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
cmu33nqsr0bm3109ovkp7gdcnfsc-securities-productetf:102780:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqsn0bm1109o4zwu6czs1etf2026-09-14102780KR7102780004KODEX 삼성그룹25,500원-740원-2.82%25502.0425,485원25,690원25,245원286,40472.8억원3.2조원128,000,000주삼성그룹25634.5703.2조원
cmu33nqt60bm7109opcup9cgbfsc-securities-productetf:102960:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqsx0bm5109ozqcc0bfo1etf2026-09-14102960KR7102960002KODEX 기계장비13,815원-90원-0.65%13741.0213,670원13,880원13,615원12,6951.7억원146.4억원1,060,000주KRX 기계장비1484.540145.6억원
cmu33nqtg0bmd109ozp3f7py3fsc-securities-productetf:102970:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtb0bma109omvfzjal61etf2026-09-14102970KR7102970001KODEX 증권18,135원-25원-0.14%18169.1017,965원18,245원17,825원225,68740.7억원6827.8억원37,650,000주KRX 증권1840.2206840.6억원
cmu33nqtq0bmh109om7a31w4gfsc-securities-productetf:104520:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtl0bmf109ohl8ly8vy1etf2026-09-14104520KR7104520002KIWOOM 블루칩14,840원-70원-0.47%14843.6414,580원14,925원14,580원94138.4만원148.4억원1,000,000주MKF 블루칩14733.170148.4억원
cmu33nqtz0bml109ot7kc04ctfsc-securities-productetf:104530:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqtu0bmj109o53kl2a8o1etf2026-09-14104530KR7104530001KIWOOM 코리아고배당17,600원70원0.40%17637.8717,535원17,650원17,385원12,7942.2억원360.8억원2,050,000주MKF 웰스 고배당2017812.820361.5억원
cmu33nqu80bmp109o0zyw8jokfsc-securities-productetf:105010:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqu40bmn109olxqhhwfa1etf2026-09-14105010KR7105010003TIGER 라틴356,395원-30원-0.47%6389.906,430원6,430원6,340원711454.1만원89.5억원1,400,000주BNY Latin America 35 ADR3298.92089.4억원
cmu33nqy60bot109ol16gzyuofsc-securities-productetf:117700:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqy20bor109o7vsda5571etf2026-09-14117700KR7117700005KODEX 건설7,245원-260원-3.46%7275.707,380원7,405원7,200원1,646,578120.2억원2296.6억원31,700,000주KRX 건설1465.1302306.3억원
cmu33nqyr0bp5109o2hv6e71sfsc-securities-productetf:122260:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqym0bp2109o8kg89m7t1etf2026-09-14122260KR7122260003KIWOOM 통안채1년104,210원-25원-0.02%104207.45104,215원104,215원104,210원8,0308.3억원323억원310,000주MK 통안채지수(총수익)15324.920323억원
cmu33nqz20bpb109oqgvq6kmifsc-securities-productetf:122630:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqyx0bp8109ov09ik4g91etf2026-09-14122630KR7122630007KODEX 레버리지102,095원-7,900원-7.18%101902.27102,500원105,215원100,885원15,674,0711.6조원5.1조원50,100,000주코스피 2001050.8305.2조원
cmu33nqzc0bph109odgu20c71fsc-securities-productetf:123310:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqz70bpe109olaxsvqqx1etf2026-09-14123310KR7123310005TIGER 인버스1,154원41원3.68%1158.751,153원1,159원1,139원2,956,88434억원507.7억원44,000,000주코스피 200 선물지수5097.110508.6억원
cmu33nr7m0bu0109ok9nxzcqafsc-securities-productetf:140710:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr7h0bty109oe31npadi1etf2026-09-14140710KR7140710005KODEX 운송6,680원85원1.29%6695.426,565원6,720원6,535원37,5032.4억원126.9억원1,900,000주KRX 운송1360.420127.2억원
cmu33nr810bu7109o16ordf8cfsc-securities-productetf:140950:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr7s0bu3109oo6ua0bim1etf2026-09-14140950KR7140950007파워 코스피10083,120원-2,960원-3.44%83055.8383,170원84,245원82,640원5404515.2만원465.4억원560,000주코스피 1008193.530465.1억원
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
cmu33nso90cmx109oi7n9otcdfsc-securities-productetf:276650:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nso10cmu109opb2q3j291etf2026-09-14276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,945원-130원-0.28%46395.4445,890원45,985원45,850원32146.9만원344.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5022.337347.9억원
cmu33nsnl0cml109ox6i3mv5nfsc-securities-productetf:275980:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsng0cmi109oi66lutvp1etf2026-09-14275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,250원40원0.17%23256.6723,010원23,610원23,010원148343.2만원581.2억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4067.640581.4억원
cmu33nsn00cm9109o0bo12cxgfsc-securities-productetf:275300:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsmw0cm6109one4dxq0i1etf2026-09-14275300KR7275300002KODEX 우량주29,110원-1,130원-3.74%28996.3028,930원29,435원28,915원1,7665141.4만원494.8억원1,700,000주MSCI Korea IMI Quality Capped17095.760492.9억원
cmu33nsmg0cly109occ98bgnhfsc-securities-productetf:275280:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsmb0clu109ok0o8ecp11etf2026-09-14275280KR7275280006KODEX 모멘텀주41,155원-2,040원-4.72%41270.9541,575원41,895원41,150원1,9478062만원370.3억원900,000주MSCI Korea IMI Momentum Capped13423.670371.4억원
cmu33nslw0clm109ocamrxa4tfsc-securities-productetf:273130:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsls0cli109oyf5cg4st1etf2026-09-14273130KR7273130005KODEX 종합채권(AA-이상)액티브109,255원-95원-0.09%109337.81109,465원109,520원109,150원38,44942억원3.4조원31,317,000주KAP 한국종합채권지수257.9803.4조원
cmu33nslc0cla109ohlqsygldfsc-securities-productetf:272580:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsl70cl6109ofn2b3a0l1etf2026-09-14272580KR7272580002TIGER 단기채권액티브57,145원0원0.00%57140.0657,145원57,150원57,140원19,60511.2억원7605.9억원13,310,000주KIS MSB 6M PLUS 지수13737.9407755억원
cmu33nsjv0ckg109ozs99w6zxfsc-securities-productetf:270810:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsjq0ckd109okku0qp6t1etf2026-09-14270810KR7270810005RISE 코스닥15013,540원-275원-1.99%13535.2413,435원13,665원13,310원81,59911억원3108.7억원22,960,000주코스닥 1501369.0503126.6억원
cmu33nsxu0cs9109ov3r6ec2lfsc-securities-productetf:291630:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsxo0cs5109ov1c0txl81etf2026-09-14291630KR7291630002KIWOOM 코스닥150선물레버리지3,260원-150원-4.40%3257.983,245원3,330원3,160원31,9451억원47.2억원1,450,000주F-코스닥150 지수1562.93047.2억원
cmu33nsu30cq5109o68elgv65fsc-securities-productetf:284430:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nstz0cq3109o8dlk3yu51etf2026-09-14284430KR7284430006KODEX 200미국채혼합5020,195원-375원-1.82%20220.9320,270원20,340원20,135원330,68966.8억원1.9조원97,280,000주코스피 200 미국채 혼합지수4696.9201.9조원
cmu33nsri0cop109ot2yyw5qefsc-securities-productetf:279530:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsrc0com109o1rszgeph1etf2026-09-14279530KR7279530000KODEX 고배당주17,975원120원0.67%17989.9017,610원18,030원17,610원81,76714.6억원3559억원19,800,000주FnGuide 고배당 Plus 지수27723.2403561.9억원
cmu33nsr80coj109obehip86gfsc-securities-productetf:278620:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsr30cog109og3l6b5u01etf2026-09-14278620KR7278620000PLUS 단기채권액티브119,120원-25원-0.02%119098.03119,120원119,120원119,120원73869.5만원667억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.100666.9억원
cmu33nsqx0cod109o1eux97psfsc-securities-productetf:278540:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsqt0cob109og0el8qe81etf2026-09-14278540KR7278540000KODEX MSCI Korea TR37,585원-1,415원-3.63%37426.5437,420원37,935원37,280원341,136128억원2.3조원61,200,000주MSCI Korea TR Index4747.1802.2조원
cmu33nsqo0co7109ojbq9yfdjfsc-securities-productetf:278530:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsqi0co5109o93x8xvsw1etf2026-09-14278530KR7278530001KODEX 200TR38,260원-1,380원-3.48%38268.2238,265원38,810원38,025원773,282296억원7.4조원194,400,000주코스피 200 TR1394.2307.4조원
cmu33nsqd0co2109orqk4y0r3fsc-securities-productetf:278240:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsq80cnz109oow2a0ox21etf2026-09-14278240KR7278240007RISE 코스닥150선물레버리지7,250원-320원-4.23%7261.217,200원7,420원7,030원57,5014.1억원514억원7,090,000주F-코스닥150 지수1562.930514.8억원
cmu33nspt0cnq109ozaqjsjdrfsc-securities-productetf:277640:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nspo0cno109o2y0i8hyk1etf2026-09-14277640KR7277640009TIGER 코스피대형주36,490원-1,480원-3.90%36499.5736,700원37,020원36,375원6,3862.3억원620.3억원1,700,000주코스피 대형주7286.710620.4억원
cmu33nsk70ckm109oldqer45nfsc-securities-productetf:271050:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsk10ckj109o077xk1h11etf2026-09-14271050KR7271050007KODEX WTI원유선물인버스(H)1,666원-18원-1.07%1690.941,651원1,666원1,638원8,926,889147.4억원1595.1억원95,750,000주S&P GSCI Crude Oil Index ER270.7171702.3억원
cmu33nsjl0cka109om0w4390gfsc-securities-productetf:270800:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsjg0ck7109ob9cnxzs91etf2026-09-14270800KR7270800006RISE KQ고배당15,370원-70원-0.45%15317.5315,325원15,375원15,175원318488.4만원84.5억원550,000주FnGuide KQ고배당포커스 지수7733.17084.2억원
cmu33nsjb0ck5109oj4tg2oyefsc-securities-productetf:269540:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsj50ck2109ommivw4cw1etf2026-09-14269540KR7269540001PLUS 미국S&P500(H)29,735원15원0.05%29894.4129,720원29,785원29,710원3,8821.1억원892억원3,000,000주S&P 5007619.980896.8억원
cmu33nsj00cjz109oqwsy4fe4fsc-securities-productetf:269530:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsiv0cjw109o0m3fjz3e1etf2026-09-14269530KR7269530002PLUS S&P글로벌인프라18,955원-125원-0.66%19022.1219,220원19,220원18,935원2,9515589.5만원113.7억원600,000주S&P Global Infrastructure Index3609.228114.1억원
cmu33nsiq0cjt109o55c5yjz7fsc-securities-productetf:269420:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsil0cjq109onjojtm371etf2026-09-14269420KR7269420006KODEX S&P글로벌인프라(합성)21,055원-265원-1.24%21216.8821,155원21,165원21,055원1,5873349.1만원217.2억원1,032,000주S&P Global Infrastructure Index3609.228218.9억원
cmu33nsih0cjn109o5ohq1on2fsc-securities-productetf:269370:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsic0cjk109oxzmjjcva1etf2026-09-14269370KR7269370003TIGER S&P글로벌인프라(합성)16,260원-25원-0.15%16331.4116,285원16,375원16,235원6721092.7만원113.8억원700,000주S&P Global Infrastructure Index3609.228114.3억원
cmu33nsi70cjh109o0mqfp03gfsc-securities-productetf:267770:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsi20cje109ohqye8xd11etf2026-09-14267770KR7267770006TIGER 200선물레버리지78,220원-5,840원-6.95%77819.3478,240원80,500원77,200원22,20017.4억원1877.2억원2,400,000주코스피 200 선물지수5097.1101867.6억원
cmu33nshw0cjb109o4orm4e0ifsc-securities-productetf:267490:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nshq0cj8109o86ii4drl1etf2026-09-14267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,800원-55원-1.13%4846.544,875원4,875원4,800원995477.9만원33.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78133.9억원
cmu33nsha0ciz109oqe0jr9vjfsc-securities-productetf:267440:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsh50civ109oa2tymyvz1etf2026-09-14267440KR7267440006RISE 미국장기국채선물(H)7,895원-35원-0.44%7939.097,900원7,950원7,895원9171.9만원47.3억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78147.6억원
56,296건 중 17,601–17,650← 이전353 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬