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
cmu1o82hx028g109oyr8b822tfsc-securities-productetf:304780:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82hn028d109ovrpcarbw1etf2026-09-11304780KR7304780000HANARO 200선물레버리지124,330원-5,775원-4.44%123819.90119,540원125,305원119,540원8311억원559.4억원450,000주코스피 200 선물지수5291.090557.1억원
cmu1o82ie028m109o4f52olnhfsc-securities-productetf:304940:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82i7028j109opakzp7d61etf2026-09-11304940KR7304940000KODEX 미국나스닥100선물(H)32,110원-285원-0.88%32011.2631,940원32,125원31,900원4,5971.4억원1091.7억원3,400,000주NASDAQ 10029368.4401088.3억원
cmu1o82iu028s109ownxe090mfsc-securities-productetf:305050:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82il028p109omuoans1l1etf2026-09-11305050KR7305050007ACE 코스피71,825원-1,280원-1.75%71810.7671,000원72,100원70,915원2,3331.6억원466.8억원650,000주코스피6909.910466.7억원
cmu1o82jd028y109on0r3a1uffsc-securities-productetf:305080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82j3028v109ofiu1722o1etf2026-09-11305080KR7305080004TIGER 미국채10년선물11,785원-25원-0.21%11791.3211,810원11,810원11,760원58,0746.8억원2109.5억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.5142110.6억원
cmu1o82jy0294109o0bbsowbcfsc-securities-productetf:305540:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82jo0291109o859at6wj1etf2026-09-11305540KR7305540007TIGER 2차전지테마19,135원-480원-2.45%19052.2219,110원19,350원18,875원209,83640억원9557.9억원49,950,000주WISE 2차전지 테마 지수7171.6309507억원
cmu1o82ki029a109olqusdc0efsc-securities-productetf:305720:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82k80297109oa34pkl661etf2026-09-11305720KR7305720005KODEX 2차전지산업14,895원-470원-3.06%14943.2514,870원15,170원14,795원2,598,206388.3억원1.7조원117,400,000주FnGuide 2차전지 산업 지수2614.2101.7조원
cmu1o82l2029g109ooyexqv7vfsc-securities-productetf:306520:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82kr029d109oyn55pktj1etf2026-09-11306520KR7306520008HANARO 200선물인버스2,350원55원2.40%2357.042,370원2,380원2,335원7,4411755.9만원14.1억원600,000주코스피 200 선물지수5291.09014.1억원
cmu1o82ll029m109oxmxq080efsc-securities-productetf:306530:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82lc029j109o3ehr8kxq1etf2026-09-11306530KR7306530007HANARO 코스닥150선물레버리지6,765원-505원-6.95%6716.076,760원6,900원6,655원18,6011.2억원29.7억원440,000주F-코스닥150 지수1590.75029.5억원
cmu1o82m6029s109osbx37p9ifsc-securities-productetf:306950:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82lw029p109omo5rnvo01etf2026-09-11306950KR7306950007KODEX KRX300레버리지77,645원-3,385원-4.18%77601.7075,410원78,000원75,330원6635082.6만원621.1억원800,000주KRX 3004730.640620.8억원
cmu1o82mq029y109o7fdxwhg5fsc-securities-productetf:307510:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82mg029v109owqz25ux01etf2026-09-11307510KR7307510008TIGER 의료기기11,945원-25원-0.21%11980.8111,885원11,962원11,820원731867.1만원59.7억원500,000주FnGuide 의료기기 지수1248.27059.9억원
cmu1o82n702a4109oicso7b9rfsc-securities-productetf:307520:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82my02a1109oze33zs0e1etf2026-09-11307520KR7307520007TIGER 지주회사22,655원-340원-1.48%22754.2922,350원22,830원22,150원277,21862.4억원2809.2억원12,400,000주FnGuide 지주회사 지수3368.8002810.1억원
cmu1o82nt02aa109odgcq3ihhfsc-securities-productetf:308620:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82nh02a7109ovebwua3x1etf2026-09-11308620KR7308620004KODEX 미국10년국채선물11,070원-25원-0.23%11096.0411,095원11,100원11,050원30,3763.3억원907.7억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.905909.8억원
cmu1o82ob02ag109o8p6akmr4fsc-securities-productetf:309230:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82o202ad109of5myf7wv1etf2026-09-11309230KR7309230001ACE 미국WideMoat동일가중29,310원-100원-0.34%29334.5229,410원29,445원29,230원8,4242.4억원1078.6억원3,680,000주MorningStar Wide Moat Focus Index16510.1801079.5억원
cmu1o82ot02am109odxk4xogkfsc-securities-productetf:310080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82oj02aj109ofkwyyalg1etf2026-09-11310080KR7310080007RISE 중국MSCI China(H)9,015원-50원-0.55%9097.079,070원9,070원8,950원691622.7만원103.6억원1,150,000주MSCI China Index(USD, Price Return)72.237104.6억원
cmu1o82pc02as109oxlhkx6ywfsc-securities-productetf:310960:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82p302ap109ocn85nnrb1etf2026-09-11310960KR7310960000TIGER 200TR63,980원-1,425원-2.18%64027.2262,930원64,375원62,930원59,15737.5억원3646.8억원5,700,000주코스피 200 TR1446.4903521.4억원
cmu1o82px02ay109ons4puzz6fsc-securities-productetf:310970:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82pn02av109od384ub9m1etf2026-09-11310970KR7310970009TIGER MSCI Korea TR48,725원-1,370원-2.73%48917.8948,405원49,080원48,135원7,9243.8억원4.5조원92,800,000주MSCI Korea TR Index4939.4004.5조원
cmu1o82qh02b4109ortbcf601fsc-securities-productetf:314250:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82q702b1109oxluws1zn1etf2026-09-11314250KR7314250002KODEX 미국빅테크10(H)61,875원-410원-0.66%61784.7562,245원62,245원61,490원31,58819.4억원6515.4억원10,530,000주NYSE U.S. Big TECH 10 INDEX18615.0496505.9억원
cmu1o82r002ba109okdvauh3tfsc-securities-productetf:314700:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82qr02b7109o6ce1crls1etf2026-09-11314700KR7314700006HANARO 농업융복합산업10,805원-65원-0.60%10843.5210,705원10,805원10,705원513550.4만원59.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1346.07059.6억원
cmu1o82rk02bg109omnvtwqk5fsc-securities-productetf:315270:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82rb02bd109o1bm4mbfh1etf2026-09-11315270KR7315270009TIGER 200커뮤니케이션서비스19,310원-30원-0.16%19326.2719,215원19,340원19,170원4,2568203.9만원73.3억원380,000주코스피 200 커뮤니케이션서비스1926.62073.4억원
cmu1o82s402bm109oofshs93jfsc-securities-productetf:315930:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:54cmu1o82ru02bj109oyzwbuhfo1etf2026-09-11315930KR7315930008KODEX Top5PlusTR81,045원-1,125원-1.37%81203.4279,675원81,510원79,610원9,5917.7억원9725.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8395.1509744.4억원
cmu1o82sp02br109oiqtrxjmtfsc-securities-productetf:315960:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82sf02bp109oh27dzhxy1etf2026-09-11315960KR7315960005RISE 대형고배당10TR79,260원-910원-1.14%79117.3777,905원79,440원77,570원54,41742.6억원5231.1억원6,600,000주WISE 대형고배당10 TR 지수9729.3705221.7억원
cmu1o82t802bx109oktwb0lvgfsc-securities-productetf:316300:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82sz02bv109o5vf5dlks1etf2026-09-11316300KR7316300003ACE 싱가포르리츠12,275원-20원-0.16%12362.9512,290원12,320원12,225원260319만원61.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1182.34961.8억원
cmu1o82ts02c3109o5bzs4zznfsc-securities-productetf:316670:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82ti02c1109ot50awawk1etf2026-09-11316670KR7316670009KIWOOM 코스닥1506,940원-210원-2.94%6944.266,910원7,000원6,880원51,5003.5억원469.1억원6,760,000주코스닥 1501399.140469.4억원
cmu1o82uc02c9109ochxlpcvnfsc-securities-productetf:319640:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82u502c7109osrmb7jyh1etf2026-09-11319640KR7319640009TIGER 골드선물(H)25,580원-395원-1.52%25618.1625,355원25,600원25,245원11,1972.8억원1138.3억원4,450,000주S&P GSCI Gold Index(TR)2136.2701140억원
cmu1o82uw02cf109o08vzwh2pfsc-securities-productetf:321410:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82um02cd109ogb1vp1fq1etf2026-09-11321410KR7321410003KODEX 멀티에셋하이인컴(H)10,565원-45원-0.42%10559.1010,565원10,565원10,565원33.1만원31.6억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1110.09031.6억원
cmu1o82vg02cl109o1x05eqhbfsc-securities-productetf:322400:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82v602cj109onmfcrqca1etf2026-09-11322400KR7322400003HANARO e커머스10,050원-185원-1.81%10105.1510,020원10,125원10,000원885890.9만원331.6억원3,300,000주FnGuide E커머스 지수1733.750333.4억원
cmu1o82w002cr109oh1et781ifsc-securities-productetf:322410:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82vq02cp109ogkzcr8d31etf2026-09-11322410KR7322410002HANARO K고배당23,180원-15원-0.06%23261.0922,795원23,260원22,795원4,1569586.2만원405.6억원1,750,000주FnGuide 고배당 알파 지수3434.980407억원
cmu1o82wj02cx109oubvw46kafsc-securities-productetf:325010:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82w902cv109o2g8qzsex1etf2026-09-11325010KR7325010007KODEX 성장주43,545원-1,065원-2.39%43463.4443,070원43,555원42,880원9644162.2만원1262.8억원2,900,000주FnGuide 성장 지수(PR)12349.2201260.4억원
cmu1o84c102sh109ociy0vs9ofsc-securities-productetf:394660:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84bp02se109ojxf4ev3y1etf2026-09-11394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,075원-95원-0.63%15264.3615,170원15,260원14,965원6,2789429.3만원988.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2286.1271001.3억원
cmu1o84ck02sm109o76gag7f1fsc-securities-productetf:394670:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84cc02sk109o4wxf2ij51etf2026-09-11394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,620원-235원-2.16%10843.8610,830원10,830원10,475원10,7891.1억원1550.5억원14,600,000주Solactive Global Lithium 지수(PR)1688.9501583.2억원
cmu1o84d402ss109o9cb3meiufsc-securities-productetf:395150:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84cu02sp109o7qu65yua1etf2026-09-11395150KR7395150006KODEX 웹툰&드라마1,847원2원0.11%1851.271,839원1,854원1,828원1,742321.1만원88.6억원4,800,000주FnGuide 웹툰&드라마 지수279.82088.8억원
cmu1o84do02sy109omgyuqpzefsc-securities-productetf:395160:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84de02sv109odoa6n70n1etf2026-09-11395160KR7395160005KODEX AI반도체TOP2플러스40,130원-1,285원-3.10%40151.5639,605원40,340원39,390원2,693,7661073.5억원4조원100,000,000주FnGuide AI반도체 TOP2+ 지수9179.8304조원
cmu1o84e802t4109o1q7lgpmafsc-securities-productetf:395170:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84dy02t1109odeqhzcuf1etf2026-09-11395170KR7395170004KODEX Top10동일가중15,560원-125원-0.80%15568.1715,300원15,585원15,275원2,9284520만원311.2억원2,000,000주FnGuide TOP10 동일가중 지수2464.090311.3억원
cmu1o84es02ta109oosxxzw4bfsc-securities-productetf:395270:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84el02t7109oqqlk2yqi1etf2026-09-11395270KR7395270002HANARO Fn K-반도체57,095원-1,995원-3.38%57147.8656,535원57,460원56,300원988,538561.2억원3.5조원62,450,000주FnGuide K-반도체 지수17114.2303.5조원
cmu1o84wf02yk109o7pkji8e5fsc-securities-productetf:411420:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84w502yi109oj6xiwayf1etf2026-09-11411420KR7411420003KODEX 미국나스닥AI테크액티브25,770원-135원-0.52%25729.4625,820원25,820원25,565원169,25543.4억원1224억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1996.9101209.2억원
cmu1o84xe02yx109o5lmb1y8ifsc-securities-productetf:411860:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84x702yu109oulwi8ay61etf2026-09-11411860KR7411860000KIWOOM 독일DAX16,220원-55원-0.34%16223.4116,255원16,300원16,170원274444.7만원48.6억원300,000주DAX Index(PR)9332.56048.6억원
cmu1o84ys02z9109oc2hv2lvefsc-securities-productetf:412570:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84ym02z7109ofhwo1zst1etf2026-09-11412570KR7412570004TIGER 2차전지TOP10레버리지1,253원-72원-5.43%1252.011,273원1,299원1,230원6,714,51984.4억원1836.2억원146,550,000주KRX 2차전지 TOP 10 지수3662.5301796억원
cmu1o84z902ze109obaprjmdzfsc-securities-productetf:412770:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84yz02zc109ojk0sxd8n1etf2026-09-11412770KR7412770000TIGER 글로벌AI플랫폼액티브11,835원-85원-0.71%11858.6111,915원11,920원11,790원5,2506212.5만원692.3억원5,850,000주Indxx Global Metaverse Index (Price Return)5317.910688.9억원
cmu1o84zy02zl109o2awg3jimfsc-securities-productetf:413220:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84zo02zj109ozeb5ji3u1etf2026-09-11413220KR7413220005SOL 차이나태양광CSI(합성)4,215원-65원-1.52%4352.524,280원4,335원4,180원6,1932620.1만원50.5억원1,200,000주CSI Photovoltaic Industry Index(PR)2340.53252.2억원
cmu1o850i02zr109oiwmp9jeifsc-securities-productetf:413930:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o850902zp109oiu2qip7m1etf2026-09-11413930KR7413930009WON AI ESG액티브28,015원-255원-0.90%28071.3227,690원28,085원27,650원4,3121.2억원154억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3870.490154.3억원
cmu1o851202zx109olqh3vcj8fsc-securities-productetf:414270:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o850u02zv109ocs0sxj4v1etf2026-09-11414270KR7414270009ACE 글로벌자율주행액티브11,180원-15원-0.13%11213.2711,195원11,500원11,115원12,6421.4억원240.3억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index326.090241억원
cmu1o82z902dr109o6zyajncafsc-securities-productetf:329200:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82yz02do109odldhr3vc1etf2026-09-11329200KR7329200000TIGER 리츠부동산인프라4,040원5원0.12%4065.484,030원4,045원4,020원1,446,55758.3억원1.5조원383,150,000주FnGuide 리츠부동산인프라1669.3001.5조원
cmu1o82zt02dx109oxocv4sodfsc-securities-productetf:329650:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82zj02du109o8jndbgp61etf2026-09-11329650KR7329650006KODEX TRF307013,900원0원0.00%13880.1313,915원13,915원13,835원17,1212.3억원2293.5억원16,500,000주FnGuide TRF 3070 지수1816.3102290.2억원
cmu1o830c02e3109oeowe18fwfsc-securities-productetf:329660:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o830302e0109olw73ly5f1etf2026-09-11329660KR7329660005KODEX TRF505017,520원-5원-0.03%17506.1117,525원17,525원17,440원6,7301.1억원823.4억원4,700,000주FnGuide TRF 5050 지수2271.370822.7억원
cmu1o830w02e9109ok2nr18g2fsc-securities-productetf:329670:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o830m02e6109oe5cuv6r71etf2026-09-11329670KR7329670004KODEX TRF703021,460원-45원-0.21%21427.9121,455원21,535원21,320원7,8851.6억원858.4억원4,000,000주FnGuide TRF 7030 지수2808.090857.1억원
cmu1o831f02ef109owjg2eqiafsc-securities-productetf:329750:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831602ec109ofck6k8y81etf2026-09-11329750KR7329750004TIGER 미국달러단기채권액티브12,730원65원0.51%12729.6712,760원12,765원12,705원354,81745.2억원6751.9억원53,040,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.9706753억원
cmu1o831y02el109o4nrqjkmwfsc-securities-productetf:332500:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831o02ei109ozratetue1etf2026-09-11332500KR7332500008ACE 200TR73,640원-1,650원-2.19%73743.5272,240원73,935원72,240원8,3866.1억원1767.3억원2,400,000주코스피 200 TR1446.4901769.8억원
cmu1o832h02er109oxpjqtghzfsc-securities-productetf:332610:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o832702eo109olq06p7xn1etf2026-09-11332610KR7332610005PLUS 미국단기회사채(AAA~A)122,225원485원0.40%122249.16122,470원122,470원122,080원2613192.2만원117.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)602.094117.3억원
cmu1o832y02ex109ot15jzvbrfsc-securities-productetf:332620:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o832o02eu109owmnzjabo1etf2026-09-11332620KR7332620004PLUS 미국장기우량회사채84,775원-385원-0.45%84765.2284,800원84,820원84,475원2552159.7만원158.5억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1135.035158.5억원
cmu1o833i02f3109o86s6nvxifsc-securities-productetf:332930:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o833902f0109oda7axogg1etf2026-09-11332930KR7332930007HANARO 200TR143,465원-3,345원-2.28%143874.23141,375원144,565원141,375원9131.3억원2080.2억원1,450,000주코스피 200 TR1446.4902086.1억원
22,152건 중 16,451–16,500← 이전330 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬