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
cmu1o7xgz0132109ox166prdvfsc-securities-productetf:0198D0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xgp0130109op10bi3j71etf2026-09-110198D0KR70198D00011Q SK하이닉스선물단일종목레버리지10,095원-555원-5.21%10157.399,685원10,230원9,630원56,2895.5억원260.4억원2,580,000주KRX SK하이닉스 선물 지수10136.230256.9억원
cmu1o7xhj0136109obbre2f5yfsc-securities-productetf:0199C0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xh90134109oxsuovem11etf2026-09-110199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,350원50원0.54%9373.259,150원9,372원9,150원337,59531.4억원1402.5억원15,000,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2371.6201420억원
cmu1o7xi3013a109oso5mxejefsc-securities-productetf:0203D0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xht0138109ojlqlrt311etf2026-09-110203D0KR70203D0004PLUS 200위클리커버드콜채권혼합9,005원-75원-0.83%9013.438,905원9,005원8,905원10,3239251.5만원108억원1,200,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수2041.720108.1억원
cmu1o7wt300ya109oerdge157fsc-securities-productetf:0181L0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wst00y8109o4yrvk3t51etf2026-09-110181L0KR70181L0000SOL 미국우주항공TOP106,775원5원0.07%6732.486,770원6,775원6,690원36,6562.4억원555.5억원8,200,000주KEDI 미국우주항공 TOP10(PR)3382.667552억원
cmu1o7wtn00ye109ox7t2xuvefsc-securities-productetf:0182R0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wte00yc109o8yo7p7s31etf2026-09-110182R0KR70182R00031Q K반도체TOP2+10,630원-275원-2.52%10638.4610,450원10,690원10,445원1,333,827140.9억원3321.8억원31,250,000주NICE K반도체 TOP2 MAX+ 지수8479.3603324.5억원
cmu1o7wu600yi109ok13c9ouhfsc-securities-productetf:0182S0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wtx00yg109oyp5cvkwz1etf2026-09-110182S0KR70182S00021Q K반도체TOP2채권혼합5012,595원-195원-1.52%12615.0112,520원12,655원12,500원156,61319.6억원2361.5억원18,750,000주KEDI K반도체TOP2채권혼합 지수3675.9502365.3억원
cmu1o7wuo00ym109ornpzf28nfsc-securities-productetf:0183J0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wud00yk109oh3juuwxv1etf2026-09-110183J0KR70183J0002TIGER 미국우주테크7,335원25원0.34%7297.117,290원7,345원7,235원1,389,872101.2억원1조원148,000,000주Akros U.S. Space Tech 지수(PR)1823.0271조원
cmu1o7wv800yq109osqgrlvarfsc-securities-productetf:0183V0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wuy00yo109o2cgyb83r1etf2026-09-110183V0KR70183V0006KIWOOM 삼성전자&SK하이닉스채권혼합5011,990원-140원-1.15%11793.3011,885원11,990원11,840원905,194107.5억원2577.8억원21,500,000주FnGuide 삼성전자 & SK하이닉스 채권혼합 지수3293.6902629.9억원
cmu1o7wvr00yu109ol5um2omufsc-securities-productetf:0184E0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wvi00ys109o3f59pyas1etf2026-09-110184E0KR70184E00061Q 200채권혼합50액티브11,065원-170원-1.51%11077.1611,010원11,110원11,000원88,9879.8억원343억원3,100,000주코스피 200 단기국공채 혼합지수2245.500343.3억원
cmu1o7wwb00yy109o5nq6rk0gfsc-securities-productetf:0184L0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7ww100yw109o5oofa1071etf2026-09-110184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브100,505원-140원-0.14%100518.91100,515원100,520원100,445원30301.4만원1311.5억원1,305,000주KIS 중기종합채권(A-이상) 지수(총수익)113.1201311.7억원
cmu1o7wwv00z2109oytbweseefsc-securities-productetf:0184N0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wwl00z0109onh0u2odb1etf2026-09-110184N0KR70184N0005PLUS 은채권혼합8,625원-235원-2.65%8602.998,615원8,640원8,560원34,3712.9억원86.2억원1,000,000주Akros 은 채권혼합 지수1972.53686억원
cmu1o7wxg00z6109ow2xdlat0fsc-securities-productetf:0184V0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wx600z4109ormqie8ow1etf2026-09-110184V0KR70184V0005UNICORN K바이오액티브5,455원0원0.00%5433.825,355원5,455원5,295원4,8332603.5만원57.2억원1,050,000주FnGuide K-바이오 밸런스드 지수1051.33057억원
cmu1o7wy000za109o4mwtbnojfsc-securities-productetf:0185L0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wxq00z8109o926y30kv1etf2026-09-110185L0KR70185L0006TIME 글로벌휴머노이드로봇산업액티브7,015원-80원-1.13%7073.346,950원7,190원6,865원29,3142억원487.5억원6,950,000주Solactive Global AI Humanoid Robotics 지수(원화환산)(PR)4051.080491.5억원
cmu1o7wyk00ze109okgzlbdrzfsc-securities-productetf:0186L0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wya00zc109omuexrdbu1etf2026-09-110186L0KR70186L0005KoAct 미국로봇피지컬AI액티브8,930원5원0.06%8841.118,880원8,950원8,840원13,8581.2억원209.8억원2,350,000주iSelect 미국로봇피지컬AI지수4080.787203.3억원
cmu1o7wz400zi109orkoi8bklfsc-securities-productetf:0186S0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wyu00zg109om1c30acp1etf2026-09-110186S0KR70186S00081Q 코스닥150채권혼합50액티브8,310원-90원-1.07%8341.148,280원8,360원8,280원155,61212.9억원432.1억원5,200,000주코스닥 150 단기국공채 혼합지수1382.970433.7억원
cmu1o7wzn00zm109oyk850f25fsc-securities-productetf:0189B0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wze00zk109o6pm83kvz1etf2026-09-110189B0KR70189B0004TIGER 은액티브7,840원-360원-4.39%7864.877,500원7,855원7,500원61,9854.8억원399.8억원5,100,000주ICE Silver Spot 지수 (시장가격)464.462405억원
cmu1o7x0600zq109ovx5w1akyfsc-securities-productetf:0189Z0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7wzx00zo109o96047uxy1etf2026-09-110189Z0KR70189Z0006DAISHIN 금융&지주고배당10,455원115원1.11%10550.7110,420원10,535원10,410원1,1601215만원104.5억원1,000,000주KRX-Akros 금융 & 지주 고배당 지수3591.680105.5억원
cmu1o7x0p00zu109o6frqe3cofsc-securities-productetf:0190C0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x0g00zs109owbbk7zs71etf2026-09-110190C0KR70190C0000RISE 현대차고정피지컬AI8,095원-75원-0.92%8078.057,980원8,095원7,955원424,08434억원4877.2억원60,250,000주KEDI 현대차고정피지컬AI 지수2202.5104867억원
cmu1o7x1900zy109o4l6w10mofsc-securities-productetf:0190G0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x0z00zw109othfpn2491etf2026-09-110190G0KR70190G0006KODEX 반도체타겟위클리커버드콜8,965원-435원-4.63%8935.728,960원9,075원8,920원462,63441.6억원1730.2억원19,300,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2638.9501724.5억원
cmu1o7x1t0102109o5afg4zuxfsc-securities-productetf:0190M0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x1k0100109oeir0y9eq1etf2026-09-110190M0KR70190M0008KIWOOM 미국AI테크하이베타8,000원-150원-1.84%7945.807,900원8,010원7,880원12,6781억원196억원2,450,000주Akros 미국AI&프론티어테크 하이베타 지수6856.837190.6억원
cmu1o7x2d0106109o797vpf9gfsc-securities-productetf:0190Y0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x230104109owt5dq8821etf2026-09-110190Y0KR70190Y0004TIGER 구글밸류체인8,235원-45원-0.54%8232.618,275원8,275원8,190원53,2464.3억원667억원8,100,000주Akros Google Value Chain 지수 (Price Return)9418.806666.8억원
cmu1o7x2y010a109o4t1jlpdzfsc-securities-productetf:0191B0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x2n0108109ownomkxju1etf2026-09-110191B0KR70191B0000MIDAS 코스닥액티브29,715원-955원-3.11%29841.0829,825원29,960원29,515원197587.2만원59.4억원200,000주코스닥820.64059.6억원
cmu1o7x3h010e109oc4p4pdrhfsc-securities-productetf:0191M0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x37010c109ohhnkx82n1etf2026-09-110191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브100,800원0원0.00%100779.260원0원0원00원417.3억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.610417.2억원
cmu1o7x42010i109omevkid01fsc-securities-productetf:0191S0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x3r010g109o860dd84c1etf2026-09-110191S0KR70191S0001IBK 코스닥15014,015원-420원-2.91%14028.3514,025원14,180원13,925원2,7173806.6만원103.7억원740,000주코스닥 1501399.140103.8억원
cmu1o7x4m010m109o1xo3gujrfsc-securities-productetf:0191W0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x4d010k109o71saforw1etf2026-09-110191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브100,795원-155원-0.15%100790.73100,795원100,795원100,795원440.3만원1209.5억원1,200,000주KIS 중기종합채권시장 A-이상 총수익지수113.0801209.4억원
cmu1o7x55010q109og0ytt01gfsc-securities-productetf:0192L0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x4x010o109o7mmmzofu1etf2026-09-110192L0KR70192L0007RISE SK하이닉스단일종목레버리지9,830원-530원-5.12%9950.329,515원9,980원9,390원41,5443.9억원437.4억원4,450,000주KRX SK하이닉스 지수10584.110435.3억원
cmu1o7x5p010u109o0aaeft9lfsc-securities-productetf:0192M0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x5g010s109orjggyi3w1etf2026-09-110192M0KR70192M0006RISE 삼성전자단일종목레버리지10,800원-755원-6.53%10875.1610,700원10,870원10,550원35,0163.7억원288.9억원2,675,000주KRX 삼성전자 지수4859.550280억원
cmu1o7x6e010y109oznkdy9eifsc-securities-productetf:0192S0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x60010w109o05r1zdek1etf2026-09-110192S0KR70192S0000SOL 코스피200채권혼합509,495원-85원-0.89%9487.619,535원9,535원9,405원215,42820.3억원208.8억원2,200,000주코스피 200 KTB 혼합지수3074.620199.2억원
cmu1o7x6y0112109o9vwt1lrrfsc-securities-productetf:0192T0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x6o0110109ok4jd3ohi1etf2026-09-110192T0KR70192T0009SOL 코스닥TOP106,955원-265원-3.67%6943.516,995원7,100원6,910원318,55622.2억원302.5억원4,350,000주코스닥 TOP 10 지수1527.980302억원
cmu1o7x7h0116109orrzf898afsc-securities-productetf:0192Z0:202609112026-09-11dayperiod2026-09-15 05:03:462026-09-15 05:03:46cmu1o7x770114109o1i4i8oz11etf2026-09-110192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브100,830원-125원-0.12%100808.13100,830원100,830원100,830원2,0002억원1935.9억원1,920,000주NICE 중기종합채권(A-이상)(총수익지수)11846.7201935.5억원
cmu1o7yx201eo109ox8bc1fepfsc-securities-productetf:139290:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ywx01em109opagn3k1q1etf2026-09-11139290KR7139290001TIGER 200 경기소비재24,625원-105원-0.42%24717.8824,235원24,625원24,235원4791171.4만원68.9억원280,000주코스피 200 경기소비재2439.25069.2억원
cmu1o7yxb01es109okcle3dmmfsc-securities-productetf:139320:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yx601eq109obzvpo5nj1etf2026-09-11139320KR7139320006TIGER 금은선물(H)18,085원-340원-1.85%18120.6017,935원18,120원17,830원8,0391.4억원406.9억원2,250,000주S&P GSCI Precious Metals Index(TR)4895.748407.7억원
cmu1o7yxm01ew109ottb5f1lvfsc-securities-productetf:139660:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yxh01eu109opq0qrwg11etf2026-09-11139660KR7139660005KIWOOM 미국달러선물인버스8,615원-65원-0.75%8619.658,615원8,630원8,595원3,0292606만원74.9억원870,000주미국달러선물지수1509.77074.9억원
cmu1o7yxw01f0109o2bvn0ozlfsc-securities-productetf:140570:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yxr01ey109o0xk9jopw1etf2026-09-11140570KR7140570003RISE 수출주26,100원-465원-1.75%26264.6325,815원26,250원25,815원3831000.1만원104.4억원400,000주MKF 수출주 지수25992.140105억원
cmu1o7yy601f4109o75xfy7sdfsc-securities-productetf:140580:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yy101f2109o9rkqbo8i1etf2026-09-11140580KR7140580002RISE 우량업종대표주24,525원-265원-1.07%24619.6024,475원24,615원24,430원1946.5만원122.6억원500,000주MKF 우량업종대표주 지수24551.660123억원
cmu1o7yyg01f8109o08y3427wfsc-securities-productetf:140700:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yyb01f6109ooa9jjgzb1etf2026-09-11140700KR7140700006KODEX 보험21,560원445원2.11%21631.1620,935원21,785원20,935원241,06751.8억원668.3억원3,100,000주KRX 보험4510.220670.5억원
cmu1o7yyr01fc109oxmcbp3rqfsc-securities-productetf:140710:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yym01fa109oj2m2jvoo1etf2026-09-11140710KR7140710005KODEX 운송6,595원-5원-0.08%6615.116,485원6,615원6,485원13,0308559.9만원125.3억원1,900,000주KRX 운송1344.120125.6억원
cmu1o7yz101fg109osxgaqaz4fsc-securities-productetf:140950:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yyw01fe109oreb0nj6i1etf2026-09-11140950KR7140950007파워 코스피10086,080원-1,910원-2.17%86258.1284,520원86,495원84,520원4363732.6만원482억원560,000주코스피 1008509.930483억원
cmu1o7yzb01fk109oqr5znnwgfsc-securities-productetf:143850:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yz601fi109ole21tdk61etf2026-09-11143850KR7143850006TIGER 미국S&P500선물(H)76,705원-335원-0.43%76438.9176,430원76,705원76,420원1,6221.2억원901.2억원1,175,000주S&P 500 Futures Index(ER)604.726898.1억원
cmu1o7yzl01fo109o5iytu366fsc-securities-productetf:143860:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yzg01fm109oi5kygdfl1etf2026-09-11143860KR7143860005TIGER 헬스케어35,400원-705원-1.95%35524.7435,370원35,695원35,185원13,0624.6억원1416억원4,000,000주KRX 헬스케어3613.2701420.9억원
cmu1o7yzw01fs109omfarlxijfsc-securities-productetf:144600:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7yzr01fq109o0merog9t1etf2026-09-11144600KR7144600004KODEX 은선물(H)10,365원-620원-5.64%10431.4410,290원10,395원10,205원824,68484.8억원7587.1억원73,200,000주S&P GSCI Silver Index(TR)2005.4477635.8억원
cmu1o7z0601fw109ogft8v9uofsc-securities-productetf:145670:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z0101fu109ovtfz8qwi1etf2026-09-11145670KR7145670006ACE 인버스1,270원26원2.09%1279.651,290원1,292원1,265원149,3831.9억원27.9억원2,200,000주코스피 200 선물지수5291.09028.1억원
cmu1o7z0h01g0109oxi8okvbtfsc-securities-productetf:145850:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z0b01fy109o8ysf6n291etf2026-09-11145850KR7145850004TREX 펀더멘탈 200119,410원-1,175원-0.97%118831.34118,345원119,410원118,070원782.9만원298.5억원250,000주FnGuide-RAFI 코리아200 지수30332.480297억원
cmu1o7z0r01g4109odktr28rnfsc-securities-productetf:147970:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z0m01g2109o6zj9nlrp1etf2026-09-11147970KR7147970008TIGER 모멘텀81,365원445원0.55%81262.4678,985원81,500원78,985원1,2239848.1만원374.2억원460,000주FnGuide 모멘텀 지수84002.990373.8억원
cmu1o7z1101g8109offxf6ls4fsc-securities-productetf:148020:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z0w01g6109od7ie4z2z1etf2026-09-11148020KR7148020001RISE 200110,335원-2,355원-2.09%110443.63108,510원111,015원108,310원886,979971.3억원4.4조원40,350,000주코스피 2001090.2204.4조원
cmu1o7z1b01gc109o0wppft3kfsc-securities-productetf:148070:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z1601ga109o7388zttf1etf2026-09-11148070KR7148070006KIWOOM 국고채10년103,175원-665원-0.64%103151.70102,885원103,215원102,885원4,6694.8억원4226억원4,096,000주KIS 10년 국고채 지수 (총수익)15438.7504232.3억원
cmu1o7z1l01gg109oh5e4y212fsc-securities-productetf:150460:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z1g01ge109o0n33fxeb1etf2026-09-11150460KR7150460004TIGER 중국소비테마7,565원45원0.60%7569.117,375원7,590원7,375원6,6314977.5만원562.8억원7,440,000주FnGuide 중국내수테마 지수3901.020563.1억원
cmu1o7xio013e109o6w80v0k8fsc-securities-productetf:0203R0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xie013c109o0m9kfs4r1etf2026-09-110203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,470원-25원-0.05%50441.670원0원0원00원191.7억원380,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.840191.6억원
cmu1o7xj8013i109ozjfwuz4yfsc-securities-productetf:0203S0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xiy013g109oyfco3axy1etf2026-09-110203S0KR70203S0007WON 삼성전자현대차채권혼합508,615원-95원-1.09%8596.708,585원8,615원8,530원21,6501.8억원292.9억원3,400,000주KAP 삼성전자현대차채권혼합지수2528.790292.2억원
cmu1o7xjs013m109oywt7jdqjfsc-securities-productetf:0204D0:202609112026-09-11dayperiod2026-09-15 05:03:472026-09-15 05:03:47cmu1o7xji013k109ougertxxu1etf2026-09-110204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스6,070원-25원-0.41%6066.316,000원6,075원5,935원341,98220.5억원2042.5억원33,650,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2286.8402044.3억원
22,152건 중 17,251–17,300← 이전346 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬