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
cmu33nsfm0ci2109ovzfvi7o2fsc-securities-productetf:266360:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsfh0chy109o00c9sc541etf2026-09-14266360KR7266360007KODEX K콘텐츠9,645원75원0.78%9646.239,500원9,685원9,450원6,4826202.1만원308.6억원3,200,000주KRX K콘텐츠1492.330308.6억원
cmu33nsf20chq109oe8hyb94jfsc-securities-productetf:265690:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsew0chn109o40ql3tbq1etf2026-09-14265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.420원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148956.8만원
cmu33nser0chk109opfp5agr9fsc-securities-productetf:261920:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsem0chh109o9dyowuka1etf2026-09-14261920KR7261920003ACE MSCI필리핀(합성)11,950원15원0.13%11925.4611,990원11,990원11,920원95113.4만원11.9억원100,000주MSCI Philippines IMI Index1608.40511.9억원
cmu33nseh0che109oy9ol3yq5fsc-securities-productetf:261270:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsec0chc109owm89mdwr1etf2026-09-14261270KR7261270003KODEX 미국달러선물인버스8,310원0원0.00%8315.928,330원8,335원8,300원32,7492.7억원978.9억원11,780,000주미국달러선물지수1509.540972.9억원
cmu33nscc0cg8109owjefj7y9fsc-securities-productetf:261110:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsc70cg6109ovnrm2hj71etf2026-09-14261110KR7261110001TIGER 미국달러선물레버리지15,190원20원0.13%15194.0815,120원15,190원15,090원3,4825278.3만원75.9억원500,000주미국달러선물지수1509.54075.9억원
cmu33nsl20cl4109oylvua5jafsc-securities-productetf:272570:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nskw0cl1109ox08j7obm1etf2026-09-14272570KR7272570003RISE 중장기국공채액티브107,260원-165원-0.15%107316.04107,425원107,425원107,250원52557.8만원148억원138,000주KIS 종합채권국공채4~5Y지수148.080158.8억원
cmu33nskr0cky109ox7v5mm9ufsc-securities-productetf:272560:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nskm0ckv109o8coy2io31etf2026-09-14272560KR7272560004RISE 단기국공채액티브114,895원-25원-0.02%114895.04114,915원114,930원114,885원14,04516.1억원1574억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7601574억원
cmu33nskh0cks109o8cenroqvfsc-securities-productetf:271060:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nskd0ckq109oh1h2rhca1etf2026-09-14271060KR7271060006KODEX 3대농산물선물(H)8,960원-120원-1.32%9045.829,070원9,125원8,960원25,9172.3억원284.9억원3,180,000주S&P GSCI Grains Select Index ER18.707279.5억원
cmu33nshk0cj4109or26jpz20fsc-securities-productetf:267450:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nshf0cj2109osh59uhex1etf2026-09-14267450KR7267450005RISE 미국장기국채선물인버스(H)11,385원20원0.18%11318.5111,355원11,400원11,285원8697.4만원56.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78156.5억원
cmu33nsh00cit109ogc18634vfsc-securities-productetf:266550:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsgv0ciq109oputgo52d1etf2026-09-14266550KR7266550003PLUS 중형주저변동5018,975원260원1.39%18930.0018,835원18,975원18,835원47.5만원47.4억원250,000주FnGuide 중형주저변동50지수3712.59047.3억원
cmu33nsgp0cin109ot2bj34tgfsc-securities-productetf:266420:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsgk0cik109oljfxr4ts1etf2026-09-14266420KR7266420009KODEX 헬스케어16,000원-165원-1.02%15969.3215,850원16,145원15,695원12,9652억원640억원4,000,000주KRX 헬스케어3575.890638.7억원
cmu33nsgf0cih109o14t4oxcqfsc-securities-productetf:266410:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsga0cif109oyctk7t3c1etf2026-09-14266410KR7266410000KODEX 필수소비재9,740원85원0.88%9729.139,700원9,740원9,575원61,4085.9억원116.8억원1,200,000주KRX 필수소비재1752.890116.7억원
cmu33nsg50cic109ov6whgmmqfsc-securities-productetf:266390:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsg00ci9109oh15jp3ys1etf2026-09-14266390KR7266390004KODEX 경기소비재15,020원160원1.08%15056.9614,770원15,200원14,675원2,3573539.7만원90.1억원600,000주KRX 경기소비재1714.32090.3억원
cmu33nsfw0ci6109oqo2v5h2xfsc-securities-productetf:266370:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsfr0ci4109okmgk42dd1etf2026-09-14266370KR7266370006KODEX IT65,925원-2,535원-3.70%65782.2665,855원67,010원65,600원18,82812.4억원1054.8억원1,600,000주KRX 정보기술5688.7201052.5억원
cmu33nsfb0chw109o2m55d447fsc-securities-productetf:266160:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsf70cht109o1at9qajf1etf2026-09-14266160KR7266160001RISE 고배당32,590원-980원-2.92%32655.2232,615원32,950원32,380원14,4414.7억원2069.4억원6,350,000주FnGuide 고배당포커스 지수23146.5002073.6억원
cmu33nsdv0ch1109od10cgrjufsc-securities-productetf:261250:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsdq0cgz109orpwcpody1etf2026-09-14261250KR7261250005KODEX 미국달러선물레버리지15,145원20원0.13%15154.6415,075원15,170원15,040원56,9508.6억원301.3억원1,990,000주미국달러선물지수1509.540303억원
cmu33nsdl0cgw109om8s9ms9wfsc-securities-productetf:261240:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsdg0cgt109omtu7y1xi1etf2026-09-14261240KR7261240006KODEX 미국달러선물13,930원15원0.11%13923.8113,880원13,935원13,875원93,80113억원617억원4,430,000주미국달러선물지수1509.540615.4억원
cmu33nsda0cgq109osvgz4a7sfsc-securities-productetf:261220:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsd50cgn109oqzeihjjp1etf2026-09-14261220KR7261220008KODEX WTI원유선물(H)28,490원175원0.62%28037.6928,760원28,885원28,450원97,08727.8억원548.4억원1,925,000주S&P GSCI Crude Oil Index ER270.717539.7억원
cmu33nscp0cge109oidg9wubufsc-securities-productetf:261120:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsci0cgb109oy6r2eacl1etf2026-09-14261120KR7261120000TIGER 미국달러선물인버스2X5,565원-10원-0.18%5585.755,595원5,600원5,565원13,1297330.4만원322.7억원5,800,000주미국달러선물지수1509.540301.6억원
cmu33nsbr0cfw109oa5vf58kjfsc-securities-productetf:261060:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsbm0cfu109onpvb3wqt1etf2026-09-14261060KR7261060008TIGER 코스닥150IT23,715원-660원-2.71%23758.2623,505원24,195원23,415원11,6472.7억원275억원1,160,000주코스닥 150 정보기술1217.420275.5억원
cmu33nsb70cfk109obspgbz0zfsc-securities-productetf:256450:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsb20cfh109o653ysh9t1etf2026-09-14256450KR7256450008PLUS 심천차이넥스트(합성)13,885원0원0.00%14277.7614,020원14,025원13,795원5677.9만원69.4억원500,000주SZSE ChiNext Price Index3285.58371.3억원
cmu33nsan0cf8109onk2bqft1fsc-securities-productetf:253290:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33nsai0cf5109ozmdnkspc1etf2026-09-14253290KR7253290001RISE 헬스케어채권혼합11,430원-40원-0.35%11507.4711,515원11,515원11,420원3,8994469.9만원205.7억원1,800,000주FnGuide 헬스케어 채권혼합 지수2077.690207.1억원
cmu33ns9x0cew109obkfz8e13fsc-securities-productetf:253250:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns9t0ceu109ool1b5c4a1etf2026-09-14253250KR7253250005KIWOOM 200선물레버리지93,270원-7,160원-7.13%92727.5593,030원95,900원92,000원4,6204.3억원270.4억원290,000주코스피 200 선물지수5097.110268.9억원
cmu33ns530cc6109opmxtqwljfsc-securities-productetf:250730:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns4y0cc2109ogxomv2ie1etf2026-09-14250730KR7250730009RISE 차이나HSCEI(H)9,750원75원0.78%9794.009,725원9,780원9,655원106103.2만원165.7억원1,700,000주Hang Seng China H8277.350166.4억원
cmu33ns1g0ca4109o66mg2z95fsc-securities-productetf:241180:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33ns190ca0109os0pvhwy41etf2026-09-14241180KR7241180009TIGER 일본니케이22533,450원-210원-0.62%33720.6733,370원33,555원33,100원22,3067.4억원3833.3억원11,460,000주Nikkei 22563492.9903857.6억원
cmu33ns0z0c9v109of4hee2llfsc-securities-productetf:239660:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33ns0u0c9s109osqmr0w8g1etf2026-09-14239660KR7239660004PLUS 우량회사채50121,730원0원0.00%121720.40121,730원121,770원121,695원9701.1억원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12701.700219억원
cmu33ns0p0c9p109oodrf9q3lfsc-securities-productetf:238720:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33ns0k0c9m109o1b6995m81etf2026-09-14238720KR7238720007ACE 일본Nikkei225(H)46,085원-320원-0.69%46533.2845,935원46,265원45,505원8824048.4만원414.7억원900,000주Nikkei 22563492.990418.7억원
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
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
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
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
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
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
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
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
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
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
56,296건 중 17,651–17,700← 이전354 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬