.81%5610.675,630원5,630원5,580원149,8238.4억원134.2억원2,400,000주NASDAQ 10029368.440134.6억원
cmu1o84t002xk109o1unjfvg3fsc-securities-productetf:407820:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84sq02xh109om2sg7i341etf2026-09-11407820KR7407820000에셋플러스 코리아플랫폼액티브6,020원-160원-2.59%6029.986,000원6,030원5,985원12876.7만원108.3억원1,800,000주FnGuide 플랫폼 지수(Price Return)1310.770108.5억원
cmu1o84rw02x9109oa1z8fzk7fsc-securities-productetf:407300:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84rm02x5109o22qh0v701etf2026-09-11407300KR7407300003HANARO Fn골프테마10,545원-30원-0.28%10518.4510,480원10,545원10,455원4951.4만원57.9억원550,000주FnGuide 골프 테마 지수1116.87057.8억원
cmu1o84qr02ww109oi5o1nqn5fsc-securities-productetf:404540:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84qi02wu109ouze1657d1etf2026-09-11404540KR7404540007TIGER KRX기후변화솔루션24,460원-420원-1.69%24566.5324,120원24,570원24,120원5,6491.3억원122.3억원500,000주KRX 기후변화 솔루션지수4629.670122.8억원
cmu1o84po02wk109ovf7mi07ufsc-securities-productetf:404120:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84pe02wi109ovthj308b1etf2026-09-11404120KR7404120008TIME K신재생에너지액티브25,015원-545원-2.13%25166.1324,825원25,250원24,825원1,7824471.2만원200.1억원800,000주KRX 기후변화 솔루션지수4629.670201.3억원
cmu1o84oj02w8109oppiwc81nfsc-securities-productetf:402970:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84o902w5109ogxzkatr71etf2026-09-11402970KR7402970008ACE 미국배당다우존스14,760원35원0.24%14678.3114,740원14,780원14,715원272,21240.1억원9416.8억원63,800,000주Dow Jones U.S. Dividend 100 Price Return Index7195.3049408.7억원
cmu1o84nf02vx109oathtg1orfsc-securities-productetf:401590:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84n402vt109od6u45kew1etf2026-09-11401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,295원205원1.85%11294.6011,310원11,320원11,295원100113만원57.6억원510,000주ICE Global Carbon Futures Index(Excess Return)699.15957.6억원
cmu1o84mb02vl109odr4cqszsfsc-securities-productetf:401170:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84m102vh109orf7pkbes1etf2026-09-11401170KR7401170006RISE 메타버스10,720원20원0.19%10672.1810,480원10,720원10,480원7,8978392.8만원420.2억원3,920,000주iSelect 메타버스 지수(시장가격지수)2279.170418.3억원
cmu1o84ls02vf109ov3nu8vplfsc-securities-productetf:400970:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ll02vc109ol0439wsr1etf2026-09-11400970KR7400970000TIGER Fn메타버스7,275원-75원-1.02%7314.447,150원7,350원7,150원2,7722020만원363.7억원5,000,000주FnGuide 메타버스테마 지수1556.670365.7억원
cmu1o84l902v9109os87ivwknfsc-securities-productetf:400590:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84kz02v6109o77h8jw421etf2026-09-11400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,080원80원0.57%14171.4314,160원14,170원14,080원567802.3만원70.4억원500,000주ICE Global Carbon Futures Index(Excess Return)699.15970.8억원
cmu1o84kq02v3109o4lntj82sfsc-securities-productetf:400580:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84kg02v0109oghj0l02c1etf2026-09-11400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,015원-20원-0.17%12107.7712,105원12,105원12,015원360435.4만원60억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER254.33160.5억원
cmu1o84k902ux109o3s5f60f9fsc-securities-productetf:400570:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84k302uu109olzs1xv6m1etf2026-09-11400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,720원-25원-0.21%11810.2511,790원11,815원11,710원19,2062.2억원124.2억원1,060,000주ICE EUA Carbon Futures Index(Excess Return)1379.054125.1억원
cmu1o84jv02ur109oy5yyyu35fsc-securities-productetf:399580:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84jn02up109o0u0znex91etf2026-09-11399580KR7399580000RISE 글로벌클린에너지9,230원-20원-0.22%9292.559,170원9,395원9,160원4,1763912.9만원92.3억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1140.87892.9억원
cmu1o84jd02ul109om8py15x6fsc-securities-productetf:399110:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84j502uj109oxlzt0hlm1etf2026-09-11399110KR7399110006SOL 미국S&P500ESG20,065원-145원-0.72%20063.5920,105원20,175원20,020원8,8131.7억원1143.7억원5,700,000주S&P500 Scored&Screened(PR)676.7161143.6억원
cmu1o84it02uf109ootsv5skvfsc-securities-productetf:396520:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84il02ud109olamkd6qa1etf2026-09-11396520KR7396520009TIGER 차이나반도체FACTSET12,450원-140원-1.11%12658.4712,520원12,550원12,115원460,55256.7억원5129.4억원41,200,000주FactSet China Semiconductor 지수(PR)297.5805205.1억원
cmu1o84i902u9109oisv4idttfsc-securities-productetf:396510:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84hz02u7109o3coobuan1etf2026-09-11396510KR7396510000TIGER 차이나클린에너지SOLACTIVE6,650원-30원-0.45%6799.736,780원6,780원6,610원6,3564256.1만원119.7억원1,800,000주Solactive China Clean Energy 지수(PR)1769.600122.3억원
cmu1o84hp02u4109olt01ecyrfsc-securities-productetf:396500:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84hg02u1109o293bp64k1etf2026-09-11396500KR7396500001TIGER 반도체TOP1036,595원-1,625원-4.25%36679.0136,610원36,935원36,230원9,447,1673453.9억원9.7조원266,350,000주FnGuide 반도체TOP10 지수9306.0309.7조원
cmu1o84h602ty109ovhhf9bgafsc-securities-productetf:395760:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84gw02tv109o9wrc2kbq1etf2026-09-11395760KR7395760002PLUS ESG성장주액티브21,400원-395원-1.81%21442.5821,340원21,400원21,235원97206만원117.7억원550,000주FnGuide 한화 ESG 성장 지수3529.530117.9억원
cmu1o84gm02ts109oby1hwuewfsc-securities-productetf:395750:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84gd02tp109o8byli0or1etf2026-09-11395750KR7395750003PLUS ESG가치주액티브20,605원-360원-1.72%20654.5020,575원20,605원20,560원918.5만원82.4억원400,000주FnGuide 한화 ESG 가치 지수3237.87082.6억원
cmu1o84g302tm109oxhv2s88afsc-securities-productetf:395290:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ft02tj109okbnv2b6y1etf2026-09-11395290KR7395290000HANARO Fn K-POP&미디어5,015원85원1.72%5013.304,885원5,060원4,880원72,6233.6억원318.4억원6,350,000주FnGuide K-POP & 미디어 지수474.000318.3억원
cmu1o84fk02tg109o2w7yxq9bfsc-securities-productetf:395280:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84fb02td109orkn7ip8b1etf2026-09-11395280KR7395280001HANARO Fn K-게임3,430원-20원-0.58%3433.363,460원3,460원3,415원7325만원80.6억원2,350,000주FnGuide K-게임 지수664.15080.6억원
cmu1o849e02rt109ouhwgx407fsc-securities-productetf:390390:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o849702rr109okrhw0kxu1etf2026-09-11390390KR7390390003KODEX 미국반도체51,430원-675원-1.30%51254.4451,200원51,480원50,855원326,029166.7억원1.2조원24,200,000주MVIS US Listed Semiconductor 25 Index17098.1501.2조원
cmu1o848c02rg109o1uc25e7hfsc-securities-productetf:388280:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o848202rd109oi82zk70s1etf2026-09-11388280KR7388280000RISE K엔터&여행레저7,185원-45원-0.62%7154.557,045원7,185원7,045원2,2181568.9만원234.2억원3,260,000주FnGuide K엔터&여행레저 지수665.430233.2억원
cmu1o847v02ra109onimv5611fsc-securities-productetf:387280:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o847l02r8109omgs2vjid1etf2026-09-11387280KR7387280001TIGER 퓨처모빌리티액티브11,720원-140원-1.18%11782.8411,730원11,820원11,675원2,1952578.8만원148.8억원1,270,000주FnGuide 퓨처모빌리티 지수3530.070149.6억원
cmu1o847b02r4109oae390tpdfsc-securities-productetf:387270:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o847202r2109ok3fawxnn1etf2026-09-11387270KR7387270002TIGER 글로벌이노베이션액티브24,420원-330원-1.33%24327.5925,195원25,195원24,225원384933.5만원283.2억원1,160,000주NASDAQ 10029368.440282.2억원
cmu1o846r02qy109oo9us7dgffsc-securities-productetf:385720:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o846h02qw109ozs3braf01etf2026-09-11385720KR7385720008TIME 코스피액티브25,550원-450원-1.73%25659.1925,295원25,770원25,200원42,46010.7억원3934.7억원15,400,000주코스피6909.9103951.5억원
cmu1o846702qs109odl3tz4m5fsc-securities-productetf:385710:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o845x02qq109ops48mkse1etf2026-09-11385710KR7385710009TIME K이노베이션액티브10,375원-185원-1.75%10447.1210,405원10,505원10,345원567589.6만원103.7억원1,000,000주KRX BBIG 지수1760.180104.4억원
cmu1o845m02qm109o380seqawfsc-securities-productetf:385600:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o845d02qk109oxj0hvhwd1etf2026-09-11385600KR7385600002ACE 2차전지&친환경차액티브11,940원-135원-1.12%11889.3711,820원11,975원11,720원4,0744828.6만원179.1억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2128.830178.3억원
cmu1o845302qg109osz7gjxszfsc-securities-productetf:385590:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o844t02qe109on1kuttaq1etf2026-09-11385590KR7385590005ACE ESG액티브24,175원-410원-1.67%24220.7223,835원24,195원23,835원5281268만원556억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4518.970557억원
cmu1o844i02qa109ow0pn408afsc-securities-productetf:385560:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o844902q8109oz1h18o3o1etf2026-09-11385560KR7385560008RISE KIS국고채30년Enhanced49,235원-555원-1.11%48898.8148,645원49,235원48,645원29,29914.3억원4814.6억원9,779,000주KIS 국고채30년Enhanced지수(시장가격)4352.5704743.6억원
20,981건 중 4,351–4,400← 이전88 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬