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
cmu33nsun0cqg109ogx0usk0vfsc-securities-productetf:285690:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsui0cqe109oggz995zm1etf2026-09-14285690KR7285690004FOCUS ESG리더스21,475원-385원-1.76%21555.5421,475원21,475원21,475원12.1만원75.1억원350,000주KRX ESG Leaders 1503272.46075.4억원
cmu33nsux0cqm109ot32lkw9yfsc-securities-productetf:287180:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsus0cqj109ow8sk0rls1etf2026-09-14287180KR7287180004PLUS 미국나스닥테크51,900원-475원-0.91%52633.7452,375원52,580원51,785원2,2891.1억원467.1억원900,000주NASDAQ 100 Technology Sector Index16872.550473.7억원
cmu33nsv80cqs109okaw2ubgdfsc-securities-productetf:289040:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsv20cqp109ocq70zug51etf2026-09-14289040KR7289040008KODEX MSCI KOREA ESG유니버설33,005원-795원-2.35%32822.6932,775원33,175원32,775원1549.2만원198억원600,000주MSCI Korea ESG Universal Capped Index4559.480196.9억원
cmu33nsvi0cqx109ok3wfar2bfsc-securities-productetf:289250:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsvd0cqv109om3l7sljy1etf2026-09-14289250KR7289250003TIGER MSCI KOREA ESG유니버설33,985원-1,385원-3.92%34183.8134,160원34,455원33,985원4151420.7만원234.4억원690,000주MSCI Korea ESG Universal Index4721.190235.8억원
cmu33nsvs0cr3109ob6l13r5nfsc-securities-productetf:289260:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsvn0cr1109own6ko42b1etf2026-09-14289260KR7289260002TIGER MSCI KOREA ESG리더스28,465원-990원-3.36%28483.7428,555원28,805원28,375원5291508.8만원170.7억원600,000주MSCI Korea Country ESG Leaders Capped Index4115.430170.9억원
cmu33nsw20cr9109odve3jvkgfsc-securities-productetf:289480:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsvx0cr6109o3053fbmz1etf2026-09-14289480KR7289480006TIGER 200커버드콜12,610원-325원-2.51%12671.1512,930원12,930원12,445원23,6952.9억원290억원2,300,000주코스피 200 커버드콜 ATM 지수1827.170266억원
cmu33nswc0crf109od5ittp9ufsc-securities-productetf:289670:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsw70crc109otuza5vt01etf2026-09-14289670KR7289670002PLUS 국채선물10년51,450원125원0.24%51423.1551,480원51,555원51,355원3071579.7만원65.8억원128,000주10년국채선물지수1111.09065.8억원
cmu33nswm0crl109o6m0xh690fsc-securities-productetf:290080:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nswh0cri109obndc9f6e1etf2026-09-14290080KR7290080001RISE 200고배당커버드콜ATM7,525원80원1.07%7617.917,445원7,540원7,120원19,4621.4억원127.9억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1093.640129.5억원
cmu33nsww0crr109otavzzpsgfsc-securities-productetf:290130:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsws0cro109ojh1bzc631etf2026-09-14290130KR7290130004RISE ESG사회책임투자45,855원-2,110원-4.40%46010.4346,305원46,740원45,855원151,31969.8억원6465.5억원14,100,000주KRX ESG 사회책임경영지수(S)7416.1206487.4억원
cmu33nsx60crx109obefb9hhbfsc-securities-productetf:291130:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsx10cru109o8rnu42hg1etf2026-09-14291130KR7291130003ACE MSCI멕시코(합성)17,160원-130원-0.75%17448.8817,205원17,225원17,150원157269.9만원154.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13251.422157억원
cmu33nsz10csx109oojaanf02fsc-securities-productetf:292150:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsyu0cst109oi6uswtn71etf2026-09-14292150KR7292150000TIGER 코리아TOP1037,500원-1,335원-3.44%37521.9637,555원37,930원37,235원598,911224.9억원1.8조원48,450,000주FnGuide TOP10 지수13097.3301.8조원
cmu33nszb0ct3109oii7z081dfsc-securities-productetf:292160:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsz70ct1109onqruyjep1etf2026-09-14292160KR7292160009TIGER KRX30046,780원-1,765원-3.64%46792.2547,010원47,325원46,630원4161954만원233.9억원500,000주KRX 3004561.830233.9억원
cmu33nszm0ct9109orzgyifmdfsc-securities-productetf:292190:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nszh0ct7109o1d8x0uci1etf2026-09-14292190KR7292190006KODEX KRX30046,565원-1,640원-3.40%46586.7146,825원47,240원46,405원16,1107.4억원698.4억원1,500,000주KRX 3004561.830698.8억원
cmu33nszv0ctf109olyngujslfsc-securities-productetf:292500:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nszq0ctc109ori0s657g1etf2026-09-14292500KR7292500006SOL KRX30047,655원-1,595원-3.24%47669.0647,655원47,655원47,655원14.7만원238.2억원500,000주KRX 3004561.830238.3억원
cmu33nsy50csf109owcik9gtpfsc-securities-productetf:291680:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsy10csd109oaxla1nx31etf2026-09-14291680KR7291680007RISE 차이나H선물인버스(H)7,955원5원0.06%7968.997,955원7,955원7,955원6551.7만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10550.65039.8억원
cmu33nsyf0csl109owthp2jyffsc-securities-productetf:291890:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsya0csi109oo90db5q81etf2026-09-14291890KR7291890002KODEX MSCI EM선물(H)12,295원-55원-0.45%12490.3312,355원12,355원12,170원183225.5만원61.4억원500,000주iEdge Emerging Markets Futures Index(ER)1709.96056.2억원
cmu33nsyp0csr109op9bqvl32fsc-securities-productetf:292050:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nsyk0cso109ouwi6e9hj1etf2026-09-14292050KR7292050002RISE KRX30047,925원-1,665원-3.36%47929.2448,185원48,485원47,775원4732276.8만원167.7억원350,000주KRX 3004561.830167.7억원
cmu33nt1p0cue109o38ppej4cfsc-securities-productetf:295020:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt1l0cuc109oigpm71771etf2026-09-14295020KR7295020002RISE 국채선물10년인버스61,620원65원0.11%61563.6861,455원61,640원61,455원41252.3만원244억원396,000주10년국채선물지수1111.090243.7억원
cmu33nt2a0cur109ou67dzsm4fsc-securities-productetf:298340:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt250cun109ookdd4qy61etf2026-09-14298340KR7298340001PLUS 국채선물3년56,325원45원0.08%56299.4256,260원56,330원56,245원16,7349.4억원725.4억원1,288,000주국채선물지수1202.410725.1억원
cmu33nt2u0cv2109ojb320elmfsc-securities-productetf:300610:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt2p0cuz109ofsm45veb1etf2026-09-14300610KR7300610003TIGER K게임5,525원65원1.19%5497.605,400원5,525원5,375원8,9044848.4만원129.8억원2,350,000주WISE K게임 테마 지수448.810129.1억원
cmu33nt3e0cvf109od4906zewfsc-securities-productetf:300950:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt390cvb109o6aexyzkp1etf2026-09-14300950KR7300950003KODEX 게임산업5,410원30원0.56%5421.365,360원5,420원5,325원22,0051.1억원227.2억원4,200,000주FnGuide 게임 산업 지수662.750227.6억원
cmu33nt3z0cvq109o38pmu2egfsc-securities-productetf:302190:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt3u0cvo109oo4md991d1etf2026-09-14302190KR7302190004TIGER 중장기국채49,710원10원0.02%49686.0449,795원49,815원49,700원6,9693.4억원1918.8억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9880.6301917.8억원
cmu33nrza0c8v109orubldpwgfsc-securities-productetf:236350:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrz40c8t109o2bzfyel81etf2026-09-14236350KR7236350005TIGER 인도니프티50레버리지(합성)24,265원165원0.68%24399.5124,080원24,265원24,080원1,3793338.9만원150.4억원620,000주Nifty 50 Index23398.100151.2억원
cmu33nrzu0c97109oitk6aqy5fsc-securities-productetf:237370:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrzp0c95109obcty8x7a1etf2026-09-14237370KR7237370002KODEX 코리아배당성장채권혼합15,670원-30원-0.19%15712.3015,695원15,695원15,580원32,8435.1억원1629.6억원10,400,000주배당성장채권혼합지수2509.9701634억원
cmu33nrvi0c6s109out1sysbcfsc-securities-productetf:227570:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrvc0c6o109o7n2ox28p1etf2026-09-14227570KR7227570009TIGER 우량가치21,565원-25원-0.12%21471.3221,155원21,565원21,155원3,1536723.7만원77.6억원360,000주FnGuide 퀄리티밸류 지수43260.86077.2억원
cmu33nrw50c75109o4dbrs9sffsc-securities-productetf:228790:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrvz0c71109odymg9iqo1etf2026-09-14228790KR7228790002TIGER 화장품4,385원95원2.21%4388.314,350원4,430원4,265원11,660,597508.9억원2566.5억원58,530,000주WISE 화장품 지수4441.0402528.9억원
cmu33nrwh0c7b109ox7nelf33fsc-securities-productetf:228800:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrwb0c79109osxtk9kw01etf2026-09-14228800KR7228800009TIGER 여행레저2,690원30원1.13%2703.492,660원2,725원2,640원99,0222.6억원694억원25,800,000주WISE 여행레저 지수1349.460696.6억원
cmu33nrwq0c7h109ojhoyb3b1fsc-securities-productetf:228810:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrwm0c7e109oks6x4hn51etf2026-09-14228810KR7228810008TIGER 미디어컨텐츠3,150원55원1.78%3156.363,075원3,165원3,045원114,7093.5억원765.4억원24,300,000주WISE 미디어컨텐츠 지수1629.210766.9억원
cmu33nrzk0c91109of8f4h3h0fsc-securities-productetf:237350:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrzf0c8z109obywk7v211etf2026-09-14237350KR7237350004KODEX 코스피10084,270원-2,865원-3.29%84389.7484,775원85,550원83,985원120,049101.5억원9143.2억원10,850,000주코스피 1008193.5309156.2억원
cmu33ns040c9e109oam9ew0sqfsc-securities-productetf:237440:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrzz0c9a109o6dr187791etf2026-09-14237440KR7237440003TIGER 경기방어채권혼합10,190원10원0.10%10189.9210,170원10,190원10,125원2,7722820.9만원101.9억원1,000,000주경기방어소비재 채권혼합 지수1615.610101.8억원
cmu33ns1q0ca9109obp4pm54mfsc-securities-productetf:241390:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns1l0ca6109op4orzzfr1etf2026-09-14241390KR7241390004RISE V&S셀렉트밸류채권혼합15,550원-165원-1.05%15575.4415,665원15,705원15,535원3,9536155만원342.1억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2720.370342.6억원
cmu33ns200cae109o77xhmk2wfsc-securities-productetf:243880:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns1v0cac109o043pmefo1etf2026-09-14243880KR7243880002TIGER 200IT레버리지295,600원-34,940원-10.57%295083.72305,560원311,485원295,600원93,016280.8억원3842.8억원1,300,000주코스피 200 정보기술13633.7703836억원
cmu33ns2a0caj109oea2lkhttfsc-securities-productetf:243890:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns250cah109oo1z7aayt1etf2026-09-14243890KR7243890001TIGER 200에너지화학레버리지8,475원-465원-5.20%8531.418,625원8,670원8,360원14,8161.2억원38.1억원450,000주코스피 200 에너지/화학1771.29038.3억원
cmu33ns2k0cap109o2kb3absvfsc-securities-productetf:244580:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns2f0can109ooplfg0b61etf2026-09-14244580KR7244580007KODEX 바이오7,825원-85원-1.07%7808.387,745원7,915원7,670원238,63118.5억원2040.7억원26,080,000주FnGuide 바이오 지수2721.5902036.4억원
cmu33ns2u0cav109olahlrxwkfsc-securities-productetf:244620:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns2p0cas109ozwcvlae91etf2026-09-14244620KR7244620001KODEX 모멘텀Plus19,825원-385원-1.90%19838.4219,775원20,020원19,705원84167.1만원138.7억원700,000주FnGuide 모멘텀 Plus 지수6464.460138.8억원
cmu33ns340cb1109orvv5hgvnfsc-securities-productetf:244660:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns2z0cay109o4clnws5x1etf2026-09-14244660KR7244660007KODEX 퀄리티Plus9,455원55원0.59%9440.079,400원9,455원9,395원76.5만원37.8억원400,000주FnGuide 퀄리티 Plus 지수2330.49037.7억원
cmu33ns3e0cb7109omwy45jnzfsc-securities-productetf:244670:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns390cb4109oiejqghxq1etf2026-09-14244670KR7244670006KODEX 밸류Plus11,850원-25원-0.21%11854.5011,785원11,850원11,765원2731.8만원71.1억원600,000주FnGuide 벨류 Plus 지수2362.01071.1억원
cmu33ns860cdw109orjrkukf8fsc-securities-productetf:252670:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns810cdu109o4grdlwid1etf2026-09-14252670KR7252670005KODEX 200선물인버스2X78원5원6.85%78.8578원80원76원6,038,522,8024706.8억원8316.5억원10,662,300,000주코스피 200 선물지수5097.1108678.7억원
cmu33ns8q0ce9109ojxqfmdezfsc-securities-productetf:253150:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns8l0ce5109o1uhvrdu51etf2026-09-14253150KR7253150007PLUS 200선물레버리지189,145원-14,550원-7.14%188255.25188,565원194,135원186,535원4,9459.3억원472.8억원250,000주코스피 200 선물지수5097.110470.6억원
cmu33ns9b0cel109ojp090akhfsc-securities-productetf:253230:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns960ceh109obugxhj8b1etf2026-09-14253230KR7253230007KIWOOM 200선물인버스2X79원5원6.76%79.7577원80원77원4,682,4913.6억원26.1억원33,100,000주코스피 200 선물지수5097.11026.3억원
cmu33ns9n0cer109ofp9dspzxfsc-securities-productetf:253240:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns9g0cen109ow0kpybcy1etf2026-09-14253240KR7253240006KIWOOM 200선물인버스1,343원47원3.63%1349.451,339원1,347원1,323원61,6838247.6만원16.3억원1,220,000주코스피 200 선물지수5097.11016.4억원
cmu33nsad0cf3109odhhw3eorfsc-securities-productetf:253280:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsa70cez109oqbq4ungn1etf2026-09-14253280KR7253280002RISE 헬스케어12,160원-45원-0.37%12159.2212,100원12,230원11,950원1,5791894.1만원72.9억원600,000주FnGuide 헬스케어 지수3071.69072.9억원
cmu33nsay0cff109oc6akemjbfsc-securities-productetf:256440:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsas0cfc109ou3ryqacd1etf2026-09-14256440KR7256440009ACE MSCI인도네시아(합성)5,025원-15원-0.30%5094.495,040원5,070원4,990원33,5151.6억원306.5억원6,100,000주MSCI Indonesia Index4340.301310.7억원
cmu33nsbi0cfr109oo5e4lh5zfsc-securities-productetf:256750:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsbd0cfn109o4ctlkxo91etf2026-09-14256750KR7256750001KODEX 차이나심천ChiNext(합성)14,490원-125원-0.86%14627.9914,445원14,600원14,335원6,5999567.5만원443.2억원3,059,000주SZSE ChiNext Price Index3285.583447.4억원
cmu33nsc10cg3109oxye4hwjhfsc-securities-productetf:261070:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsbw0cfz109ov70g526n1etf2026-09-14261070KR7261070007TIGER 코스닥150바이오테크11,245원-220원-1.92%11257.8611,280원11,395원11,080원41,6684.6억원524억원4,660,000주코스닥 150 헬스케어3933.200522.3억원
cmu33nscz0cgk109o5z1u35gtfsc-securities-productetf:261140:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nscu0cgh109oqbhfxi2h1etf2026-09-14261140KR7261140008TIGER 우선주23,685원-705원-2.89%23689.4723,980원23,980원23,650원3,4718253.1만원303.1억원1,280,000주코스피 우선주 지수5497.170303.2억원
cmu33nse50ch8109ojmup33adfsc-securities-productetf:261260:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nse00ch4109oi8lv3b841etf2026-09-14261260KR7261260004KODEX 미국달러선물인버스2X5,615원-10원-0.18%5624.645,650원5,655원5,605원86,1784.8억원1947.2억원34,680,000주미국달러선물지수1509.5401949.5억원
cmu33ns0f0c9j109o1r7iedlgfsc-securities-productetf:238670:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33ns0a0c9h109o5ccif9lg1etf2026-09-14238670KR7238670004PLUS 스마트베타Quality채권혼합13,570원-10원-0.07%13466.9913,535원13,590원13,410원8,8821.2억원54.2억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1659.65053.8억원
cmu33nr6r0btj109ogdsu7v8dfsc-securities-productetf:140570:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr6k0btg109oe9b4xxoy1etf2026-09-14140570KR7140570003RISE 수출주25,580원-520원-1.99%25750.8525,775원25,945원25,580원159409.2만원102.3억원400,000주MKF 수출주 지수25473.000103억원
cmu33nr710btp109oec9b7vxtfsc-securities-productetf:140580:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr6v0btm109ogrbs5t411etf2026-09-14140580KR7140580002RISE 우량업종대표주24,175원-350원-1.43%24200.8824,180원24,350원24,065원148358.6만원120.8억원500,000주MKF 우량업종대표주 지수24224.760121억원
22,152건 중 17,651–17,700← 이전354 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬