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
cmu33nr7b0btv109ouetgfdbtfsc-securities-productetf:140700:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr760bts109ocdgid0261etf2026-09-14140700KR7140700006KODEX 보험21,525원-35원-0.16%21535.5421,125원21,610원20,905원85,30818.1억원667.2억원3,100,000주KRX 보험4489.810667.6억원
cmu33nrbs0bw8109o85527nrtfsc-securities-productetf:152870:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrbo0bw6109o7k6da5ot1etf2026-09-14152870KR7152870002파워 200106,570원-3,870원-3.50%106625.05106,845원107,995원105,965원7858390.7만원1491.9억원1,400,000주코스피 2001050.8301492.7억원
cmu33nrgl0bys109ojfmp1q0kfsc-securities-productetf:176950:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrgg0byp109ovq6x0hch1etf2026-09-14176950KR7176950004KODEX 국채선물10년인버스61,430원45원0.07%61378.7661,300원61,430원61,265원5253216.5만원66.3억원108,000주10년국채선물지수1111.09066.2억원
cmu33nriq0bzx109ou73jrhx8fsc-securities-productetf:189400:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nril0bzv109o739d35ow1etf2026-09-14189400KR7189400005PLUS 글로벌MSCI(합성 H)25,745원0원0.00%25806.5825,780원25,900원25,745원95245만원77.2억원300,000주MSCI ACWI Index1135.76777.4억원
cmu33nrj00c03109o21atd8grfsc-securities-productetf:190620:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nriv0c01109ofsb1aywb1etf2026-09-14190620KR7190620005ACE 단기통안채102,065원-10원-0.01%102069.81102,065원102,080원102,055원36,95737.7억원3273.2억원3,207,000주KIS MSB 단기지수(총수익)13198.9003334.6억원
cmu33nrju0c0m109o07pqadhgfsc-securities-productetf:195920:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrjp0c0i109ojb3yba1q1etf2026-09-14195920KR7195920004TIGER 일본TOPIX(합성 H)34,780원25원0.07%34720.3134,725원34,780원34,700원2,1287389.5만원173.9억원500,000주TOPIX4058.210173.6억원
cmu33nrk40c0q109odh8xjx4bfsc-securities-productetf:195930:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrjz0c0o109ofi5d1p7d1etf2026-09-14195930KR7195930003TIGER 유로스탁스50(합성 H)23,005원-15원-0.07%23275.1823,025원23,265원22,980원4,4681억원368억원1,600,000주EURO STOXX 50 Index6325.130372.4억원
cmu33nrkg0c0x109o36v0hut0fsc-securities-productetf:195970:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrka0c0u109ou97ojjbu1etf2026-09-14195970KR7195970009PLUS 선진국MSCI(합성 H)16,160원-190원-1.16%16400.9816,300원16,360원16,055원4,6467521.3만원235.9억원1,460,000주MSCI EAFE Index3168.497239.4억원
cmu33nrl10c18109olelspv3vfsc-securities-productetf:196030:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrkw0c17109o20zz9nt01etf2026-09-14196030KR7196030001ACE 일본TOPIX레버리지(H)87,635원630원0.72%86786.9587,005원88,000원86,815원36315.3만원438.1억원500,000주TOPIX4058.210433.9억원
cmu33nrla0c1d109o6bc1zqfffsc-securities-productetf:196230:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrl50c1b109ovqw0kim71etf2026-09-14196230KR7196230007RISE 단기통안채117,030원50원0.04%117024.67117,005원117,035원117,000원1,5991.8억원2595.7억원2,218,000주KIS 통안채 5개월 지수(총수익)13293.1402594.4억원
cmu33nrlk0c1j109opuh5vb50fsc-securities-productetf:200030:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrlf0c1h109omyjjd1we1etf2026-09-14200030KR7200030005KODEX 미국S&P500산업재(합성)39,835원270원0.68%40025.0239,685원39,835원39,575원5,8802.3억원448.9억원1,127,000주S&P Select Sector Industrial Index1735.299451억원
cmu33nrrc0c4r109ose6vo8yhfsc-securities-productetf:223190:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrr50c4o109o09hvk08s1etf2026-09-14223190KR7223190000KODEX 200가치저변동27,890원-120원-0.43%27784.9627,600원27,890원27,395원1,2413442.5만원278.9억원1,000,000주코스피 200 가치저변동성13642.320277.8억원
cmu33nrrm0c4x109o62q7uoo6fsc-securities-productetf:225030:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrrh0c4v109oyqgu3jm01etf2026-09-14225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원0원0.00%2264.822,285원2,285원2,275원5,7491308.8만원37.5억원1,650,000주S&P 500 Futures Total Return Index1152.70037.3억원
cmu33nrrw0c53109obd6vmca2fsc-securities-productetf:225040:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrrr0c50109otrio8rmz1etf2026-09-14225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,340원-180원-0.27%67058.9566,255원66,625원66,245원4,4192.9억원557.2억원840,000주S&P 5007619.980563.2억원
cmu33nrs70c59109osh72de57fsc-securities-productetf:225050:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrs10c56109o9pa8ri1f1etf2026-09-14225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,015원190원1.20%16076.4115,825원16,050원15,775원1,8652963.7만원72억원450,000주EURO STOXX 50 Index6325.13072.3억원
cmu33nrss0c5k109oyk2mfh3xfsc-securities-productetf:225130:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrsm0c5i109o7xmb43r61etf2026-09-14225130KR7225130004ACE 골드선물 레버리지(합성 H)47,130원-570원-1.19%48063.2247,450원47,820원46,810원2,3871.1억원235.6억원500,000주S&P GSCI GOLD Index Excess Return254.639240.3억원
cmu33nrt50c5p109opx4qenc0fsc-securities-productetf:225800:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrsz0c5m109olyeifsrt1etf2026-09-14225800KR7225800002KIWOOM 미국달러선물레버리지14,250원-20원-0.14%14293.3514,200원14,305원14,200원453644.7만원72.6억원510,000주미국달러선물지수1509.54072.8억원
cmu33nrbi0bw3109oyan20d3tfsc-securities-productetf:152500:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrbd0bw0109ojazirffc1etf2026-09-14152500KR7152500005ACE 레버리지41,900원-3,335원-7.37%41800.7842,110원43,210원41,430원53,25222.3억원460.9억원1,100,000주코스피 2001050.830459.8억원
cmu33nrc30bwe109o0vapz8p4fsc-securities-productetf:153130:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrby0bwc109owy20y3wq1etf2026-09-14153130KR7153130000KODEX 단기채권113,130원10원0.01%113116.45113,130원113,130원113,100원14,39316.2억원8113.6억원7,172,000주KRW Cash 지수(총수익)175.3408112.7억원
cmu33nrce0bwj109opeyoajfufsc-securities-productetf:153270:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrc80bwh109ojuzkwism1etf2026-09-14153270KR7153270004KIWOOM 코스피10081,530원-2,700원-3.21%81515.8282,020원82,625원81,080원1,5271.2억원293.5억원360,000주코스피 1008193.530293.4억원
cmu33nrco0bwp109osgcv9ah9fsc-securities-productetf:156080:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrcj0bwm109o4e35hpzx1etf2026-09-14156080KR7156080004KODEX MSCI Korea49,895원-2,160원-4.15%50113.7750,100원50,780원49,845원2,1791억원299.3억원600,000주MSCI Korea Index2448.270300.6억원
cmu33nrcy0bwv109o82okj9vhfsc-securities-productetf:157450:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrct0bws109oaywz6kf41etf2026-09-14157450KR7157450008TIGER 단기통안채112,630원5원0.00%112623.18112,630원112,640원112,620원3,7544.2억원1.2조원11,457,000주KIS MSB 6M(총수익)13571.2501.2조원
cmu33nrd90bx0109ooekg67x2fsc-securities-productetf:157490:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrd40bwy109o1ughw23z1etf2026-09-14157490KR7157490004TIGER 소프트웨어8,055원-70원-0.86%8050.047,995원8,115원7,915원20,8971.6억원749.1억원9,300,000주FnGuide 소프트웨어 지수4176.560748.6억원
cmu33nrdk0bx6109oi95tl89afsc-securities-productetf:157500:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrdf0bx3109of6ttium61etf2026-09-14157500KR7157500000TIGER 증권12,330원-70원-0.56%12378.9812,270원12,420원12,130원228,02328억원2209.5억원17,920,000주FnGuide 증권 지수6236.9802213.3억원
cmu33nrdw0bxc109o1elsp5tifsc-securities-productetf:159800:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrdr0bxa109o7qv8k8eb1etf2026-09-14159800KR7159800002마이티 코스피10083,550원-3,485원-4.00%83815.6484,025원84,860원83,550원24201.5만원233.9억원280,000주코스피 1008193.530234.6억원
cmu33nre60bxh109oqnuhie1cfsc-securities-productetf:160580:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nre10bxf109ohgwfjvzo1etf2026-09-14160580KR7160580007TIGER 구리실물15,510원-415원-2.61%15772.1715,665원15,715원15,470원71,69111.1억원1485억원9,575,000주S&P GSCI Cash Copper Index322.1741510.1억원
cmu33nreg0bxn109o5zjb3bxnfsc-securities-productetf:161510:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nreb0bxk109oixfyirpa1etf2026-09-14161510KR7161510003PLUS 고배당주25,635원115원0.45%25693.8825,405원25,730원25,220원512,477130.7억원2.4조원95,790,000주FnGuide 배당주 지수24902.2602.4조원
cmu33nrf50bxz109ol8h5zlwzfsc-securities-productetf:167860:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrey0bxw109oszk82unb1etf2026-09-14167860KR7167860006KIWOOM 국고채10년레버리지89,920원410원0.46%89525.3489,920원89,920원89,920원217.9만원260.7억원290,000주KIS 10년 국고채 지수 (총수익)15446.200259.6억원
cmu33nrfh0by5109ou5amnf60fsc-securities-productetf:168580:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrfc0by3109ocv1txxwv1etf2026-09-14168580KR7168580009ACE 중국본토CSI30032,785원-5원-0.02%33148.6932,845원33,020원32,665원1,5505086.4만원1022.8억원3,120,000주CSI 300 Index4480.0821034.2억원
cmu33nrfr0byb109o7g27rxdxfsc-securities-productetf:169950:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrfm0by8109oo5s993qz1etf2026-09-14169950KR7169950003KODEX 차이나A5024,525원-5원-0.02%24827.9024,530원24,590원24,335원192469.6만원196.2억원800,000주FTSE China A50 Index14471.610198.6억원
cmu33nrg10byh109owqurllj6fsc-securities-productetf:174350:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrfw0bye109oa1q4rtyt1etf2026-09-14174350KR7174350009TIGER 로우볼21,270원70원0.33%21403.5820,975원21,390원20,975원1,1002332.6만원89.3억원420,000주FnGuide Low Vol 지수22219.86085.6억원
cmu33nrh90bz5109oooemlr0nfsc-securities-productetf:182480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrh30bz1109ok7f4u19q1etf2026-09-14182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,255원25원0.19%13464.1913,230원13,395원13,230원14,0481.8억원1199.5억원9,050,000주MSCI US REIT Index1438.8991218.5억원
cmu33nrhm0bzb109ol6svvx5yfsc-securities-productetf:182490:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrhg0bz9109opf3zmoj31etf2026-09-14182490KR7182490003TIGER 단기선진하이일드(합성 H)13,850원15원0.11%13807.4613,765원13,855원13,765원8821218.4만원83.1억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.87082.8억원
cmu33nrhw0bzh109ovmil1vqffsc-securities-productetf:183700:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrhr0bze109oq9hydb5h1etf2026-09-14183700KR7183700004RISE 200채권혼합5094,975원-1,335원-1.39%94733.6195,035원95,530원94,700원2,0571.9억원398.8억원420,000주코스피 200 KTB 혼합지수3019.290397.8억원
cmu33nri60bzm109o1toy07aafsc-securities-productetf:183710:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nri10bzj109oskfj8xaf1etf2026-09-14183710KR7183710003RISE 주식혼합91,015원-2,625원-2.80%90919.2291,165원91,890원90,555원2181985.8만원182억원200,000주주식국채혼합(주식형)지수3694.670181.8억원
cmu33nrig0bzr109owg05bf8zfsc-securities-productetf:185680:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nria0bzp109oi4x3fve51etf2026-09-14185680KR7185680006KODEX 미국S&P바이오(합성)44,070원-805원-1.79%44916.6344,495원44,495원43,985원21,0179.3억원234.4억원532,000주S&P Biotechnology Select Industry Index12224.541238.9억원
cmu33nrja0c09109oivoi42i2fsc-securities-productetf:192090:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrj50c07109oow8n2xk61etf2026-09-14192090KR7192090009TIGER 차이나CSI30011,790원-75원-0.63%11937.2312,190원12,190원11,765원33,4833.9억원1220.2억원10,350,000주CSI 300 Index4480.0821235.5억원
cmu33nrjj0c0f109ovcyooc47fsc-securities-productetf:192720:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrjf0c0d109odl5cetg31etf2026-09-14192720KR7192720001파워 고배당저변동성59,815원615원1.04%59650.2258,695원59,815원58,450원2,8431.6억원305억원510,000주코스피 200 고배당지수5857.770304.2억원
cmu33nrkr0c14109o2t8pwt7dfsc-securities-productetf:195980:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrkm0c10109o06rsyb4p1etf2026-09-14195980KR7195980008PLUS 신흥국MSCI(합성 H)15,100원-310원-2.01%15407.4214,980원15,270원14,970원15,0062.2억원927.1억원6,140,000주MSCI EM Index1697.854946억원
cmu33nrme0c20109oya7v638gfsc-securities-productetf:204450:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrm90c1x109oiw8fbmqm1etf2026-09-14204450KR7204450001KODEX 차이나H레버리지(H)2,225원15원0.68%2220.602,210원2,240원2,185원6,0151332.6만원213.6억원9,600,000주Hang Seng China H8277.350213.1억원
cmu33nrnm0c2o109ovnymdgw7fsc-securities-productetf:211560:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrnh0c2k109oav7brle71etf2026-09-14211560KR7211560008TIGER 배당성장36,000원75원0.21%35898.9735,450원36,000원35,165원25,9049.2억원723.6억원2,010,000주코스피 배당성장 507148.660721.5억원
cmu33nro60c30109op5x61iz4fsc-securities-productetf:213610:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nro10c2w109o7hl6pya01etf2026-09-14213610KR7213610009KODEX 삼성그룹밸류22,035원-405원-1.80%22031.0221,895원22,130원21,690원8,5311.8억원2622.1억원11,900,000주WISE 삼성그룹 밸류 인덱스22021.2702621.6억원
cmu33nror0c3c109o1986g2xlfsc-securities-productetf:214980:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrom0c38109oodvlfcat1etf2026-09-14214980KR7214980005KODEX 단기채권PLUS114,405원5원0.00%114416.67114,400원114,420원114,400원14,48016.5억원1.8조원16,079,000주KRW Cash PLUS 지수(총수익)170.2901.8조원
cmu33nrpb0c3o109oe9h6d9d1fsc-securities-productetf:217770:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrp60c3l109odpqdxpdy1etf2026-09-14217770KR7217770007TIGER 원유선물인버스(H)1,051원-11원-1.04%1068.241,048원1,051원1,038원951,4649.9억원239.6억원22,800,000주S&P GSCI Crude Oil Index ER270.717251억원
cmu33nrsh0c5f109ot0yiwnpifsc-securities-productetf:225060:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrsc0c5b109opfhjrah81etf2026-09-14225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,000원-615원-3.70%16683.9616,150원16,275원16,000원7711245.4만원169.6억원1,060,000주MSCI EM Index1697.854176.8억원
cmu33nrvu0c6y109o2qjqt7pcfsc-securities-productetf:227830:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrvp0c6w109o50axd8r91etf2026-09-14227830KR7227830007PLUS 코스피69,160원-2,365원-3.31%69186.1269,230원70,170원69,065원2942034.5만원172.9억원250,000주코스피6684.370172.9억원
cmu33ns3o0cbc109ot3ve15mufsc-securities-productetf:245340:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns3k0cb9109oq5iiftkd1etf2026-09-14245340KR7245340005TIGER 미국다우존스3034,445원170원0.50%34512.1534,255원34,475원34,255원8,1062.7억원1405.3억원4,080,000주Dow Jones Industrial Average52421.2001401.1억원
cmu33ns3y0cbi109o8603903nfsc-securities-productetf:245350:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns3t0cbf109ouevsaw871etf2026-09-14245350KR7245350004TIGER 유로스탁스배당3018,960원25원0.13%19056.6818,895원19,035원18,895원1,4422731.6만원303.3억원1,600,000주Euro STOXX Select Dividend 302479.890304.9억원
cmu33ns480cbo109olhbkrmdjfsc-securities-productetf:245360:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns430cbl109oig30qesg1etf2026-09-14245360KR7245360003TIGER 차이나HSCEI11,840원65원0.55%11765.1411,835원11,850원11,665원436513.2만원248.6억원2,100,000주Hang Seng China H8277.350247억원
cmu33ns4i0cbu109o52u8le0efsc-securities-productetf:245710:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns4d0cbr109o3exiwjri1etf2026-09-14245710KR7245710009ACE 베트남VN30(합성)27,920원-280원-0.99%28287.4428,170원28,285원27,820원23,0846.4억원3601.6억원12,900,000주VN30 Index(PR)1928.5703649억원
22,152건 중 17,701–17,750← 이전355 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬