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
cmu33nqov0bkn109opj47pya2fsc-securities-productetf:0234N0:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqoq0bkl109olcxu1n0c1etf2026-09-140234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+9,760원-495원-4.83%9759.279,830원9,920원9,715원273,33626.8억원331.8억원3,400,000주Akros 삼성SK그룹 TOP4+ 지수5837.390331.8억원
cmu33nqq40bl3109oqxvo7fwmfsc-securities-productetf:091160:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqpw0bl1109ouy0cpbpb1etf2026-09-14091160KR7091160002KODEX 반도체123,500원-5,400원-4.19%123895.74124,200원126,835원123,500원2,494,1463107.9억원5.3조원43,150,000주KRX 반도체13098.3805.3조원
cmu33nqqh0bl7109ouegdya61fsc-securities-productetf:091170:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqqb0bl6109ojwt4gzdy1etf2026-09-14091170KR7091170001KODEX 은행17,190원395원2.35%17206.9916,640원17,235원16,575원1,080,011183.5억원3059.8억원17,800,000주KRX 은행1774.2303062.8억원
cmu33nqqr0blb109offhko56wfsc-securities-productetf:091180:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqqm0bl9109o6eh49dwu1etf2026-09-14091180KR7091180000KODEX 자동차26,410원-665원-2.46%26496.8526,500원26,630원26,110원98,29225.9억원3750.2억원14,200,000주KRX 자동차2700.4103762.5억원
cmu33nqvb0bna109ox4hn382efsc-securities-productetf:108590:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqv60bn8109obu2w763z1etf2026-09-14108590KR7108590001TREX 200105,225원-3,910원-3.58%105243.24105,450원106,595원104,950원22232.1만원210.4억원200,000주코스피 2001050.830210.4억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu33nqvl0bnf109o4oxjihqyfsc-securities-productetf:114100:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqvh0bnd109ofwz3r0s21etf2026-09-14114100KR7114100001RISE 국고채3년105,715원-5원0.00%105690.75105,770원105,770원105,645원5,4055.7억원993.7억원940,000주KTB INDEX(시장가격)10089.590993.4억원
cmu33nqvw0bnl109ootv765s0fsc-securities-productetf:114260:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqvr0bni109o6ofcxfce1etf2026-09-14114260KR7114260003KODEX 국고채3년61,595원10원0.02%61583.1561,585원61,640원61,550원9,2355.6억원4907.8억원7,968,000주MKF 국고채지수(총수익)203.8304927.8억원
cmu33nqw60bnr109ozq782k1cfsc-securities-productetf:114460:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqw00bno109ohiltbi771etf2026-09-14114460KR7114460009ACE 국고채3년99,835원10원0.01%99839.7299,900원99,910원99,805원54539만원149.7억원150,000주KTB INDEX(시장가격)10089.590149.7억원
cmu33nqzn0bpm109ocaxz6m1tfsc-securities-productetf:123320:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqzi0bpk109o2hih7ue81etf2026-09-14123320KR7123320004TIGER 레버리지102,940원-8,070원-7.27%102559.44102,790원106,120원101,800원137,939142.7억원2470.5억원2,400,000주코스피 2001050.8302358.8억원
cmu33nqzx0bps109olabl0pmsfsc-securities-productetf:130680:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nqzs0bpp109omc7grrrn1etf2026-09-14130680KR7130680002TIGER 원유선물Enhanced(H)8,315원55원0.67%8173.278,405원8,430원8,300원50,9034.2억원178.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1006.230175.7억원
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
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
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
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
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
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
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
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
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
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
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
cmu33nrr00c4l109o05hxlugyfsc-securities-productetf:220130:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrqv0c4j109oxzcxhl001etf2026-09-14220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,645원75원1.14%6717.586,655원6,695원6,630원2,5681710.3만원53.1억원800,000주CSI 500 지수7571.20053.7억원
cmu33nruw0c6h109o5uqwg191fsc-securities-productetf:227550:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrur0c6e109o8qpai7621etf2026-09-14227550KR7227550001TIGER 200 산업재12,400원80원0.65%12352.3312,125원12,440원12,125원559688.3만원79.3억원640,000주코스피 200 산업재1230.06079억원
cmu33nruk0c6b109osgt04egkfsc-securities-productetf:227540:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrub0c68109od2pxhu8f1etf2026-09-14227540KR7227540002TIGER 200 헬스케어18,590원20원0.11%18558.5618,365원18,730원18,175원5,2259680.8만원308.5억원1,660,000주코스피 200 헬스케어1962.790308억원
cmu33nru60c65109o75rgalshfsc-securities-productetf:226980:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nru00c64109og61pzzcp1etf2026-09-14226980KR7226980001KODEX 200 중소형23,180원-60원-0.26%23259.8822,955원23,430원22,915원2,0824829.4만원208.6억원900,000주코스피 200 중소형주지수2317.350209.3억원
cmu33nrtv0c61109o9x0cmhddfsc-securities-productetf:226490:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrtp0c5y109opja784pu1etf2026-09-14226490KR7226490001KODEX 코스피68,650원-2,165원-3.06%68717.3568,950원69,595원68,380원265,705182.8억원1.4조원20,400,000주코스피6684.3701.4조원
cmu33nrtj0c5u109owagdgbh0fsc-securities-productetf:226380:202609142026-09-14dayperiod2026-09-16 05:03:462026-09-16 05:03:46cmu33nrte0c5s109ozdugez7m1etf2026-09-14226380KR7226380004ACE Fn성장소비주도주5,820원-25원-0.43%5874.385,815원5,820원5,815원7744.7만원40.7억원700,000주FnGuide 성장소비주도 지수1940.90041.1억원
cmu33nr070bpx109oca44weiefsc-securities-productetf:130730:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr020bpv109obgax2a231etf2026-09-14130730KR7130730005KIWOOM 단기자금103,100원5원0.00%103087.31103,110원103,110원103,090원2,4562.5억원680.4억원660,000주MK 머니마켓 지수(총수익)14752.490680.3억원
cmu33nr3o0brv109oghmtmg7lfsc-securities-productetf:139220:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr3j0brr109oqflmacwk1etf2026-09-14139220KR7139220008TIGER 200 건설8,095원-285원-3.40%8141.388,200원8,235원8,040원202,08916.4억원1376.1억원17,000,000주코스피 200 건설813.9001379.1억원
cmu33nr410bs1109oat0zxin7fsc-securities-productetf:139230:202609142026-09-14dayperiod2026-09-16 05:03:452026-09-16 05:03:45cmu33nr3t0brx109odz30fhav1etf2026-09-14139230KR7139230007TIGER 200 중공업13,290원-250원-1.85%13374.8613,235원13,485원13,175원79,53110.6억원2596.8억원19,540,000주코스피 200 중공업1275.6002613.4억원
cmu33nod40aw4109owmylanrgfsc-securities-productetf:0000Y0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nod00aw2109ooi99d0gc1etf2026-09-140000Y0KR70000Y0004HK 26-12 회사채(AA-이상)액티브101,960원10원0.01%101949.000원0원0원00원1233.7억원1,210,000주KAP 26-12 크레딧 채권 총수익지수(AA-이상)110.3401233.5억원
cmu33node0awa109ohue24f5mfsc-securities-productetf:0000Z0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nod90aw7109ooatb1isi1etf2026-09-140000Z0KR70000Z0003RISE 바이오TOP10액티브8,090원-190원-2.29%8111.798,130원8,245원7,950원82,7276.6억원473.2억원5,850,000주KRX 바이오 TOP 10 지수2085.480474.5억원
cmu33nodq0awg109oonc7hz6ufsc-securities-productetf:0001P0:202609142026-09-14dayperiod2026-09-16 05:03:422026-09-16 05:03:42cmu33nodl0awe109ow9jrz8zu1etf2026-09-140001P0KR70001P0004마이티 바이오시밀러&CDMO액티브8,530원15원0.18%8485.588,495원8,535원8,320원1,6341371만원95.5억원1,120,000주FnGuide 바이오시밀러&CDMO 지수2109.46095억원
56,296건 중 17,801–17,850← 이전357 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬