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
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
cmu33ns4s0cbz109od4w9wov0fsc-securities-productetf:248270:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns4n0cbx109od6x3mgfr1etf2026-09-14248270KR7248270001TIGER S&P글로벌헬스케어(합성)24,965원-40원-0.16%25092.6425,000원25,185원24,925원5,7811.4억원289.5억원1,160,000주S&P Global 1200 Health Care Index5727.685291억원
cmu33ns5d0ccb109oh8ax5pfhfsc-securities-productetf:250780:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns580cc9109oonz8awj01etf2026-09-14250780KR7250780004TIGER 코스닥150선물인버스2,520원50원2.02%2507.412,525원2,545원2,485원229,2805.7억원70.5억원2,800,000주F-코스닥150 지수1562.93070.2억원
cmu33ns5n0cch109ocii2dpj3fsc-securities-productetf:251340:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns5i0cce109ot4t2lj5d1etf2026-09-14251340KR7251340006KODEX 코스닥150선물인버스2,490원45원1.84%2504.192,510원2,535원2,470원36,016,110898.8억원1172.7억원47,100,000주F-코스닥150 지수1562.9301304.6억원
cmu33ns5x0ccn109o1a0drzs3fsc-securities-productetf:251350:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns5t0cck109oc06btc5f1etf2026-09-14251350KR7251350005KODEX MSCI선진국37,710원-40원-0.11%37988.5637,755원37,815원37,625원19,4507.3억원4826.8억원12,800,000주MSCI World4929.8004862.5억원
cmu33ns670cct109oly4i0b44fsc-securities-productetf:251590:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns620ccq109o52u7ib7v1etf2026-09-14251590KR7251590006PLUS 고배당저변동5017,540원170원0.98%17495.8317,370원17,545원17,370원1,1952082.1만원122.7억원700,000주FnGuide 고배당저변동50 지수3028.430122.4억원
cmu33ns6h0ccz109ot5elnmr1fsc-securities-productetf:251600:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6d0ccw109or0bqd8um1etf2026-09-14251600KR7251600003PLUS 고배당주채권혼합15,555원30원0.19%15557.2415,525원15,575원15,430원153,24623.7억원6019.7억원38,700,000주FnGuide 고배당 채권혼합 지수4081.2406020.6억원
cmu33ns6r0cd5109ozsqiayxqfsc-securities-productetf:252000:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6n0cd2109oip4ncmlc1etf2026-09-14252000KR7252000005TIGER 200동일가중19,700원-50원-0.25%19703.6319,575원19,700원19,405원216422만원98.5억원500,000주코스피 200 동일가중지수3782.21098.5억원
cmu33ns720cda109owwchnri4fsc-securities-productetf:252400:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns6x0cd8109olnekdhjy1etf2026-09-14252400KR7252400007RISE 200선물레버리지94,705원-7,265원-7.12%94189.7995,210원97,430원93,305원3,5743.4억원568.2억원600,000주코스피 200 선물지수5097.110565.1억원
cmu33ns7c0cdg109ob89qcapzfsc-securities-productetf:252410:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns760cdd109o4qeq96yk1etf2026-09-14252410KR7252410006RISE 200선물인버스1,345원52원4.02%1351.111,341원1,349원1,332원22,5963034.8만원26.9억원2,000,000주코스피 200 선물지수5097.11025.6억원
cmu33ns7l0cdl109o9h21l8qrfsc-securities-productetf:252420:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns7h0cdj109oz9zsxz751etf2026-09-14252420KR7252420005RISE 200선물인버스2X83원5원6.41%83.5883원84원78원5,141,5904.2억원41.5억원50,100,000주코스피 200 선물지수5097.11041.8억원
cmu33ns7w0cdr109o94b3nxuqfsc-securities-productetf:252650:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns7q0cdo109o9cqdwv5k1etf2026-09-14252650KR7252650007KODEX 200동일가중18,810원-65원-0.34%18816.9218,625원18,915원18,605원1,7863349.6만원131.6억원700,000주코스피 200 동일가중지수3782.210131.7억원
cmu33ns8g0ce3109o3np5wrpkfsc-securities-productetf:252710:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns8b0cdz109op2oel91z1etf2026-09-14252710KR7252710009TIGER 200선물인버스2X86원6원7.50%86.1785원87원83원97,414,52682.7억원314.5억원365,800,000주코스피 200 선물지수5097.110318.6억원
cmu33ns900cee109o2p0qzniifsc-securities-productetf:253160:202609142026-09-14dayperiod2026-09-16 05:03:472026-09-16 05:03:47cmu33ns8w0ceb109og5re2ofc1etf2026-09-14253160KR7253160006PLUS 200선물인버스2X160원9원5.96%161.27157원162원156원1,404,9282.2억원14.7억원9,200,000주코스피 200 선물지수5097.11014.8억원
cmu33nrp10c3h109owhymr64wfsc-securities-productetf:215620:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrow0c3e109ofjr7iv0h1etf2026-09-14215620KR7215620006HK S&P코리아로우볼16,375원0원0.00%16420.400원0원0원00원88.4억원540,000주S&P Korea 저변동성 지수12351.17088.6억원
cmu33nrpl0c3t109ovggenbqufsc-securities-productetf:217780:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrph0c3q109on56fxxer1etf2026-09-14217780KR7217780006TIGER 차이나CSI300인버스(합성)5,740원30원0.53%5728.125,720원5,785원5,695원439252.3만원88.9억원1,550,000주CSI 300 Index4480.08288.7억원
cmu33nrpv0c3z109org2xw8qsfsc-securities-productetf:218420:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrpr0c3w109o7osx5zfa1etf2026-09-14218420KR7218420008KODEX 미국S&P500에너지(합성)20,585원295원1.45%20414.6420,330원20,640원20,330원13,9732.8억원505.3억원2,455,000주S&P Select Sector Energy Index1351.603501.1억원
cmu33nrq50c45109od2u2603jfsc-securities-productetf:219390:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrq00c42109os0gh8p271etf2026-09-14219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,500원-5원-0.06%8567.328,550원8,605원8,475원14,9901.2억원170억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7521.351171.3억원
cmu33nrqg0c4b109o3b870aftfsc-securities-productetf:219480:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrqa0c48109o0zodvgkx1etf2026-09-14219480KR7219480001KODEX 미국S&P500선물(H)32,830원-15원-0.05%33007.4032,760원32,900원32,760원9,2633억원1477.3억원4,500,000주S&P 500 Futures Total Return Index1152.7001485.3억원
cmu33nrqp0c4g109o0blqlqcpfsc-securities-productetf:219900:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrql0c4e109o95oericy1etf2026-09-14219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,760원-100원-2.59%3881.603,855원3,855원3,760원13149.5만원52.6억원1,400,000주CSI 300 Index4480.08254.3억원
cmu33nobl0avd109od1nnsj0bfsc-securities-productetf:0000D0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nobg0ava109obv4fdpqr1etf2026-09-140000D0KR70000D0009TIGER 엔비디아미국채커버드콜밸런스(합성)8,600원-70원-0.81%8690.608,670원8,670원8,580원34,9173억원593.4억원6,900,000주KEDI 엔비디아미국채30년타겟커버드콜혼합지수(TR)1037.661599.6억원
cmu33noct0avy109opwp5r9x2fsc-securities-productetf:0000J0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocn0avu109o07fwjgea1etf2026-09-140000J0KR70000J0003PLUS 한화그룹주28,925원395원1.38%29021.3328,170원29,380원27,950원95,20027.4억원1157억원4,000,000주FnGuide 한화그룹주 지수6048.6101160.8억원
cmu33nogc0axc109obyifpqyzfsc-securities-productetf:0007G0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nog80axa109o0eyrevnu1etf2026-09-140007G0KR70007G0009PLUS 글로벌원자력밸류체인12,855원-455원-3.42%12862.6313,065원13,065원12,450원9,8281.2억원385.6억원3,000,000주Solactive Global Nuclear Energy Value Chain Index(PR)5834.030385.8억원
cmu33nogm0axg109o8kr36uj6fsc-securities-productetf:0007N0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogh0axe109o3do8fb2w1etf2026-09-140007N0KR70007N0000아이엠에셋 200106,120원-3,880원-3.53%106144.16106,030원106,430원105,700원1551642.3만원902억원850,000주코스피 2001050.830902.2억원
cmu33nogw0axk109oqw7ggtqqfsc-securities-productetf:0008E0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nogr0axi109o97gnqqlf1etf2026-09-140008E0KR70008E0000ACE 미국중심중소형제조업11,415원85원0.75%11500.6911,370원11,510원11,370원6,7657721.6만원108.4억원950,000주NYSE FactSet US Focus Manufacturing Index(Price Return)326.971109.2억원
cmu33noh60axo109ozln9r159fsc-securities-productetf:0008S0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noh20axm109oejduaqj41etf2026-09-140008S0KR70008S0004TIGER 미국배당다우존스타겟데일리커버드콜9,570원30원0.31%9559.119,550원9,585원9,510원269,71225.7억원3100.6억원32,400,000주Dow Jones U.S. Dividend 100 10% Daily Premium Covered Call 지수317.3993078억원
cmu33nohh0axs109ob5bvnaj1fsc-securities-productetf:0008T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohc0axq109oun1mkb361etf2026-09-140008T0KR70008T0003SOL 화장품TOP3플러스17,945원420원2.40%17958.5117,805원18,205원17,435원2,131,733380.8억원1049.7억원5,850,000주FnGuide 화장품TOP3 플러스 지수(PR)2609.1001041.5억원
cmu33nohr0axw109ohvfsr2svfsc-securities-productetf:0013P0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohm0axu109oxex01xit1etf2026-09-140013P0KR70013P0000RISE 미국은행TOP1012,720원45원0.36%12686.0912,635원12,735원12,565원18,3052.3억원139.9억원1,100,000주KEDI 미국 은행 TOP10 지수2845.416139.5억원
cmu33noi10ay0109oavcrnccpfsc-securities-productetf:0013R0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nohw0axy109oe9ab0yv41etf2026-09-140013R0KR70013R0008RISE 테슬라미국채타겟커버드콜혼합(합성)7,560원-10원-0.13%7583.857,500원7,565원7,500원2,1671636.9만원272.1억원3,600,000주KEDI 테슬라미국30년국채15%타겟프리미엄 혼합지수(TR)2660.159273억원
cmu33noic0ay4109ow9umxdv8fsc-securities-productetf:0015B0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noi80ay2109oht7l8ik41etf2026-09-140015B0KR70015B0004KoAct 미국나스닥성장기업액티브17,625원-280원-1.56%17976.2017,555원17,680원17,520원166,41629.2억원5772.1억원32,750,000주나스닥 종합주가지수26333.0355761.3억원
cmu33nokz0az3109o9xb40l0ffsc-securities-productetf:0020H0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nokt0az1109oq9rnmyi31etf2026-09-140020H0KR70020H0001KoAct 글로벌양자컴퓨팅액티브20,300원-520원-2.50%20739.8620,830원20,830원20,240원8,7531.7억원436.4억원2,150,000주FactSet 글로벌양자컴퓨팅 PR 지수794.450445.9억원
cmu33nola0az7109o68v5jhz8fsc-securities-productetf:0022T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nol50az5109or8jg1x771etf2026-09-140022T0KR70022T0005SOL 국제금커버드콜액티브12,675원-45원-0.35%12714.5412,650원12,725원12,625원40,0815억원722.4억원5,700,000주KEDI 골드인컴프리미엄 지수(NTR)2961.474724.7억원
cmu33nolj0azb109ons8utmzufsc-securities-productetf:0023A0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nole0az9109o1xjs9i3n1etf2026-09-140023A0KR70023A0005SOL 미국양자컴퓨팅TOP1022,215원-300원-1.33%22713.0922,300원22,430원22,165원108,08624억원3854.3억원17,350,000주KEDI 미국양자컴퓨팅 TOP10(PR)8465.1263940.7억원
cmu33nolt0azf109o933a2o4tfsc-securities-productetf:0023B0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nolo0azd109oldb4eaxt1etf2026-09-140023B0KR70023B0004PLUS 미국양자컴퓨팅TOP1015,085원-100원-0.66%15400.4315,185원15,245원14,910원4,6256990.2만원316.7억원2,100,000주iSelect 미국양자컴퓨팅 TOP10 (PR)7361.272323.4억원
cmu33nom40azj109oxkj9a8w2fsc-securities-productetf:0025N0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33noly0azh109o377r9cq41etf2026-09-140025N0KR70025N0008TIGER TDF2045 적격11,695원-15원-0.13%11756.1511,675원11,710원11,665원148,87017.3억원7654.3억원65,450,000주S&P Korea Target Date 2045 Global Index491.4697700.2억원
cmu33nome0azn109ol6k0kdjdfsc-securities-productetf:0026E0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nom90azl109oyp3u58jq1etf2026-09-140026E0KR70026E0008KODEX 미국S&P500버퍼3월액티브11,425원-15원-0.13%11505.2811,400원11,440원11,400원3843.4만원211.3억원1,850,000주S&P500 10% Buffered Index March Series (USD) TR223.563212.8억원
cmu33nomn0azr109ojl15azgnfsc-securities-productetf:0026S0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomj0azp109ok06k4k7a1etf2026-09-140026S0KR70026S00021Q 미국S&P50012,430원10원0.08%12491.5112,375원12,435원12,370원144,38717.9억원3343.6억원26,900,000주S&P 5007619.9803335.2억원
cmu33nomy0azv109ozmhs80evfsc-securities-productetf:0028X0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nomt0azt109oupmzw0fs1etf2026-09-140028X0KR70028X0003KODEX 미국금융테크액티브11,315원85원0.76%11327.4811,250원11,315원11,250원1,0541188.5만원130.1억원1,150,000주iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)1174.510130.2억원
cmu33non80azz109ojbpw2tf9fsc-securities-productetf:0035T0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33non30azx109ofjmdiw5l1etf2026-09-140035T0KR70035T0000PLUS 글로벌휴머노이드로봇액티브18,720원-240원-1.27%18786.0218,880원18,880원18,595원13,2202.4억원907.9억원4,850,000주iSelect 글로벌휴머노이드로봇 (PR)7488.652911.1억원
cmu33nonj0b03109o0ylmiuptfsc-securities-productetf:0036R0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33none0b01109oorpxt9zb1etf2026-09-140036R0KR70036R0001RISE 미국휴머노이드로봇18,660원-20원-0.11%18973.8118,650원18,775원18,620원28,4635.3억원1044.9억원5,600,000주KEDI 미국 휴머노이드 로봇 지수(시장가격)7969.9841062.5억원
cmu33nont0b07109oolmdmxgefsc-securities-productetf:0036Z0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nono0b05109o22nkqmur1etf2026-09-140036Z0KR70036Z0001RISE 미국천연가스밸류체인12,310원25원0.20%12290.6612,285원12,335원12,190원1,8992326.3만원67.7억원550,000주Solactive US Natural Gas Value Chain Index PR1946.85067.5억원
cmu33nocf0avr109o728lklyzfsc-securities-productetf:0000H0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nocb0avp109oaxfw4ggx1etf2026-09-140000H0KR70000H0005KODEX 인도Nifty미드캡1009,980원80원0.81%9997.0810,000원10,000원9,935원126125.6만원114.7억원1,150,000주Nifty Midcap 100 Index(PR)62197.200114.9억원
cmu33nqmk0bjs109o8kr10zcgfsc-securities-productetf:0227K0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqmd0bjr109oipwr1d461etf2026-09-140227K0KR70227K0007RISE 미국우주위성통신8,720원-185원-2.08%8985.888,810원8,810원8,720원2,1861908.5만원87.2억원1,000,000주Indxx US Space Satellite Communications Index PR3409.42089.8억원
cmu33nqmu0bjv109ooqzy8u8qfsc-securities-productetf:0228G0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqmq0bju109oswnxyw9c1etf2026-09-140228G0KR70228G0002ACE 반도체Plus전략산업10,075원-230원-2.23%10103.0110,105원10,230원10,030원387,06439.1억원2518.7억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5187.3302525.7억원
cmu33nqn60bjz109oampdcrznfsc-securities-productetf:0229F0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqn10bjx109o5pvwwnzk1etf2026-09-140229F0KR70229F0002마이티 신약포커스바이오액티브8,500원-205원-2.35%8481.298,455원8,530원8,350원11496.1만원59.5억원700,000주FnGuide 신약포커스바이오 지수969.53059.3억원
cmu33nqng0bk3109o43h8h4l5fsc-securities-productetf:0231Z0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnb0bk1109ojd3w1zxv1etf2026-09-140231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,970원-280원-2.73%9992.1610,015원10,080원9,930원33,4793.3억원199.4억원2,000,000주FnGuide 코리아 TDF 2065 지수2081.390199.8억원
cmu33nqnq0bk7109ofotsuyb2fsc-securities-productetf:0232A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnl0bk5109ob0dhtimi1etf2026-09-140232A0KR70232A0002MIDAS 머니마켓액티브100,215원30원0.03%100190.24100,195원100,215원100,195원220만원1242.6억원1,240,000주KIS-Midas 머니마켓 지수(총수익)116.6101242.3억원
cmu33nqo10bkb109o6hkhzxa6fsc-securities-productetf:0233A0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqnv0bk9109ozleau4js1etf2026-09-140233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,260원-255원-2.43%10243.5110,235원10,325원10,210원424,03843.5억원666.9억원6,500,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3272.460655.5억원
cmu33nqob0bkf109ot97ewurgfsc-securities-productetf:0233J0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqo60bkd109o5iqgjozn1etf2026-09-140233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,160원-275원-2.64%10182.9810,215원10,240원10,145원206,99621.1억원2032억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5677.8302036.5억원
cmu33nqol0bkj109o9v1geo7qfsc-securities-productetf:0233N0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqog0bkh109olu9afprk1etf2026-09-140233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,010원-575원-5.43%10308.1610,175원10,175원9,940원201,72320.3억원135.1억원1,350,000주iSelect 글로벌AI낸드메모리반도체지수25318.588139.1억원
56,296건 중 17,751–17,800← 이전356 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬