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
cmu1o7zi201k8109oc7s1732rfsc-securities-productetf:195980:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zhs01k6109oivwz12ao1etf2026-09-11195980KR7195980008PLUS 신흥국MSCI(합성 H)15,410원-225원-1.44%15600.3315,270원15,450원15,250원7,5371.1억원946.1억원6,140,000주MSCI EM Index1721.530957.8억원
cmu1o7zim01kc109olacbnz2tfsc-securities-productetf:196030:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zic01ka109owthqx3ui1etf2026-09-11196030KR7196030001ACE 일본TOPIX레버리지(H)87,005원-1,315원-1.49%87929.6084,155원87,005원84,155원89765.3만원435억원500,000주TOPIX4028.300439.6억원
cmu1o7zj701kg109o8p0uzv1afsc-securities-productetf:196230:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zix01ke109ozedxtr9t1etf2026-09-11196230KR7196230007RISE 단기통안채116,980원0원0.00%117019.28116,985원117,000원116,980원7308539.7만원2653.1억원2,268,000주KIS 통안채 5개월 지수(총수익)13292.4702595.4억원
cmu1o7zjq01kk109oaxc8809sfsc-securities-productetf:200030:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zjh01ki109o7nlmczf41etf2026-09-11200030KR7200030005KODEX 미국S&P500산업재(합성)39,565원-75원-0.19%39553.9539,745원39,750원39,475원8693437.6만원445.8억원1,127,000주S&P Select Sector Industrial Index1716.871445.7억원
cmu1o7zka01ko109ol544ernsfsc-securities-productetf:200250:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zk001km109o7tdpr0fe1etf2026-09-11200250KR7200250009KIWOOM 인도Nifty50(합성)20,240원-55원-0.27%20382.7720,250원20,330원20,130원27,3885.5억원1598.9억원7,900,000주Nifty 50 Index23398.1001610.2억원
cmu1o7zkv01ks109ovpdiqhomfsc-securities-productetf:203780:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zkl01kq109oiicctrvj1etf2026-09-11203780KR7203780002TIGER 미국나스닥바이오33,745원-440원-1.29%33777.8833,820원33,940원33,525원21,6337.2억원1012.3억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6924.6901013.3억원
cmu1o7zlf01kw109o1zygof1dfsc-securities-productetf:204450:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zl601ku109ojn2sq9ar1etf2026-09-11204450KR7204450001KODEX 차이나H레버리지(H)2,210원0원0.00%2234.262,225원2,225원2,170원18,3424037.4만원212.1억원9,600,000주Hang Seng China H8236.480214.4억원
cmu1o7zly01l0109o15nmd89yfsc-securities-productetf:204480:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zlp01ky109ok98fe9ab1etf2026-09-11204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,225원-70원-0.31%22848.7522,375원22,425원21,650원6,2621.3억원826.7억원3,720,000주CSI 300 Index4510.155849.9억원
cmu1o7z1v01gk109ofslsdbf1fsc-securities-productetf:152100:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z1q01gi109osenigr971etf2026-09-11152100KR7152100004PLUS 200111,190원-2,290원-2.02%111284.65109,440원111,800원109,125원136,625150.8억원1.5조원13,600,000주코스피 2001090.2201.4조원
cmu1o7z2501go109oxsj0gtmvfsc-securities-productetf:152380:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z2001gm109oc99mzpaf1etf2026-09-11152380KR7152380002KODEX 국채선물10년63,945원-470원-0.73%63805.9063,830원63,990원63,820원5623590.3만원203.3억원318,000주10년국채선물지수1108.190202.9억원
cmu1o7z2f01gs109os688z502fsc-securities-productetf:152500:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z2a01gq109oousz072s1etf2026-09-11152500KR7152500005ACE 레버리지45,235원-1,960원-4.15%45083.5743,690원45,720원43,600원21,8529.7억원497.5억원1,100,000주코스피 2001090.220495.9억원
cmu1o7z2q01gw109ou04nbg1xfsc-securities-productetf:152870:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z2l01gu109ogycjmdhs1etf2026-09-11152870KR7152870002파워 200110,440원-2,375원-2.11%110613.74108,690원110,915원108,690원6977649.7만원1546.1억원1,400,000주코스피 2001090.2201548.5억원
cmu1o7z3001gz109ovpyd4zg1fsc-securities-productetf:153130:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z2v01gy109otay7o0071etf2026-09-11153130KR7153130000KODEX 단기채권113,375원0원0.00%113110.37113,385원113,385원113,375원8,7379.9억원8068.8억원7,117,000주KRW Cash 지수(총수익)175.3408112.2억원
cmu1o7z3901h3109olaqh5v6vfsc-securities-productetf:153270:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z3401h1109o1ysva3811etf2026-09-11153270KR7153270004KIWOOM 코스피10084,230원-2,190원-2.53%84581.8383,650원84,795원83,465원1,2141억원303.2억원360,000주코스피 1008509.930304.4억원
cmu1o7z3j01h7109oq3pzncjofsc-securities-productetf:156080:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z3e01h5109oj8h8y8f71etf2026-09-11156080KR7156080004KODEX MSCI Korea52,055원-1,395원-2.61%52136.2851,670원52,190원51,490원1,5007786.3만원312.3억원600,000주MSCI Korea Index2547.400312.8억원
cmu1o7z3t01hb109obywolljzfsc-securities-productetf:157450:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z3o01h9109osgnnat3v1etf2026-09-11157450KR7157450008TIGER 단기통안채112,625원10원0.01%112617.66112,615원112,660원112,615원3,2533.6억원1.2조원11,485,000주KIS MSB 6M(총수익)13570.4501.2조원
cmu1o7z4r01hn109opjb3v5qufsc-securities-productetf:159800:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z4l01hl109ory0hzuh61etf2026-09-11159800KR7159800002마이티 코스피10087,035원-2,025원-2.27%87062.0685,995원87,035원85,995원67577.7만원243.6억원280,000주코스피 1008509.930243.7억원
cmu1o7z5i01hr109ods23va2ffsc-securities-productetf:160580:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z4x01hp109ouyf5rrcj1etf2026-09-11160580KR7160580007TIGER 구리실물15,925원-405원-2.48%15920.4415,865원15,945원15,765원75,19011.8억원1524.8억원9,575,000주S&P GSCI Cash Copper Index325.6131524.3억원
cmu1o7z6001hv109o7l27tekwfsc-securities-productetf:161510:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z5q01ht109oxwfbv29l1etf2026-09-11161510KR7161510003PLUS 고배당주25,520원210원0.83%25608.2425,075원25,610원24,880원515,512131억원2.4조원95,730,000주FnGuide 배당주 지수24818.3402.4조원
cmu1o7z6j01hz109ozile33gjfsc-securities-productetf:166400:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z6901hx109ogqqmofq91etf2026-09-11166400KR7166400002TIGER 200커버드콜OTM24,550원-295원-1.19%24572.5124,100원24,610원24,100원2,2555502.9만원122.7억원500,000주코스피 200 커버드콜 5% OTM781.260122.8억원
cmu1o7z7301i3109o00r1cvyvfsc-securities-productetf:167860:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z6t01i1109o5b3qy8qe1etf2026-09-11167860KR7167860006KIWOOM 국고채10년레버리지89,510원-950원-1.05%89183.1088,980원89,510원88,980원1141017.5만원259.5억원290,000주KIS 10년 국고채 지수 (총수익)15438.750258.6억원
cmu1o7z7n01i7109oibeykramfsc-securities-productetf:168580:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z7d01i5109odke4171m1etf2026-09-11168580KR7168580009ACE 중국본토CSI30032,790원-320원-0.97%33395.6633,200원33,200원32,430원1,3324367.9만원1023억원3,120,000주CSI 300 Index4510.1551041.9억원
cmu1o7z8d01ib109oq6czt34kfsc-securities-productetf:169950:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z7x01i9109olr39s4vh1etf2026-09-11169950KR7169950003KODEX 차이나A5024,530원-60원-0.24%24943.1724,590원24,940원24,300원8632108.3만원196.2억원800,000주FTSE China A50 Index14560.060199.5억원
cmu1o7z9001if109oqsj4cn4bfsc-securities-productetf:174350:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z8p01id109o3yq4c8pw1etf2026-09-11174350KR7174350009TIGER 로우볼21,200원200원0.95%21251.9420,750원21,240원20,735원6,6741.3억원89억원420,000주FnGuide Low Vol 지수22050.09089.2억원
cmu1o7z9o01ik109oh4nnwucbfsc-securities-productetf:174360:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z9g01ii109o1s649ptm1etf2026-09-11174360KR7174360008RISE 중국본토대형주CSI10022,250원15원0.07%22473.9022,240원22,345원22,000원3,6628107.3만원311.5억원1,400,000주CSI A1004339.136314.6억원
cmu1o7za801io109ofg0eqfnmfsc-securities-productetf:176950:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7z9y01im109oqqgb2vtf1etf2026-09-11176950KR7176950004KODEX 국채선물10년인버스61,385원420원0.69%61551.6661,395원61,505원61,350원1,1547096만원66.2억원108,000주10년국채선물지수1108.19066.4억원
cmu1o7zas01is109oxu8cig1afsc-securities-productetf:181480:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zai01iq109o6wsmeti21etf2026-09-11181480KR7181480005ACE 미국부동산리츠(합성 H)82,375원-1,010원-1.21%82369.6682,100원82,805원82,100원28231만원98.8억원120,000주Dow Jones U.S. Real Estate Index1924.50098.8억원
cmu1o7zbc01iw109oasnp3kscfsc-securities-productetf:182480:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zb501iu109ojnikx3th1etf2026-09-11182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,230원-15원-0.11%13401.0313,245원13,350원13,205원20,6432.7억원1210.5억원9,150,000주MSCI US REIT Index1448.0301212.7억원
cmu1o7zbw01j0109ojfrzqkrmfsc-securities-productetf:182490:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zbm01iy109os35g8w7j1etf2026-09-11182490KR7182490003TIGER 단기선진하이일드(합성 H)13,835원-45원-0.32%13790.2613,835원13,835원13,835원2230.4만원83억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.06082.7억원
cmu1o7zcg01j4109o5995mtkwfsc-securities-productetf:183700:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zc601j2109o2xz3pjkf1etf2026-09-11183700KR7183700004RISE 200채권혼합5096,310원-1,355원-1.39%96262.3298,500원98,500원95,780원1,9541.8억원404.5억원420,000주코스피 200 KTB 혼합지수3074.620404.3억원
cmu1o7zd001j8109oi6s1t6vnfsc-securities-productetf:183710:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zcq01j6109otxdzkuvy1etf2026-09-11183710KR7183710003RISE 주식혼합93,640원-1,460원-1.54%93317.7592,805원93,640원92,405원67621만원187.2억원200,000주주식국채혼합(주식형)지수3790.370186.6억원
cmu1o7zdk01jc109ok3zuug6mfsc-securities-productetf:185680:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zdb01ja109o10k1tn0g1etf2026-09-11185680KR7185680006KODEX 미국S&P바이오(합성)44,875원-495원-1.09%45069.9645,285원45,285원44,755원5272368.4만원238.7억원532,000주S&P Biotechnology Select Industry Index12279.169239.7억원
cmu1o7ze401jg109og81g0gxrfsc-securities-productetf:189400:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zdu01je109o99y1q3q01etf2026-09-11189400KR7189400005PLUS 글로벌MSCI(합성 H)25,745원-115원-0.44%25722.2325,760원25,760원25,635원71182.4만원77.2억원300,000주MSCI ACWI Index1143.16177.1억원
cmu1o7zep01jk109ovbyq828kfsc-securities-productetf:190620:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zef01ji109o6iwbuufd1etf2026-09-11190620KR7190620005ACE 단기통안채102,075원0원0.00%102061.34102,105원104,105원102,060원53,61754.7억원3273.5억원3,207,000주KIS MSB 단기지수(총수익)13198.3003273.1억원
cmu1o7zfb01jo109oeuq004sufsc-securities-productetf:192090:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zf001jm109o6zverub21etf2026-09-11192090KR7192090009TIGER 차이나CSI30011,865원-30원-0.25%12023.9411,945원11,975원11,755원23,8012.8억원1228억원10,350,000주CSI 300 Index4510.1551244.4억원
cmu1o7zfv01js109oe9fpqvfhfsc-securities-productetf:192720:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zfm01jq109okcqh03ol1etf2026-09-11192720KR7192720001파워 고배당저변동성59,200원-320원-0.54%59310.9057,615원59,300원57,615원1,0626236.3만원301.9억원510,000주코스피 200 고배당지수5824.910302.4억원
cmu1o7zgd01jw109o0hwjfcisfsc-securities-productetf:195920:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zg601ju109o4id4552n1etf2026-09-11195920KR7195920004TIGER 일본TOPIX(합성 H)34,755원60원0.17%34948.2534,510원34,755원34,290원121416.6만원173.7억원500,000주TOPIX4028.300174.7억원
cmu1o7zgy01k0109o3352p83pfsc-securities-productetf:195930:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zgo01jy109o4z7yobad1etf2026-09-11195930KR7195930003TIGER 유로스탁스50(합성 H)23,020원-250원-1.07%23070.9723,155원23,155원22,895원10,8972.5억원368.3억원1,600,000주EURO STOXX 50 Index6325.130369.1억원
cmu1o7zx701n9109oq9wt5haefsc-securities-productetf:225060:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zwx01n7109o9nxae0cg1etf2026-09-11225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,615원-525원-3.06%17021.1116,310원16,795원16,310원468781만원176.1억원1,060,000주MSCI EM Index1721.530180.4억원
cmu1o7zxq01nd109ocxy73w6mfsc-securities-productetf:225130:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zxg01nb109oh9f414l01etf2026-09-11225130KR7225130004ACE 골드선물 레버리지(합성 H)47,700원-1,660원-3.36%48030.1347,345원48,990원46,745원1,3856536.9만원238.5억원500,000주S&P GSCI GOLD Index Excess Return257.974240.1억원
cmu1o7zya01nh109ozr4fg99xfsc-securities-productetf:225800:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zy001nf109omnek8npf1etf2026-09-11225800KR7225800002KIWOOM 미국달러선물레버리지14,270원175원1.24%14294.6814,305원14,305원14,235원1,1531645.8만원72.7억원510,000주미국달러선물지수1509.77072.9억원
cmu1o7zyu01nl109o4e9osndkfsc-securities-productetf:226380:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zyk01nj109owzo71elf1etf2026-09-11226380KR7226380004ACE Fn성장소비주도주5,845원45원0.78%5845.575,810원5,845원5,810원557324.7만원40.9억원700,000주FnGuide 성장소비주도 지수1931.18040.9억원
cmu1o7zzd01np109oxlueely3fsc-securities-productetf:226490:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zz301nn109o5e3k1xsc1etf2026-09-11226490KR7226490001KODEX 코스피70,815원-1,690원-2.33%71042.1270,000원71,395원69,825원120,25784.7억원1.4조원20,400,000주코스피6909.9101.4조원
cmu1o7zzx01nt109o6pytqhiwfsc-securities-productetf:226980:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zzm01nr109o23ep0pfw1etf2026-09-11226980KR7226980001KODEX 200 중소형23,240원0원0.00%23380.4923,000원23,425원23,000원35,4488.2억원209.1억원900,000주코스피 200 중소형주지수2329.410210.4억원
cmu1o800h01nx109oadllvc39fsc-securities-productetf:227540:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o800701nv109om8jyatwq1etf2026-09-11227540KR7227540002TIGER 200 헬스케어18,570원-430원-2.26%18569.8918,555원18,755원18,460원17,7523.2억원308.2억원1,660,000주코스피 200 헬스케어1963.970308.2억원
cmu1o801101o1109obta8egb5fsc-securities-productetf:227550:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o800r01nz109oe5ntn1sg1etf2026-09-11227550KR7227550001TIGER 200 산업재12,320원0원0.00%12282.4812,150원12,320원12,115원1,7042081.6만원78.8억원640,000주코스피 200 산업재1223.35078.6억원
cmu1o801l01o5109owimyq525fsc-securities-productetf:227560:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o801c01o3109oq2t5mvf81etf2026-09-11227560KR7227560000TIGER 200 생활소비재12,635원140원1.12%12689.8312,420원12,700원12,345원13,9621.7억원45.4억원360,000주코스피 200 생활소비재1303.54045.6억원
cmu1o802601o9109o80bsg9z0fsc-securities-productetf:227570:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o801v01o7109o4uj0kwl01etf2026-09-11227570KR7227570009TIGER 우량가치21,590원380원1.79%21490.6421,095원21,590원21,095원5,5441.1억원77.7억원360,000주FnGuide 퀄리티밸류 지수43299.42077.3억원
cmu1o802q01od109ownby9f1mfsc-securities-productetf:227830:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o802g01ob109ob033t46s1etf2026-09-11227830KR7227830007PLUS 코스피71,525원-1,330원-1.83%71509.5971,210원71,525원70,590원2311639.3만원178.8억원250,000주코스피6909.910178.7억원
cmu1o803b01oh109o6dzulzcxfsc-securities-productetf:228790:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o803001of109o1q6ggx931etf2026-09-11228790KR7228790002TIGER 화장품4,290원40원0.94%4287.064,190원4,315원4,160원7,684,329327억원2566.2억원59,820,000주WISE 화장품 지수4336.6102509.2억원
22,152건 중 17,401–17,450← 이전349 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬