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
cmu33nrv60c6m109o5tmwe8qkfsc-securities-productetf:227560:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrv10c6j109oiroracju1etf2026-09-14227560KR7227560000TIGER 200 생활소비재12,675원40원0.32%12734.1312,715원12,745원12,580원8921133.2만원45.6억원360,000주코스피 200 생활소비재1308.16045.8억원
cmu33nrx10c7m109o4hlycff8fsc-securities-productetf:228820:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrww0c7j109o78hh4q001etf2026-09-14228820KR7228820007TIGER KTOP3018,255원-650원-3.44%18306.6918,340원18,485원18,210원1,2802344.7만원182.5억원1,000,000주KTOP 3018396.360183억원
cmu33nrxb0c7r109otubekiehfsc-securities-productetf:229200:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrx60c7p109o75bkbwr21etf2026-09-14229200KR7229200001KODEX 코스닥15013,585원-255원-1.84%13597.5913,510원13,740원13,360원22,689,5233074.8억원4.6조원340,600,000주코스닥 1501369.0504.6조원
cmu33nrxl0c7x109o5t5b0hivfsc-securities-productetf:229720:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrxg0c7v109o298jwn4f1etf2026-09-14229720KR7229720008KODEX KTOP3036,150원-1,210원-3.24%36274.8536,360원36,675원36,130원4541648.4만원180.7억원500,000주KTOP 3018396.360181.3억원
cmu33nrxv0c83109omwb7m0mpfsc-securities-productetf:230480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrxq0c80109oker2alug1etf2026-09-14230480KR7230480006KIWOOM 미국달러선물인버스2X4,880원0원0.00%4880.104,905원4,905원4,875원4,3882143.4만원98억원2,010,000주미국달러선물지수1509.54098억원
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu33nry50c89109oryc33zfffsc-securities-productetf:232080:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nry00c86109o10g5yf6b1etf2026-09-14232080KR7232080002TIGER 코스닥15013,855원-265원-1.88%13866.6113,850원14,000원13,615원19,730,6942735.8억원1.3조원96,480,000주코스닥 1501369.0501.3조원
cmu33nryf0c8e109ougttxqj4fsc-securities-productetf:233160:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrya0c8c109olytsunjm1etf2026-09-14233160KR7233160001TIGER 코스닥150 레버리지7,155원-300원-4.02%7133.707,095원7,310원6,910원1,946,624138.6억원1552.6억원21,700,000주코스닥 1501369.0501533.7억원
cmu33nryp0c8k109orgoon7mtfsc-securities-productetf:233740:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nryk0c8h109o09xkbr7m1etf2026-09-14233740KR7233740000KODEX 코스닥150레버리지6,450원-270원-4.02%6458.836,370원6,590원6,235원51,777,3473323.5억원3.1조원483,300,000주코스닥 1501369.0503조원
cmu33nryz0c8q109o6lfdsmewfsc-securities-productetf:234310:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nryu0c8n109oer7ud8na1etf2026-09-14234310KR7234310001RISE V&S셀렉트밸류27,800원-455원-1.61%27807.2127,770원28,010원27,770원719.5만원139억원500,000주FnGuide 셀렉트 밸류 지수5412.270139억원
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
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
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
cmu33nsom0cn3109oj2ty4e9ufsc-securities-productetf:276970:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsoh0cn1109of78oewy11etf2026-09-14276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,640원-105원-1.36%7758.117,745원7,760원7,635원2,6822070만원359억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.726364.6억원
cmu33nsoy0cn9109ogwsxp9snfsc-securities-productetf:276990:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsot0cn6109o3j1pb9xv1etf2026-09-14276990KR7276990009KODEX 글로벌로봇(합성)24,195원-95원-0.39%24402.8924,380원24,380원24,160원5,8041.4억원428.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1270.700431.9억원
cmu33nsp80cnf109oc1uze8eafsc-securities-productetf:277540:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsp40cnc109offxauxvd1etf2026-09-14277540KR7277540001ACE 아시아TOP5031,045원-410원-1.30%31085.4431,710원31,710원30,935원5171603.3만원248.3억원800,000주S&P ASIA50 Price Return Index8996.764248.6억원
cmu33nspj0cnl109oavzdzng6fsc-securities-productetf:277630:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nspe0cni109of8y8ey8y1etf2026-09-14277630KR7277630000TIGER 코스피69,370원-2,720원-3.77%69755.4069,980원70,650원69,360원107,70274.9억원5757.7억원8,300,000주코스피6684.3705789.6억원
cmu33nsq30cnx109os7tghr95fsc-securities-productetf:277650:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nspy0cnt109o2vucs8sa1etf2026-09-14277650KR7277650008TIGER 코스피중형주21,365원-35원-0.16%21309.0421,280원21,430원21,190원114243.3만원42.7억원200,000주코스피 중형주4132.26042.6억원
cmu33nsru0cov109o6g6kp732fsc-securities-productetf:279540:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsrn0cor109oba8nyle31etf2026-09-14279540KR7279540009KODEX 최소변동성20,685원-405원-1.92%20815.0220,725원20,895원20,685원85176.7만원124.1억원600,000주KRX 최소변동성지수12554.190124.8억원
cmu33nss50cp1109o7dhn1l2tfsc-securities-productetf:280320:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nss00coz109o1jqgvgfu1etf2026-09-14280320KR7280320003ACE 미국IT인터넷(합성 H)21,490원285원1.34%21667.1921,225원21,490원21,225원7791661만원21.4억원100,000주다우존스 인터넷 종합지수1342.23521.6억원
cmu33nssf0cp7109on847479tfsc-securities-productetf:280920:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nssa0cp4109ohxncsmhf1etf2026-09-14280920KR7280920000PLUS 주도업종22,750원-605원-2.59%22813.5323,030원23,030원22,730원1022.8만원102.3억원450,000주FnGuide 주도업종 지수3461.020102.6억원
cmu33nssp0cpd109offfkqh7gfsc-securities-productetf:280930:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nssk0cpa109ou6vqp5ca1etf2026-09-14280930KR7280930009KODEX 미국러셀2000(H)16,370원-25원-0.15%16402.4616,345원16,395원16,335원3,6095908.7만원229.1억원1,400,000주FTSE Russell 2000 Index2892.240229.6억원
cmu33nssz0cpj109oqguzkg1ofsc-securities-productetf:280940:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nssu0cpg109ou70q88oq1etf2026-09-14280940KR7280940008KODEX 골드선물인버스(H)3,465원15원0.43%3444.553,440원3,475원3,435원664229.7만원27.7억원800,000주S&P GSCI GOLD Index Excess Return254.63927.5억원
cmu33nsxi0cs2109o63p5j05dfsc-securities-productetf:291620:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsxc0cs0109otj6g1tbe1etf2026-09-14291620KR7291620003KIWOOM 코스닥150선물인버스4,440원85원1.95%4444.824,475원4,505원4,400원35,9911.5억원25.3억원570,000주F-코스닥150 지수1562.93025.3억원
cmu33nt0h0ctr109oqogvfzyqfsc-securities-productetf:292770:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt0b0ctn109ouhh9t60j1etf2026-09-14292770KR7292770005KODEX 국채선물3년인버스58,030원-30원-0.05%58078.5758,030원58,030원58,030원40232.1만원623.2억원1,074,000주국채선물지수1202.410623.7억원
cmu33nt0s0ctx109ovafboql6fsc-securities-productetf:293180:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt0n0ctv109o4lwgu92a1etf2026-09-14293180KR7293180006HANARO 200105,860원-3,915원-3.57%105937.99105,800원107,330원105,345원9,3569.9억원4181.4억원3,950,000주코스피 2001050.8304184.5억원
cmu33nt150cu3109ooernhzkwfsc-securities-productetf:294400:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt0y0cu0109on4r3n9la1etf2026-09-14294400KR7294400007KIWOOM 200TR138,580원-5,200원-3.62%138722.09138,900원140,670원137,795원140,082195억원1.7조원12,700,000주코스피 200 TR1394.2301.7조원
cmu33nt1f0cu8109o94ize56ifsc-securities-productetf:295000:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt1b0cu6109o0uso2e161etf2026-09-14295000KR7295000004RISE 국채선물10년50,630원15원0.03%50657.2050,760원50,760원50,555원1,5397784.3만원50.6억원100,000주10년국채선물지수1111.09050.6억원
cmu33nt1z0cuk109o716bzc5ufsc-securities-productetf:295040:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt1v0cui109oq8oshf3q1etf2026-09-14295040KR7295040000SOL 200TR39,600원-1,445원-3.52%39613.6539,670원40,170원39,355원82,92532.8억원9801억원24,750,000주코스피 200 TR1394.2309863.7억원
cmu33nslm0clf109oib4v94j7fsc-securities-productetf:272910:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nslh0cld109odo3p2uxj1etf2026-09-14272910KR7272910001ACE 중장기국공채액티브105,595원-50원-0.05%105597.03105,615원105,615원105,555원69728.4만원737억원698,000주KIS 종합채권국공채1-10Y지수153.960737억원
cmu33nsm60cls109of7az3sktfsc-securities-productetf:273140:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsm10clo109oz7qafdxy1etf2026-09-14273140KR7273140004KODEX 단기변동금리부채권액티브114,550원15원0.01%114549.26114,550원114,560원114,550원3,7304.2억원2796.1억원2,441,000주KAP 단기변동금리부은행채권지수148.8002796.1억원
cmu33nsmr0cm4109oxwocu6qlfsc-securities-productetf:275290:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsml0cm1109ox5dcdkb81etf2026-09-14275290KR7275290005KODEX 가치주33,700원-1,295원-3.70%33695.2233,745원34,180원33,585원2,5848706.4만원303.3억원900,000주MSCI Korea IMI Enhanced Value Capped19567.310303.2억원
cmu33nsnb0cmg109o5q6ueqm8fsc-securities-productetf:275750:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsn60cmc109ob1ckqi9t1etf2026-09-14275750KR7275750008RISE 코스닥150선물인버스2,535원60원2.42%2534.272,535원2,565원2,510원8,2702092.5만원24억원950,000주F-코스닥150 지수1562.93024억원
cmu33nsnv0cms109ooq499dlqfsc-securities-productetf:276000:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsnq0cmo109o5d1s0h7l1etf2026-09-14276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,450원-5원-0.02%21471.1921,455원21,535원21,375원1,5213270.4만원193억원900,000주MorningStar Global Upstream Resources Index(PR)5761.810193.2억원
cmu33nsta0cpo109o9iws3zvofsc-securities-productetf:281990:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nst40cpl109ou7bfp3kr1etf2026-09-14281990KR7281990002RISE 중소형고배당18,005원115원0.64%18021.1117,855원18,065원17,825원453814만원99억원550,000주FnGuide 중소형고배당포커스 지수17475.07099.1억원
cmu33nstj0cpu109oyocxtr03fsc-securities-productetf:282000:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nste0cpr109o9o2s50k31etf2026-09-14282000KR7282000009RISE 국고채3년선물인버스115,405원130원0.11%115381.20115,340원115,445원115,340원9103.8만원117.7억원102,000주국채선물지수1202.410117.6억원
cmu33nstt0cpz109ofkae1r7ffsc-securities-productetf:283580:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsto0cpx109ok54mnmrz1etf2026-09-14283580KR7283580009KODEX 차이나CSI30014,555원-85원-0.58%14668.0114,595원14,650원14,470원42,6766.2억원2408.8억원16,550,000주CSI 300 Index4480.0822420.2억원
cmu33nsue0cqc109oudwz0y2yfsc-securities-productetf:284980:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsu80cq8109olul3znix1etf2026-09-14284980KR7284980000RISE 200금융23,620원420원1.81%23542.1022,995원23,620원22,810원7,2481.6억원203.1억원860,000주코스피 200 금융1800.780202.4억원
22,152건 중 17,601–17,650← 이전353 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬