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
cmu1o7ybg019c109ofznnky0pfsc-securities-productetf:100910:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yb6019a109o4x9e35671etf2026-09-11100910KR7100910009KIWOOM KRX10017,360원-320원-1.81%17309.4416,940원17,390원16,940원11,5691.9억원677억원3,900,000주KRX 10017293.470675억원
cmu1o7yc1019g109ocrekb8jnfsc-securities-productetf:101280:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ybr019e109oucmluba41etf2026-09-11101280KR7101280006KODEX 일본TOPIX10030,160원-30원-0.10%30184.8029,800원30,200원29,605원3,6791.1억원518.7억원1,720,000주TOPIX1002776.980519.1억원
cmu1o7yck019k109o5wem1pa0fsc-securities-productetf:102110:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yca019i109ounysghq61etf2026-09-11102110KR7102110004TIGER 200109,735원-2,415원-2.15%109874.61107,985원110,455원107,840원13,314,2201.4조원10.1조원92,350,000주코스피 2001090.22010조원
cmu1o7yd4019o109oae3cuybvfsc-securities-productetf:102780:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ycv019m109oy6s82rmp1etf2026-09-11102780KR7102780004KODEX 삼성그룹26,240원-185원-0.70%26212.4425,795원26,335원25,620원169,72544.2억원3.3조원128,000,000주삼성그룹26340.6003.3조원
cmu1o7ydp019s109oazfklbelfsc-securities-productetf:102960:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ydf019q109oa1d4yr3d1etf2026-09-11102960KR7102960002KODEX 기계장비13,905원-165원-1.17%13996.2013,590원14,050원13,585원14,6412억원147.3억원1,060,000주KRX 기계장비1512.230148.3억원
cmu1o7ye8019w109om1msodg8fsc-securities-productetf:102970:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ye1019u109o7vt6lp281etf2026-09-11102970KR7102970001KODEX 증권18,160원-190원-1.04%18200.5717,830원18,237원17,825원411,20874.3억원6837.2억원37,650,000주KRX 증권1843.5006852.5억원
cmu1o7yes01a0109opho3j7jqfsc-securities-productetf:104520:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yei019y109o4afxey0s1etf2026-09-11104520KR7104520002KIWOOM 블루칩14,910원-55원-0.37%14900.0914,685원14,910원14,685원238353.3만원149.1억원1,000,000주MKF 블루칩14806.880149억원
cmu1o7yfc01a4109oemnrqo01fsc-securities-productetf:104530:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yf201a2109o9z5l8zrv1etf2026-09-11104530KR7104530001KIWOOM 코리아고배당17,610원-85원-0.48%17620.3617,595원17,755원17,560원17,6903.1억원361억원2,050,000주MKF 웰스 고배당2017794.670361.2억원
cmu1o7yfw01a8109oo3ysbnc4fsc-securities-productetf:105010:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yfm01a6109o7nzb2e3v1etf2026-09-11105010KR7105010003TIGER 라틴356,425원80원1.26%6408.606,425원6,440원6,370원13,7338786.4만원89.9억원1,400,000주BNY Latin America 35 ADR3328.20089.7억원
cmu1o7ygd01ac109og3u20znbfsc-securities-productetf:105190:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yg601aa109os9mctta01etf2026-09-11105190KR7105190003ACE 200109,725원-2,360원-2.11%109864.04108,035원110,360원108,000원220,200239.9억원1.7조원15,550,000주코스피 2001090.2201.7조원
cmu1o7ygw01ag109ohg3co9hwfsc-securities-productetf:105780:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ygn01ae109oteg810sn1etf2026-09-11105780KR7105780001RISE 5대그룹주16,770원-305원-1.79%16800.9216,555원16,810원16,450원2,5684281.3만원335.4억원2,000,000주MKF 5대그룹주16708.110336억원
cmu1o7yhg01ak109ojy0i5s40fsc-securities-productetf:108450:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yh701ai109otzcaeeem1etf2026-09-11108450KR7108450008ACE 삼성그룹섹터가중39,655원-625원-1.55%39724.9838,935원39,880원38,935원2,1048329.5만원793.1억원2,000,000주MKF SAMs SW39505.120794.4억원
cmu1o7yi001ao109o1en0sb7tfsc-securities-productetf:108590:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yhq01am109o9yx4dcfl1etf2026-09-11108590KR7108590001TREX 200109,135원-2,315원-2.08%109211.29107,955원109,160원107,940원886.6만원218.2억원200,000주코스피 2001090.220218.4억원
cmu1o7yik01as109ootkhf63gfsc-securities-productetf:114100:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yia01aq109oygp84aak1etf2026-09-11114100KR7114100001RISE 국고채3년105,720원-240원-0.23%105683.63105,665원105,740원105,570원5,5295.8억원993.7억원940,000주KTB INDEX(시장가격)10088.170993.4억원
cmu1o7yj401aw109ojnvps4xlfsc-securities-productetf:114260:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yiu01au109o7labobl21etf2026-09-11114260KR7114260003KODEX 국고채3년61,585원-170원-0.28%61576.4361,575원61,635원61,510원17,53110.7억원4907억원7,968,000주MKF 국고채지수(총수익)203.8304906.4억원
cmu1o7yjo01b0109of8ywaeuqfsc-securities-productetf:114460:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yje01ay109oump4db191etf2026-09-11114460KR7114460009ACE 국고채3년99,825원-235원-0.23%99829.0899,865원99,885원99,755원2072066.5만원149.7억원150,000주KTB INDEX(시장가격)10088.170149.7억원
cmu1o7yk801b4109oom2m75gnfsc-securities-productetf:114470:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yjz01b2109ofdun8ws41etf2026-09-11114470KR7114470008KIWOOM 국고채3년107,160원-195원-0.18%107082.90107,165원107,195원107,100원3,2423.4억원514.3억원480,000주KTB INDEX(시장가격)10088.170513.9억원
cmu1o7ykr01b8109o93l6q6n2fsc-securities-productetf:114800:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yki01b6109olh04vd6t1etf2026-09-11114800KR7114800006KODEX 인버스1,002원22원2.24%1005.161,018원1,019원995원911,808,5589199.4억원7268.5억원725,400,000주코스피 200 선물지수5291.0907471.3억원
cmu1o7ylc01bc109ospm9td66fsc-securities-productetf:114820:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yl201ba109ohnuqft9y1etf2026-09-11114820KR7114820004TIGER 국채3년104,740원-280원-0.27%104746.63104,740원104,835원104,630원12,01612.5억원1233.8억원1,178,000주KTB INDEX(시장가격)10088.1701223.4억원
cmu1o7ylx01bg109obfyfsmhnfsc-securities-productetf:117460:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yln01be109ojq3j9dfg1etf2026-09-11117460KR7117460006KODEX 에너지화학14,200원-425원-2.91%14240.1914,300원14,460원14,125원66,0939.4억원337.9억원2,380,000주KRX 에너지화학2843.550338.9억원
cmu1o7ymh01bk109o11p72lf8fsc-securities-productetf:117680:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ym701bi109odf2t33971etf2026-09-11117680KR7117680009KODEX 철강12,545원-330원-2.56%12581.9812,450원12,660원12,445원21,0022.6억원307.3억원2,450,000주KRX 철강2555.540308.2억원
cmu1o7yn201bo109o4yxpn0ujfsc-securities-productetf:117690:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yms01bm109ok9wqhz8k1etf2026-09-11117690KR7117690008TIGER 차이나항셍3018,610원160원0.87%18820.8918,605원18,795원18,575원7231345.5만원93억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8559.16094.1억원
cmu1o7ynl01bs109oc4h9klpsfsc-securities-productetf:117700:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ync01bq109ozabx48n71etf2026-09-11117700KR7117700005KODEX 건설7,505원135원1.83%7537.447,280원7,585원7,230원4,583,995341.1억원2379억원31,700,000주KRX 건설1518.0102389.3억원
cmu1o7yo601bw109oai0stq2rfsc-securities-productetf:122090:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ynv01bu109oxg0rgtox1etf2026-09-11122090KR7122090004PLUS 코스피5082,715원-1,770원-2.10%82723.3981,620원83,170원81,395원20,83617.1억원1786.6억원2,160,000주코스피 508302.9801786.8억원
cmu1o7yoq01c0109ofqdrvjeefsc-securities-productetf:122260:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yog01by109ocgd65kv21etf2026-09-11122260KR7122260003KIWOOM 통안채1년104,235원-15원-0.01%104203.23104,240원104,245원104,230원4,0794.2억원323.1억원310,000주MK 통안채지수(총수익)15323.860323억원
cmu1o7ypa01c4109ou0h6ipg2fsc-securities-productetf:122630:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yp001c2109o50sk7ofe1etf2026-09-11122630KR7122630007KODEX 레버리지109,995원-5,005원-4.35%109933.32106,385원111,545원106,200원15,433,5111.6조원5.4조원49,450,000주코스피 2001090.2205.5조원
cmu1o7ypv01c8109o9ds5bqkifsc-securities-productetf:123310:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ypl01c6109oqcv4tq8i1etf2026-09-11123310KR7123310005TIGER 인버스1,113원25원2.30%1117.921,129원1,131원1,107원2,672,88629.9억원489.7억원44,000,000주코스피 200 선물지수5291.090491.8억원
cmu1o7yqe01cc109odn0uy886fsc-securities-productetf:123320:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yq801ca109owf9u14q71etf2026-09-11123320KR7123320004TIGER 레버리지111,010원-4,905원-4.23%110635.24107,310원112,555원107,100원140,311153.4억원2664.2억원2,400,000주코스피 2001090.2202655.2억원
cmu1o7yqz01cg109o4sk12x1pfsc-securities-productetf:130680:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yqo01ce109o6avlxqxr1etf2026-09-11130680KR7130680002TIGER 원유선물Enhanced(H)8,260원445원5.69%8375.248,440원8,445원8,225원62,3315.2억원177.5억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1032.031180억원
cmu1o7yrj01ck109owacf25lvfsc-securities-productetf:130730:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yr901ci109o7s09gahg1etf2026-09-11130730KR7130730005KIWOOM 단기자금103,095원0원0.00%103081.70103,105원103,105원103,090원2,8952.9억원680.4억원660,000주MK 머니마켓 지수(총수익)14751.650680.3억원
cmu1o7yrv01co109ocgkzxf3wfsc-securities-productetf:131890:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yrr01cm109o9nq0t3o71etf2026-09-11131890KR7131890006ACE 삼성그룹동일가중40,340원-440원-1.08%40486.6040,210원40,500원40,200원89358.6만원161.3억원400,000주MKF SAMs EW 지수40488.170161.9억원
cmu1o7ys501cs109oskau1iybfsc-securities-productetf:132030:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ys001cq109oncghdn3i1etf2026-09-11132030KR7132030008KODEX 골드선물(H)24,380원-380원-1.53%24450.0624,170원24,415원24,090원91,64022.1억원3681.3억원15,100,000주S&P GSCI Gold Index(TR)2136.2703691.9억원
cmu1o7ysg01cw109o02xa90k7fsc-securities-productetf:133690:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ysb01cu109op3trgpku1etf2026-09-11133690KR7133690008TIGER 미국나스닥100174,005원-535원-0.31%173443.57173,580원174,280원172,785원3,451,4095990.1억원11.3조원65,170,000주NASDAQ 10029368.44011.3조원
cmu1o7ysq01d0109o90dgurdhfsc-securities-productetf:136340:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ysl01cy109o0z6c6xcw1etf2026-09-11136340KR7136340007RISE 중기우량회사채104,015원-70원-0.07%103913.78103,980원104,035원103,930원1551611.5만원2921.7억원2,809,000주KOBI 크레딧 지수(총수익)16092.7902918.9억원
cmu1o7yt001d4109ow9go1xvxfsc-securities-productetf:137610:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ysv01d2109o3jjm23p01etf2026-09-11137610KR7137610002TIGER 농산물선물Enhanced(H)5,970원45원0.76%6015.406,000원6,000원5,965원19,4701.1억원137.3억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)81.505138.3억원
cmu1o7yta01d8109obt2p05elfsc-securities-productetf:138230:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yt501d6109oj17f1hms1etf2026-09-11138230KR7138230008KIWOOM 미국달러선물15,765원90원0.57%15795.7415,790원15,810원15,750원2,1843450.3만원228.5억원1,450,000주미국달러선물지수1509.770229억원
cmu1o7ytl01dc109ohn8k1vxffsc-securities-productetf:138520:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ytf01da109ogmz2nlou1etf2026-09-11138520KR7138520002TIGER 삼성그룹36,745원-585원-1.57%36607.2136,215원36,800원36,090원17,9046.5억원1484.4억원4,040,000주MKF SAMs FW46455.1101478.9억원
cmu1o7ytu01dg109omzcvwmixfsc-securities-productetf:138530:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ytp01de109oghazfer71etf2026-09-11138530KR7138530001TIGER LG그룹플러스12,365원-240원-1.90%12407.7512,290원12,435원12,225원44,7585.5억원808.6억원6,540,000주MKF LG그룹+ FW12473.870811.4억원
cmu1o7yu401dk109oznlou09ffsc-securities-productetf:138540:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ytz01di109os683o4at1etf2026-09-11138540KR7138540000TIGER 현대차그룹플러스50,850원-60원-0.12%50942.3649,875원51,060원49,555원78,52039.6억원6641억원13,060,000주MKF 현대차그룹+ FW63756.8806653억원
cmu1o7yue01do109oov0ksm5rfsc-securities-productetf:138910:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yu901dm109oh48nb32d1etf2026-09-11138910KR7138910005KODEX 구리선물(H)9,920원-435원-4.20%9868.999,840원9,930원9,815원72,8637.1억원317.4억원3,200,000주S&P GSCI North American Copper Index(TR)903.956315.8억원
cmu1o7yuo01ds109onyd6qw0afsc-securities-productetf:138920:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yuk01dq109olipohr911etf2026-09-11138920KR7138920004KODEX 콩선물(H)12,990원70원0.54%13166.3113,065원13,160원12,982원1,0211334.2만원64.9억원500,000주S&P GSCI Soybeans Index(TR)7207.10465.8억원
cmu1o7yuz01dw109o3jqzhkrcfsc-securities-productetf:139220:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yuu01du109osuulnbia1etf2026-09-11139220KR7139220008TIGER 200 건설8,380원30원0.36%8403.258,210원8,460원8,150원403,76933.5억원1434.6억원17,120,000주코스피 200 건설840.1101428.5억원
cmu1o7yv901e0109ooxk5qzqcfsc-securities-productetf:139230:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yv401dy109oukytg1rf1etf2026-09-11139230KR7139230007TIGER 200 중공업13,540원115원0.86%13565.2313,015원13,620원13,000원106,27714.2억원2645.7억원19,540,000주코스피 200 중공업1293.6802650.6억원
cmu1o7yvj01e4109o545zc5iqfsc-securities-productetf:139240:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yve01e2109ob6vyp08w1etf2026-09-11139240KR7139240006TIGER 200 철강소재11,180원-220원-1.93%11198.3311,035원11,215원11,035원6,3347075.9만원100.6억원900,000주코스피 200 철강/소재1111.190100.7억원
cmu1o7yvu01e8109o10uxhnpafsc-securities-productetf:139250:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yvo01e6109o9uf14yza1etf2026-09-11139250KR7139250005TIGER 200 에너지화학18,240원-635원-3.36%18350.7218,260원18,510원18,185원40,5557.4억원280.8억원1,540,000주코스피 200 에너지/화학1808.650282.6억원
cmu1o7yw401ec109oe258gv16fsc-securities-productetf:139260:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7yvy01ea109opjg7g98u1etf2026-09-11139260KR7139260004TIGER 200 IT138,435원-3,595원-2.53%137900.54136,415원138,775원135,245원143,434196.5억원2.7조원19,580,000주코스피 200 정보기술14343.7202.7조원
cmu1o7ywq01ek109oin95ph5pfsc-securities-productetf:139280:202609112026-09-11dayperiod2026-09-15 05:03:482026-09-15 05:03:48cmu1o7ywk01ei109orbchjoa81etf2026-09-11139280KR7139280002TIGER 경기방어12,315원-120원-0.97%12388.4512,240원12,375원12,240원1,6101981.1만원394억원3,200,000주코스피 200 경기방어소비재1224.010396.4억원
cmu1o7z4501hf109oix1ksoaufsc-securities-productetf:157490:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z3z01hd109ok02emxbo1etf2026-09-11157490KR7157490004TIGER 소프트웨어8,125원-65원-0.79%8116.847,990원8,130원7,970원47,1813.8억원755.6억원9,300,000주FnGuide 소프트웨어 지수4211.190754.8억원
cmu1o7z4f01hj109ouvmm75rjfsc-securities-productetf:157500:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z4a01hh109o6slusalt1etf2026-09-11157500KR7157500000TIGER 증권12,400원-120원-0.96%12403.4912,250원12,435원12,165원334,21541.2억원2224.5억원17,940,000주FnGuide 증권 지수6249.7302222.7억원
cmu1o7zhh01k4109olk9i8odyfsc-securities-productetf:195970:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zhd01k2109ogvdll0v11etf2026-09-11195970KR7195970009PLUS 선진국MSCI(합성 H)16,350원40원0.25%16393.4416,210원16,350원16,110원4,9938075.9만원238.7억원1,460,000주MSCI EAFE Index3194.031239.3억원
22,152건 중 17,351–17,400← 이전348 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬