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
cmu1o803u01ol109oypn5vpn0fsc-securities-productetf:228800:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o803n01oj109ofg0ymgn11etf2026-09-11228800KR7228800009TIGER 여행레저2,660원-15원-0.56%2678.412,660원2,685원2,635원76,1502억원686.2억원25,800,000주WISE 여행레저 지수1336.810691억원
cmu1o804e01op109oe7eytgbafsc-securities-productetf:228810:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o804401on109o38jubish1etf2026-09-11228810KR7228810008TIGER 미디어컨텐츠3,095원20원0.65%3102.473,005원3,125원3,005원109,6233.3억원752억원24,300,000주WISE 미디어컨텐츠 지수1601.250753.8억원
cmu1o804y01ot109o9p8e6dc1fsc-securities-productetf:228820:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o804o01or109ozni1b2wc1etf2026-09-11228820KR7228820007TIGER KTOP3018,905원-370원-1.92%18843.3618,575원18,905원18,575원1,7183219.9만원189억원1,000,000주KTOP 3018928.180188.4억원
cmu1o805i01ox109oa75hu00lfsc-securities-productetf:229200:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o805801ov109olobbf9v31etf2026-09-11229200KR7229200001KODEX 코스닥15013,840원-525원-3.65%13895.5313,905원14,015원13,760원36,231,0785023.7억원4.7조원343,350,000주코스닥 1501399.1404.7조원
cmu1o7zmi01l4109oysqyfa2efsc-securities-productetf:205720:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zm901l2109oy17s6a3n1etf2026-09-11205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,479원15원1.02%1469.031,490원1,494원1,472원3,781561.6만원44.3억원3,000,000주TOPIX4028.30044억원
cmu1o7zn301l8109ophmbobqcfsc-securities-productetf:210780:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zmt01l6109o87c789801etf2026-09-11210780KR7210780003TIGER 코스피고배당23,750원115원0.49%23842.8523,525원23,860원23,340원11,7812.7억원783.7억원3,300,000주코스피 고배당 504790.650786.8억원
cmu1o7znn01lc109ovubakwocfsc-securities-productetf:211560:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zne01la109o9xzxj3yy1etf2026-09-11211560KR7211560008TIGER 배당성장35,925원110원0.31%35790.4135,175원35,925원35,160원1,8176481.3만원722억원2,010,000주코스피 배당성장 507126.880719.3억원
cmu1o7zo801lg109o278it6fifsc-securities-productetf:211900:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7znx01le109opq600pb41etf2026-09-11211900KR7211900006KODEX 코리아배당성장28,420원70원0.25%28572.1228,065원28,600원27,840원7,1962억원923.6억원3,250,000주코스피 배당성장 507126.880928.5억원
cmu1o7zos01lk109o9qn16dbsfsc-securities-productetf:213610:202609112026-09-11dayperiod2026-09-15 05:03:492026-09-15 05:03:49cmu1o7zoi01li109o7903zflr1etf2026-09-11213610KR7213610009KODEX 삼성그룹밸류22,440원-235원-1.04%22406.3522,120원22,460원22,120원5,5731.2억원2670.3억원11,900,000주WISE 삼성그룹 밸류 인덱스22395.9802666.3억원
cmu1o7zpc01lo109ob7z04wqlfsc-securities-productetf:213630:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zp301lm109okjfp8vdg1etf2026-09-11213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,760원5원0.02%20854.9420,675원21,255원20,650원1,0962285.6만원190.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1145.126191.8억원
cmu1o7zpw01ls109okgynbqkafsc-securities-productetf:214980:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zpm01lq109ovjmzhlhi1etf2026-09-11214980KR7214980005KODEX 단기채권PLUS114,685원5원0.00%114408.21114,700원114,710원114,685원32,16436.8억원1.8조원16,040,000주KRW Cash PLUS 지수(총수익)170.2801.8조원
cmu1o7zqg01lw109o00vp12j9fsc-securities-productetf:215620:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zq601lu109omij7148k1etf2026-09-11215620KR7215620006HK S&P코리아로우볼16,375원100원0.61%16367.3816,375원16,375원16,375원23.2만원88.4억원540,000주S&P Korea 저변동성 지수12310.54088.3억원
cmu1o7zqz01m0109o5wig42bufsc-securities-productetf:217770:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zqq01ly109obpdbdfsy1etf2026-09-11217770KR7217770007TIGER 원유선물인버스(H)1,062원-59원-5.26%1044.321,051원1,064원1,039원3,632,64537.9억원235.7억원22,200,000주S&P GSCI Crude Oil Index ER266.997238.1억원
cmu1o7zrk01m4109owzh0xj1ofsc-securities-productetf:217780:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zra01m2109o5bl15xee1etf2026-09-11217780KR7217780006TIGER 차이나CSI300인버스(합성)5,710원15원0.26%5686.155,720원5,760원5,700원354202.8만원88.5억원1,550,000주CSI 300 Index4510.15588.1억원
cmu1o7zs401m8109oso7hnt5ffsc-securities-productetf:218420:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zru01m6109o9gujx1bx1etf2026-09-11218420KR7218420008KODEX 미국S&P500에너지(합성)20,290원-80원-0.39%20330.3720,410원20,480원20,290원22,8724.6억원498.1억원2,455,000주S&P Select Sector Energy Index1363.990499.1억원
cmu1o7zsp01mc109ogevt46amfsc-securities-productetf:219390:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zsh01ma109o0r6essoy1etf2026-09-11219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,505원75원0.89%8550.888,470원8,515원8,465원35,3122.9억원170.1억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7506.909171억원
cmu1o7zta01mg109oyvjci9u8fsc-securities-productetf:219480:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zt301me109o330e4jpm1etf2026-09-11219480KR7219480001KODEX 미국S&P500선물(H)32,845원-160원-0.48%32730.8232,760원32,865원32,710원31,57810.3억원1478억원4,500,000주S&P 500 Futures Total Return Index1156.7301472.8억원
cmu1o7zu001ml109on8woaf0pfsc-securities-productetf:219900:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7ztq01mj109om3gs1xmw1etf2026-09-11219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,860원-10원-0.26%3938.583,875원3,920원3,760원5,6872151.7만원54억원1,400,000주CSI 300 Index4510.15555.1억원
cmu1o7zul01mp109okwcndd2kfsc-securities-productetf:220130:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zua01mn109oow2tv6tu1etf2026-09-11220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,570원-230원-3.38%6827.546,800원6,800원6,560원1,332899.1만원52.5억원800,000주CSI 500 지수7580.53754.6억원
cmu1o7zv401mt109oabq8rfvifsc-securities-productetf:223190:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zuu01mr109o7gopqcg41etf2026-09-11223190KR7223190000KODEX 200가치저변동28,010원-370원-1.30%28113.8527,795원28,205원27,795원4,1681.1억원280.1억원1,000,000주코스피 200 가치저변동성13804.010281.1억원
cmu1o7zvo01mx109o11ep9myrfsc-securities-productetf:225030:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zve01mv109ouew1y3ql1etf2026-09-11225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원15원0.66%2282.782,280원2,285원2,275원11,8982710.2만원37.5억원1,650,000주S&P 500 Futures Total Return Index1156.73037.6억원
cmu33nr630bt6109o1ce11j1ffsc-securities-productetf:139320:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr5z0bt4109otxa2tgpv1etf2026-09-14139320KR7139320006TIGER 금은선물(H)17,975원-110원-0.61%18155.5217,975원18,115원17,950원7,4151.3억원404.4억원2,250,000주S&P GSCI Precious Metals Index(TR)4899.943408.4억원
cmu33nq7m0bgl109oc7644t9rfsc-securities-productetf:0192S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq7i0bgk109onqdsmgsv1etf2026-09-140192S0KR70192S0000SOL 코스피200채권혼합509,315원-180원-1.90%9314.429,410원9,410원9,275원115,25910.7억원195.6억원2,100,000주코스피 200 KTB 혼합지수3019.290195.6억원
cmu33nq7v0bgn109o58n658rifsc-securities-productetf:0192T0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq7q0bgm109otg9jyne71etf2026-09-140192T0KR70192T0009SOL 코스닥TOP106,730원-225원-3.24%6741.946,795원6,835원6,690원316,27821.4억원292.7억원4,350,000주코스닥 TOP 10 지수1483.640293.2억원
cmu33nq840bgp109ov993o62bfsc-securities-productetf:0192Z0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq800bgo109ob3v0uf1k1etf2026-09-140192Z0KR70192Z0001TIGER 중기종합채권(A-이상)액티브100,810원-20원-0.02%100806.80100,870원100,870원100,810원2062077.2만원1935.5억원1,920,000주NICE 중기종합채권(A-이상)(총수익지수)11847.1701935.4억원
cmu33nq8d0bgr109on890u1rnfsc-securities-productetf:0193G0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq890bgq109omp9wua6w1etf2026-09-140193G0KR70193G0003KoAct 코스피액티브8,215원-315원-3.69%8205.888,245원8,315원8,170원144,48011.8억원1515.6억원18,450,000주코스피6684.3701526.2억원
cmu33nq8n0bgt109od0bpc4d6fsc-securities-productetf:0193K0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq8i0bgs109orft5b8og1etf2026-09-140193K0KR70193K0007PLUS 삼성전자단일종목레버리지10,855원-880원-7.50%10813.9210,935원11,270원10,780원10,2111.1억원154.6억원1,425,000주KRX 삼성전자 지수4662.920154억원
cmu33nq8w0bgv109opsc9476jfsc-securities-productetf:0193L0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq8s0bgu109oz1e88jvs1etf2026-09-140193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X9,980원790원8.60%10013.359,845원9,980원9,560원518,56850.9억원151.6억원1,520,000주KRX 삼성전자 선물 지수4385.230152.2억원
cmu33nq950bgx109og8lr10trfsc-securities-productetf:0193M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq910bgw109o1olsp6cs1etf2026-09-140193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,390원-25원-0.05%50374.3050,390원50,390원50,390원210만원1065.2억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)103.6601064.9억원
cmu33nq9e0bgz109ovw2bzac1fsc-securities-productetf:0193T0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq9a0bgy109od2vxxckb1etf2026-09-140193T0KR70193T0008KODEX SK하이닉스단일종목레버리지9,915원-1,485원-13.03%10006.0210,270원10,475원9,785원24,902,0742528.6억원2.1조원216,625,000주KRX SK하이닉스 지수9912.3802조원
cmu33nq9n0bh1109olbb2qo1lfsc-securities-productetf:0193W0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq9i0bh0109o5bfgbu1v1etf2026-09-140193W0KR70193W0003KODEX 삼성전자단일종목레버리지10,710원-1,015원-8.66%10658.9010,825원11,140원10,645원7,134,119773.2억원1.3조원121,875,000주KRX 삼성전자 지수4662.9201.2조원
cmu33nq9v0bh3109opo6zvd01fsc-securities-productetf:0194M0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nq9r0bh2109o7zux9df31etf2026-09-140194M0KR70194M0004ACE 삼성전자단일종목레버리지9,840원-905원-8.42%9813.169,915원10,220원9,775원46,6744.6억원361.6억원3,675,000주KRX 삼성전자 지수4662.920360.6억원
cmu33nqa50bh5109ovzlho84vfsc-securities-productetf:0194N0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqa10bh4109oyqrl9lxh1etf2026-09-140194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지9,925원-850원-7.89%9810.399,945원10,270원9,810원14,1691.4억원76.9억원775,000주KRX 삼성전자 선물 지수4385.23076억원
cmu33nqaf0bh7109olotuxbxzfsc-securities-productetf:0194R0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqaa0bh6109o44ipd5911etf2026-09-140194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지8,230원-1,235원-13.05%8338.138,485원8,675원8,125원37,8313.1억원121.3억원1,475,000주KRX SK하이닉스 선물 지수9507.580122.9억원
cmu33nqao0bh9109ofznhjr55fsc-securities-productetf:0194T0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqaj0bh8109o2c45sg1j1etf2026-09-140194T0KR70194T0007ACE SK하이닉스단일종목레버리지8,525원-1,240원-12.70%8521.538,720원8,925원8,370원150,43212.8억원502.9억원5,900,000주KRX SK하이닉스 지수9912.380502.7억원
cmu33nqax0bhb109oep14aqzbfsc-securities-productetf:0195R0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqat0bha109ov7hon7z41etf2026-09-140195R0KR70195R0008TIGER 삼성전자단일종목레버리지9,740원-885원-8.33%9693.749,850원10,110원9,670원4,680,862460.6억원8741.6억원89,750,000주KRX 삼성전자 지수4662.9208583.8억원
cmu33nqbe0bhd109os3qlp6dzfsc-securities-productetf:0195S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqb50bhc109oioaw4er41etf2026-09-140195S0KR70195S0007TIGER SK하이닉스단일종목레버리지8,405원-1,335원-13.71%8499.848,770원8,900원8,315원14,558,1521258억원1.3조원156,025,000주KRX SK하이닉스 지수9912.3801.3조원
cmu33nqbq0bhf109osl94t1jcfsc-securities-productetf:0197W0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqbl0bhe109oja9sg1qy1etf2026-09-140197W0KR70197W0009SOL SK하이닉스단일종목레버리지8,275원-1,255원-13.17%8348.858,560원8,725원8,200원312,80326.4억원415.8억원5,025,000주KRX SK하이닉스 지수9912.380392.3억원
cmu33nqc00bhh109ofp4ucg75fsc-securities-productetf:0197X0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqbv0bhg109o9qh7hiao1etf2026-09-140197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X6,605원755원12.91%6568.906,460원6,685원6,340원15,364,2091000.2억원1443.1억원21,850,000주KRX SK하이닉스 선물 지수9507.5801528.9억원
cmu33nqc90bhj109ov4hq8zkzfsc-securities-productetf:0198A0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqc40bhi109o3nmh5mv91etf2026-09-140198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브8,415원-160원-1.87%8396.678,390원8,480원8,290원610,11151.1억원711억원8,450,000주코스닥 150 위클리 고정 30% 커버드콜 지수9858.900713.7억원
cmu33nqci0bhl109ozrkcidz4fsc-securities-productetf:0198B0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqcd0bhk109oz1ev7c0x1etf2026-09-140198B0KR70198B00031Q 삼성전자선물단일종목레버리지10,120원-995원-8.95%10092.2110,245원10,495원10,095원9,6589880.5만원150.7억원1,490,000주KRX 삼성전자 선물 지수4385.230150.3억원
cmu33nqcq0bhn109oqkb4y2dpfsc-securities-productetf:0198D0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqcm0bhm109oqni84m6b1etf2026-09-140198D0KR70198D00011Q SK하이닉스선물단일종목레버리지8,840원-1,255원-12.43%8872.689,010원9,270원8,680원133,20111.9억원223.6억원2,530,000주KRX SK하이닉스 선물 지수9507.580224.4억원
cmu33nqcy0bhp109oue3121nnfsc-securities-productetf:0199C0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqcu0bho109ojvfomaof1etf2026-09-140199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,335원-15원-0.16%9345.029,320원9,385원9,180원300,01827.8억원1414.2억원15,150,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2373.6201415.7억원
cmu33nqd70bhr109owf9ahxwefsc-securities-productetf:0203D0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqd30bhq109ohysrlw6p1etf2026-09-140203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,830원-175원-1.94%8852.288,795원8,890원8,795원11,3421억원105.9억원1,200,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수2006.010106.2억원
cmu33nqdg0bht109otzn5z190fsc-securities-productetf:0203R0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqdc0bhs109ocn0qvgb41etf2026-09-140203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,460원-10원-0.02%50441.220원0원0원00원191.7억원380,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.850191.6억원
cmu33nqdp0bhv109ozgw9m14lfsc-securities-productetf:0203S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqdl0bhu109o5xxkih041etf2026-09-140203S0KR70203S0007WON 삼성전자현대차채권혼합508,425원-190원-2.21%8448.188,485원8,485원8,400원30,7892.5억원286.4억원3,400,000주KAP 삼성전자현대차채권혼합지수2485.110287.2억원
cmu33nqdy0bhx109owsk14dhlfsc-securities-productetf:0204D0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqdu0bhw109o0y2cqo201etf2026-09-140204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스5,905원-165원-2.72%5915.515,885원5,945원5,835원405,23723.8억원1989.9억원33,700,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2229.7801993.5억원
cmu33nqe60bhz109oscleox5pfsc-securities-productetf:0204S0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqe20bhy109oe3hsiuil1etf2026-09-140204S0KR70204S0006TIGER 코스닥액티브6,735원-190원-2.74%6749.036,780원6,855원6,660원179,83012.1억원302.4억원4,490,000주코스닥806.790302.3억원
cmu33nqeh0bi1109oeo8cffa2fsc-securities-productetf:0206G0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqeb0bi0109oabsewo1e1etf2026-09-140206G0KR70206G00081Q 현대차기아채권혼합507,995원-105원-1.30%8009.538,055원8,055원7,940원196,93015.7억원235.8억원2,950,000주KEDI 현대차&기아채권혼합50지수1729.150236.2억원
cmu33nqer0bi3109o2gd7sggjfsc-securities-productetf:0207G0:202609142026-09-14dayperiod2026-09-16 05:03:442026-09-16 05:03:44cmu33nqem0bi2109ozgbifso51etf2026-09-140207G0KR70207G0007SOL 우주항공밸류체인6,700원60원0.90%6709.926,670원6,820원6,570원492,57633억원398.6억원5,950,000주Akros 우주항공밸류체인 지수(PR)2032.570399.2억원
22,152건 중 17,451–17,500← 이전350 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬