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
cmu33nr8b0bud109otw70fuhcfsc-securities-productetf:143850:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr860bua109os5mag39j1etf2026-09-14143850KR7143850006TIGER 미국S&P500선물(H)76,700원-5원-0.01%77000.1076,665원76,820원76,630원1,7161.3억원901.2억원1,175,000주S&P 500 Futures Index(ER)609.581904.7억원
cmu33nr8l0buj109ocqjddrenfsc-securities-productetf:143860:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr8g0bug109oewe833fv1etf2026-09-14143860KR7143860005TIGER 헬스케어35,155원-245원-0.69%35157.0935,025원35,500원34,520원8,9113.1억원1406.2억원4,000,000주KRX 헬스케어3575.8901406.2억원
cmu33nrb70bvx109o14s5r9pdfsc-securities-productetf:152380:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrb10bvu109o26rqmirc1etf2026-09-14152380KR7152380002KODEX 국채선물10년63,915원-30원-0.05%63990.1664,040원64,090원63,885원8855663.7만원203.2억원318,000주10년국채선물지수1111.090203.4억원
cmu33nr3e0brp109omh1883acfsc-securities-productetf:138920:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr390brm109ogwr1rxm91etf2026-09-14138920KR7138920004KODEX 콩선물(H)12,785원-205원-1.58%12832.3512,800원12,905원12,750원490628.3만원63.9억원500,000주S&P GSCI Soybeans Index(TR)7014.47164.1억원
cmu33nr580bsp109os1hmxolffsc-securities-productetf:139270:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr520bsm109ocjderkkg1etf2026-09-14139270KR7139270003TIGER 200 금융17,655원210원1.20%17700.0417,285원17,710원17,155원40,5147.1억원328.3억원1,860,000주코스피 200 금융1800.780329.2억원
cmu33nr5k0bsv109oe141bqkdfsc-securities-productetf:139280:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr5f0bst109o4595zzpd1etf2026-09-14139280KR7139280002TIGER 경기방어12,375원60원0.49%12416.4712,320원12,425원12,210원2,2722800.8만원396억원3,200,000주코스피 200 경기방어소비재1226.800397.3억원
cmu33nr5u0bt1109ou8zaf7z5fsc-securities-productetf:139290:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr5p0bsy109oee10x38o1etf2026-09-14139290KR7139290001TIGER 200 경기소비재24,300원-325원-1.32%24367.4823,980원24,475원23,975원205495.1만원68억원280,000주코스피 200 경기소비재2404.46068.2억원
cmu33nr6d0btc109ohxb24g60fsc-securities-productetf:139660:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr690bta109og1cjf2441etf2026-09-14139660KR7139660005KIWOOM 미국달러선물인버스8,615원0원0.00%8621.278,615원8,615원8,615원343295.4만원74.9억원870,000주미국달러선물지수1509.54075억원
cmu33nr8w0buo109osutodbmvfsc-securities-productetf:144600:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr8r0bum109oxo195um31etf2026-09-14144600KR7144600004KODEX 은선물(H)10,345원-20원-0.19%10479.2510,350원10,445원10,315원437,10345.3억원7572.5억원73,200,000주S&P GSCI Silver Index(TR)2013.7217670.8억원
cmu33nr960but109orb8abq68fsc-securities-productetf:145670:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr910buq109o3gc6zue81etf2026-09-14145670KR7145670006ACE 인버스1,319원49원3.86%1326.181,310원1,329원1,301원125,9231.6억원29억원2,200,000주코스피 200 선물지수5097.11029.1억원
cmu33nr9g0buy109okgs5y01yfsc-securities-productetf:145850:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr9b0buw109ouq31sc481etf2026-09-14145850KR7145850004TREX 펀더멘탈 200117,795원-1,615원-1.35%117224.58116,785원117,795원116,370원446.8만원294.4억원250,000주FnGuide-RAFI 코리아200 지수29934.210293억원
cmu33nr9q0bv4109okoy6biqefsc-securities-productetf:147970:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr9m0bv1109ohm6bzw5b1etf2026-09-14147970KR7147970008TIGER 모멘텀80,115원-1,250원-1.54%79845.3279,405원80,215원78,915원2,6202억원368.5억원460,000주FnGuide 모멘텀 지수82532.920367.2억원
cmu33nra10bva109oiw7u1w5kfsc-securities-productetf:148020:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nr9w0bv7109oj17yig091etf2026-09-14148020KR7148020001RISE 200106,350원-3,985원-3.61%106455.76106,460원107,950원105,765원820,110875.2억원4.2조원40,350,000주코스피 2001050.8304.3조원
cmu33nrab0bvf109ojav96vu1fsc-securities-productetf:148070:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nra60bvd109o8sof5c0b1etf2026-09-14148070KR7148070006KIWOOM 국고채10년103,395원220원0.21%103218.11103,560원103,630원103,300원4,2334.3억원4242.2억원4,103,000주KIS 10년 국고채 지수 (총수익)15446.2004229.8억원
cmu33nral0bvl109ojtz6mdi3fsc-securities-productetf:150460:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrah0bvj109onsk5vgur1etf2026-09-14150460KR7150460004TIGER 중국소비테마7,595원30원0.40%7629.157,540원7,650원7,515원15,3641.1억원565억원7,440,000주FnGuide 중국내수테마 지수3933.030563억원
cmu33nrav0bvr109okqhlgy6pfsc-securities-productetf:152100:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nraq0bvo109oec5xb4qz1etf2026-09-14152100KR7152100004PLUS 200107,165원-4,025원-3.62%107228.63107,500원108,745원106,595원234,014251.7억원1.4조원13,450,000주코스피 2001050.8301.4조원
cmu33nres0bxs109opzkf6968fsc-securities-productetf:166400:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrem0bxp109oklcoa7mj1etf2026-09-14166400KR7166400002TIGER 200커버드콜OTM23,850원-700원-2.85%23911.2323,800원24,175원23,685원5001193.4만원119.2억원500,000주코스피 200 커버드콜 5% OTM760.230119.5억원
cmu33nrgb0bym109or4fe98jufsc-securities-productetf:174360:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrg60byk109o15asaedc1etf2026-09-14174360KR7174360008RISE 중국본토대형주CSI10022,085원-165원-0.74%22325.3022,295원22,340원22,015원1,3803052.1만원309.1억원1,400,000주CSI A1004306.755312.5억원
cmu33nrgw0byy109omkhcbhmbfsc-securities-productetf:181480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrgq0byu109o1pw4t81l1etf2026-09-14181480KR7181480005ACE 미국부동산리츠(합성 H)82,790원415원0.50%82976.4082,285원82,870원82,285원19156.6만원99.3억원120,000주Dow Jones U.S. Real Estate Index1940.13199.5억원
cmu33nrlt0c1o109our1dl8ubfsc-securities-productetf:200250:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrlp0c1m109omyqx4omk1etf2026-09-14200250KR7200250009KIWOOM 인도Nifty50(합성)20,310원70원0.35%20369.8120,265원20,330원20,220원14,7332.9억원1604.4억원7,900,000주Nifty 50 Index23398.1001609.2억원
cmu33nrm30c1u109objokq7gbfsc-securities-productetf:203780:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrly0c1r109oisyq19cw1etf2026-09-14203780KR7203780002TIGER 미국나스닥바이오33,450원-295원-0.87%33829.2933,745원33,770원33,365원23,1987.7억원1003.5억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6989.7601014.8억원
cmu33nrmr0c26109ohyl0ob3dfsc-securities-productetf:204480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrmk0c23109ok92vftam1etf2026-09-14204480KR7204480008TIGER 차이나CSI300레버리지(합성)21,905원-320원-1.44%22504.4722,225원22,245원21,700원6111339.2만원814.8억원3,720,000주CSI 300 Index4480.082837.1억원
cmu33nrn10c2c109oj8gzsi1zfsc-securities-productetf:205720:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrmw0c29109o9mqb2z1y1etf2026-09-14205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,467원-12원-0.81%1478.511,479원1,479원1,467원2,897425만원44억원3,000,000주TOPIX4058.21044.3억원
cmu33nrnc0c2h109o7lx3mp4ufsc-securities-productetf:210780:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrn70c2f109ol5r2gof31etf2026-09-14210780KR7210780003TIGER 코스피고배당23,860원110원0.46%23930.9523,735원23,935원23,515원9,6292.2억원787.3억원3,300,000주코스피 고배당 504808.460789.7억원
cmu33nrnw0c2t109ozwpsvgajfsc-securities-productetf:211900:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrnr0c2r109ouy6kjfhw1etf2026-09-14211900KR7211900006KODEX 코리아배당성장28,575원155원0.55%28658.9028,355원28,710원28,175원3,2729324만원928.6억원3,250,000주코스피 배당성장 507148.660931.4억원
cmu33nroh0c36109ovfofgzrafsc-securities-productetf:213630:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nroc0c32109ouxftqgvv1etf2026-09-14213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,690원-70원-0.34%20935.4720,760원21,330원20,590원33,1886.8억원190.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1149.528192.6억원
cmu33nr4c0bs7109oe7oia09sfsc-securities-productetf:139240:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr480bs5109ox41c5jxc1etf2026-09-14139240KR7139240006TIGER 200 철강소재11,110원-70원-0.63%11157.4511,070원11,220원11,060원3,8114244.9만원99.9억원900,000주코스피 200 철강/소재1107.20098.1억원
cmu33nr4m0bsd109ootjm9qdwfsc-securities-productetf:139250:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr4h0bsa109ohe6z1p661etf2026-09-14139250KR7139250005TIGER 200 에너지화학17,960원-280원-1.54%17986.1018,045원18,110원17,750원28,7695.1억원276.5억원1,540,000주코스피 200 에너지/화학1771.290280.5억원
cmu33nr4x0bsj109o9ei72xujfsc-securities-productetf:139260:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr4s0bsg109oovfov8e71etf2026-09-14139260KR7139260004TIGER 200 IT130,685원-7,750원-5.60%131082.94132,765원133,795원130,585원247,217324.6억원2.5조원19,600,000주코스피 200 정보기술13633.7702.5조원
cmu33ns670cct109oly4i0b44fsc-securities-productetf:251590:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns620ccq109o52u7ib7v1etf2026-09-14251590KR7251590006PLUS 고배당저변동5017,540원170원0.98%17495.8317,370원17,545원17,370원1,1952082.1만원122.7억원700,000주FnGuide 고배당저변동50 지수3028.430122.4억원
cmu33ns6h0ccz109ot5elnmr1fsc-securities-productetf:251600:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6d0ccw109or0bqd8um1etf2026-09-14251600KR7251600003PLUS 고배당주채권혼합15,555원30원0.19%15557.2415,525원15,575원15,430원153,24623.7억원6019.7억원38,700,000주FnGuide 고배당 채권혼합 지수4081.2406020.6억원
cmu33ns6r0cd5109ozsqiayxqfsc-securities-productetf:252000:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6n0cd2109oip4ncmlc1etf2026-09-14252000KR7252000005TIGER 200동일가중19,700원-50원-0.25%19703.6319,575원19,700원19,405원216422만원98.5억원500,000주코스피 200 동일가중지수3782.21098.5억원
cmu33ns720cda109owwchnri4fsc-securities-productetf:252400:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6x0cd8109olnekdhjy1etf2026-09-14252400KR7252400007RISE 200선물레버리지94,705원-7,265원-7.12%94189.7995,210원97,430원93,305원3,5743.4억원568.2억원600,000주코스피 200 선물지수5097.110565.1억원
cmu33ns7c0cdg109ob89qcapzfsc-securities-productetf:252410:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns760cdd109o4qeq96yk1etf2026-09-14252410KR7252410006RISE 200선물인버스1,345원52원4.02%1351.111,341원1,349원1,332원22,5963034.8만원26.9억원2,000,000주코스피 200 선물지수5097.11025.6억원
cmu33ns7l0cdl109o9h21l8qrfsc-securities-productetf:252420:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns7h0cdj109oz9zsxz751etf2026-09-14252420KR7252420005RISE 200선물인버스2X83원5원6.41%83.5883원84원78원5,141,5904.2억원41.5억원50,100,000주코스피 200 선물지수5097.11041.8억원
cmu33ns7w0cdr109o94b3nxuqfsc-securities-productetf:252650:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns7q0cdo109o9cqdwv5k1etf2026-09-14252650KR7252650007KODEX 200동일가중18,810원-65원-0.34%18816.9218,625원18,915원18,605원1,7863349.6만원131.6억원700,000주코스피 200 동일가중지수3782.210131.7억원
cmu33ns8g0ce3109o3np5wrpkfsc-securities-productetf:252710:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns8b0cdz109op2oel91z1etf2026-09-14252710KR7252710009TIGER 200선물인버스2X86원6원7.50%86.1785원87원83원97,414,52682.7억원314.5억원365,800,000주코스피 200 선물지수5097.110318.6억원
cmu33ns900cee109o2p0qzniifsc-securities-productetf:253160:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns8w0ceb109og5re2ofc1etf2026-09-14253160KR7253160006PLUS 200선물인버스2X160원9원5.96%161.27157원162원156원1,404,9282.2억원14.7억원9,200,000주코스피 200 선물지수5097.11014.8억원
cmu33nrp10c3h109owhymr64wfsc-securities-productetf:215620:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrow0c3e109ofjr7iv0h1etf2026-09-14215620KR7215620006HK S&P코리아로우볼16,375원0원0.00%16420.400원0원0원00원88.4억원540,000주S&P Korea 저변동성 지수12351.17088.6억원
cmu33nrpl0c3t109ovggenbqufsc-securities-productetf:217780:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrph0c3q109on56fxxer1etf2026-09-14217780KR7217780006TIGER 차이나CSI300인버스(합성)5,740원30원0.53%5728.125,720원5,785원5,695원439252.3만원88.9억원1,550,000주CSI 300 Index4480.08288.7억원
cmu33nrpv0c3z109org2xw8qsfsc-securities-productetf:218420:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrpr0c3w109o7osx5zfa1etf2026-09-14218420KR7218420008KODEX 미국S&P500에너지(합성)20,585원295원1.45%20414.6420,330원20,640원20,330원13,9732.8억원505.3억원2,455,000주S&P Select Sector Energy Index1351.603501.1억원
cmu33nrq50c45109od2u2603jfsc-securities-productetf:219390:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrq00c42109os0gh8p271etf2026-09-14219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,500원-5원-0.06%8567.328,550원8,605원8,475원14,9901.2억원170억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7521.351171.3억원
cmu33nrqg0c4b109o3b870aftfsc-securities-productetf:219480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrqa0c48109o0zodvgkx1etf2026-09-14219480KR7219480001KODEX 미국S&P500선물(H)32,830원-15원-0.05%33007.4032,760원32,900원32,760원9,2633억원1477.3억원4,500,000주S&P 500 Futures Total Return Index1152.7001485.3억원
cmu33nrqp0c4g109o0blqlqcpfsc-securities-productetf:219900:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrql0c4e109o95oericy1etf2026-09-14219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,760원-100원-2.59%3881.603,855원3,855원3,760원13149.5만원52.6억원1,400,000주CSI 300 Index4480.08254.3억원
cmu33nrr00c4l109o05hxlugyfsc-securities-productetf:220130:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrqv0c4j109oxzcxhl001etf2026-09-14220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,645원75원1.14%6717.586,655원6,695원6,630원2,5681710.3만원53.1억원800,000주CSI 500 지수7571.20053.7억원
cmu33nrtj0c5u109owagdgbh0fsc-securities-productetf:226380:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrte0c5s109ozdugez7m1etf2026-09-14226380KR7226380004ACE Fn성장소비주도주5,820원-25원-0.43%5874.385,815원5,820원5,815원7744.7만원40.7억원700,000주FnGuide 성장소비주도 지수1940.90041.1억원
cmu33nrtv0c61109o9x0cmhddfsc-securities-productetf:226490:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrtp0c5y109opja784pu1etf2026-09-14226490KR7226490001KODEX 코스피68,650원-2,165원-3.06%68717.3568,950원69,595원68,380원265,705182.8억원1.4조원20,400,000주코스피6684.3701.4조원
cmu33nru60c65109o75rgalshfsc-securities-productetf:226980:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nru00c64109og61pzzcp1etf2026-09-14226980KR7226980001KODEX 200 중소형23,180원-60원-0.26%23259.8822,955원23,430원22,915원2,0824829.4만원208.6억원900,000주코스피 200 중소형주지수2317.350209.3억원
cmu33nruk0c6b109osgt04egkfsc-securities-productetf:227540:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrub0c68109od2pxhu8f1etf2026-09-14227540KR7227540002TIGER 200 헬스케어18,590원20원0.11%18558.5618,365원18,730원18,175원5,2259680.8만원308.5억원1,660,000주코스피 200 헬스케어1962.790308억원
cmu33nruw0c6h109o5uqwg191fsc-securities-productetf:227550:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrur0c6e109o8qpai7621etf2026-09-14227550KR7227550001TIGER 200 산업재12,400원80원0.65%12352.3312,125원12,440원12,125원559688.3만원79.3억원640,000주코스피 200 산업재1230.06079억원
22,152건 중 17,551–17,600← 이전352 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬