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
cmu33nt4b0cvw109ok2oecnbvfsc-securities-productetf:302450:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt440cvt109ohe2e7e4m1etf2026-09-14302450KR7302450002RISE 코스피69,155원-2,495원-3.48%69275.1269,555원70,175원68,935원2,8271.9억원3872.6억원5,600,000주코스피6684.3703879.4억원
cmu33nt4l0cw1109oq2haedstfsc-securities-productetf:304660:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt4g0cvz109o0sixuf9z1etf2026-09-14304660KR7304660004KODEX 미국30년국채울트라선물(H)7,130원-10원-0.14%7155.037,145원7,160원7,115원54,7683.9억원1283.4억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.7411287.9억원
cmu33nt500cw9109ofl9vcrqafsc-securities-productetf:304670:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt4u0cw6109ow8jzookx1etf2026-09-14304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,600원40원0.32%12591.8712,560원12,600원12,560원133167만원75.6억원600,000주S&P Ultra T-Bond Futures Index(ER)102.74175.5억원
cmu33nt5l0cwl109ouk6oke2hfsc-securities-productetf:304770:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt5g0cwj109o3jxusdww1etf2026-09-14304770KR7304770001HANARO 코스닥15013,545원-260원-1.88%13622.1913,490원13,670원13,375원3,8585211.5만원192.3억원1,420,000주코스닥 1501369.050193.4억원
cmu33nt5u0cwr109od062ftpvfsc-securities-productetf:304780:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt5p0cwo109oi2t30o4x1etf2026-09-14304780KR7304780000HANARO 200선물레버리지115,365원-8,965원-7.21%114825.77115,175원118,545원113,750원8499817.8만원519.1억원450,000주코스피 200 선물지수5097.110516.7억원
cmu33nt650cwx109o7hwhu54sfsc-securities-productetf:304940:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt600cwu109oj2l1ohjv1etf2026-09-14304940KR7304940000KODEX 미국나스닥100선물(H)31,885원-225원-0.70%32298.8131,910원31,960원31,865원1,0053203.9만원1084억원3,400,000주NASDAQ 10029127.1601098.1억원
cmu33nt6f0cx3109on5ijty64fsc-securities-productetf:305050:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt6a0cx0109o6gve2ng11etf2026-09-14305050KR7305050007ACE 코스피69,375원-2,450원-3.41%69466.8769,715원70,265원69,270원2,0101.3억원450.9억원650,000주코스피6684.370451.5억원
cmu33nt6o0cx8109obfu1aal4fsc-securities-productetf:305080:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt6j0cx6109oqhwk0vvx1etf2026-09-14305080KR7305080004TIGER 미국채10년선물11,780원-5원-0.04%11777.7111,760원11,800원11,740원72,9658.5억원2108.6억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.6202108.2억원
cmu33nt6y0cxd109ocrwep2zbfsc-securities-productetf:305540:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt6t0cxb109ozwof1ilj1etf2026-09-14305540KR7305540007TIGER 2차전지테마18,400원-735원-3.84%18463.8518,815원18,815원18,350원245,28745.3억원9181.6억원49,900,000주WISE 2차전지 테마 지수6949.9509213.4억원
cmu33nt790cxj109ok6i7zk4pfsc-securities-productetf:305720:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt740cxh109o9dpo9qir1etf2026-09-14305720KR7305720005KODEX 2차전지산업14,535원-360원-2.42%14493.2714,750원14,750원14,200원3,343,716485.8억원1.7조원117,000,000주FnGuide 2차전지 산업 지수2535.5401.7조원
cmu33nt7j0cxp109onff7n9w1fsc-securities-productetf:306520:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt7e0cxm109ocvd3vjm71etf2026-09-14306520KR7306520008HANARO 200선물인버스2,435원85원3.62%2440.232,420원2,440원2,395원5,4571320.8만원14.6억원600,000주코스피 200 선물지수5097.11014.6억원
cmu33nt7t0cxv109ocqjbmnc0fsc-securities-productetf:306530:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt7p0cxs109oe8p8n3b51etf2026-09-14306530KR7306530007HANARO 코스닥150선물레버리지6,480원-285원-4.21%6478.636,450원6,615원6,260원10,4646750만원28.5억원440,000주F-코스닥150 지수1562.93028.5억원
cmu33nt840cy1109o9ml005ubfsc-securities-productetf:306950:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt7z0cxy109o5dzvd2wp1etf2026-09-14306950KR7306950007KODEX KRX300레버리지72,520원-5,125원-6.60%72110.5472,025원74,445원71,875원3,8572.8억원580.1억원800,000주KRX 3004561.830576.8억원
cmu33nt8e0cy7109or6o8ax67fsc-securities-productetf:307510:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt880cy4109ord2ffo1g1etf2026-09-14307510KR7307510008TIGER 의료기기11,870원-75원-0.63%11911.4711,850원12,025원11,750원2,2752720만원59.3억원500,000주FnGuide 의료기기 지수1240.72059.5억원
cmu33nt8o0cyd109oo0k7wo9mfsc-securities-productetf:307520:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt8j0cya109os66bur8l1etf2026-09-14307520KR7307520007TIGER 지주회사22,325원-330원-1.46%22391.6722,295원22,530원22,025원185,80041.4억원2757.1억원12,350,000주FnGuide 지주회사 지수3315.2702765.3억원
cmu33nt8y0cyj109ozltya3jzfsc-securities-productetf:308620:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt8t0cyg109o41llgoq51etf2026-09-14308620KR7308620004KODEX 미국10년국채선물11,095원25원0.23%11080.9911,045원11,105원11,045원20,9942.3억원909.7억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)210.248919.7억원
cmu33nt990cyp109oddbfzrbzfsc-securities-productetf:309230:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt940cym109otiylgdq01etf2026-09-14309230KR7309230001ACE 미국WideMoat동일가중29,265원-45원-0.15%29466.8929,185원29,300원29,080원3,3519795.5만원1076.9억원3,680,000주MorningStar Wide Moat Focus Index16510.1801084.3억원
cmu33nt9j0cyv109o88w7t4k5fsc-securities-productetf:310080:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt9e0cys109oc4tg6qcc1etf2026-09-14310080KR7310080007RISE 중국MSCI China(H)9,005원-10원-0.11%9080.149,040원9,045원8,965원280252.2만원103.5억원1,150,000주MSCI China Index(USD, Price Return)72.332104.4억원
cmu33nt9t0cz1109oea84186efsc-securities-productetf:310960:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt9o0cyy109ogkttlmdi1etf2026-09-14310960KR7310960000TIGER 200TR61,690원-2,290원-3.58%61703.2861,795원62,540원61,330원42,12626억원3392.9억원5,500,000주코스피 200 TR1394.2303393.6억원
cmu33nta40cz7109oe4aea6i4fsc-securities-productetf:310970:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt9z0cz4109ovhymatvg1etf2026-09-14310970KR7310970009TIGER MSCI Korea TR46,950원-1,775원-3.64%47014.8347,195원47,715원46,825원10,4064.9억원4.3조원92,800,000주MSCI Korea TR Index4747.1804.3조원
cmu33ntae0czd109ox23nll4cfsc-securities-productetf:314250:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nta90cza109ody75gso21etf2026-09-14314250KR7314250002KODEX 미국빅테크10(H)61,590원-285원-0.46%62352.4961,875원62,255원61,420원61,36637.7억원6485.4억원10,530,000주NYSE U.S. Big TECH 10 INDEX18669.2076528.3억원
cmu33ntap0czj109orlmkl555fsc-securities-productetf:314700:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntak0czg109ozc5jbsir1etf2026-09-14314700KR7314700006HANARO 농업융복합산업10,705원-100원-0.93%10840.7010,755원10,755원10,705원88.5만원58.8억원550,000주FnGuide 농업융복합산업 지수(시장가격)1345.74059.6억원
cmu33nt2j0cuw109ojkpk0yarfsc-securities-productetf:298770:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt2e0cut109ohln3kc771etf2026-09-14298770KR7298770009KODEX 한국대만IT프리미어78,280원-1,810원-2.26%79128.1879,970원79,970원77,800원7,1195.5억원861억원1,100,000주한국 대만 IT 프리미어지수11327.450870.4억원
cmu33nt340cv9109oavzlsb4vfsc-securities-productetf:300640:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt2z0cv5109ok0vhp1el1etf2026-09-14300640KR7300640000RISE 게임테마6,505원95원1.48%6521.756,445원6,535원6,375원2,5031624.6만원211.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3154.560211.9억원
cmu33nt3p0cvl109o2oi4ic6mfsc-securities-productetf:301400:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt3j0cvh109ow81wfzes1etf2026-09-14301400KR7301400008PLUS 코스닥15013,635원-335원-2.40%13748.4413,585원13,765원13,495원14,6101.9억원88.6억원650,000주코스닥 1501369.05089.3억원
cmu33nt5b0cwg109oseqo8j5wfsc-securities-productetf:304760:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nt550cwc109ozt4xhwsw1etf2026-09-14304760KR7304760002HANARO KRX30046,075원-1,220원-2.58%45888.9045,960원46,490원45,605원200921.1만원184.3억원400,000주KRX 3004561.830183.5억원
cmu33ntd70d0y109o5oxfik69fsc-securities-productetf:322400:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntd20d0u109o9mz364v31etf2026-09-14322400KR7322400003HANARO e커머스10,100원50원0.50%10163.8810,045원10,250원10,000원886904.2만원333.3억원3,300,000주FnGuide E커머스 지수1743.870335.4억원
cmu33ntdr0d19109otgfvhtxpfsc-securities-productetf:325010:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntdm0d17109okw4yyrds1etf2026-09-14325010KR7325010007KODEX 성장주41,870원-1,675원-3.85%41901.8741,830원42,485원41,760원37,42815.7억원1214.2억원2,900,000주FnGuide 성장 지수(PR)11905.9201215.1억원
cmu33ntec0d1m109o4tjlwbk7fsc-securities-productetf:326230:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nte70d1i109oqvkvqkya1etf2026-09-14326230KR7326230000RISE 내수주플러스11,080원50원0.45%11088.6310,975원11,125원10,940원8796.2만원70.9억원640,000주FnGuide 내수주플러스 지수1519.35070.9억원
cmu33ntew0d1y109oc2ea4v2bfsc-securities-productetf:328370:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nteq0d1u109o6tzarabt1etf2026-09-14328370KR7328370002PLUS 코스피TR37,560원-1,140원-2.95%37613.9037,610원38,080원37,510원146549.2만원1164.3억원3,100,000주코스피 TR8777.1801166억원
cmu33ntfg0d2a109oc8fm0y4gfsc-securities-productetf:329650:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntfb0d26109ocapto5iy1etf2026-09-14329650KR7329650006KODEX TRF307013,860원-10원-0.07%13921.9713,900원13,900원13,845원12,5971.7억원2286.9억원16,500,000주FnGuide TRF 3070 지수1821.7502297.1억원
cmu33ntg00d2m109o990damntfsc-securities-productetf:329670:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntfv0d2i109o4ud6otb81etf2026-09-14329670KR7329670004KODEX TRF703021,410원-20원-0.09%21576.7521,455원21,465원21,315원8,5591.8억원856.4억원4,000,000주FnGuide TRF 7030 지수2823.670863억원
cmu33ntgk0d2x109oyojaxuzafsc-securities-productetf:332500:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntgg0d2u109ocn3yhem51etf2026-09-14332500KR7332500008ACE 200TR71,030원-2,610원-3.54%71074.6571,200원71,960원70,765원10,2267.2억원1704.7억원2,400,000주코스피 200 TR1394.2301705.7억원
cmu33nth10d33109o6eixdmx6fsc-securities-productetf:332610:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntgt0d30109o97z2u4rd1etf2026-09-14332610KR7332610005PLUS 미국단기회사채(AAA~A)122,305원80원0.07%122321.77122,295원122,305원122,000원1802198.7만원117.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)602.094117.4억원
cmu33nthc0d39109okl586mdgfsc-securities-productetf:332620:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nth70d36109o6min3otz1etf2026-09-14332620KR7332620004PLUS 미국장기우량회사채84,765원-10원-0.01%84823.4784,655원85,025원84,500원5364538.9만원158.5억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1135.035158.6억원
cmu33nthm0d3e109ol0bwga37fsc-securities-productetf:332930:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33nthh0d3c109ogcrgzasz1etf2026-09-14332930KR7332930007HANARO 200TR138,585원-4,880원-3.40%138694.75138,345원140,430원137,925원5367415.9만원2009.4억원1,450,000주코스피 200 TR1394.2302011억원
cmu33nthz0d3l109oyukz6ueufsc-securities-productetf:332940:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntht0d3i109ocd73gva21etf2026-09-14332940KR7332940006HANARO MSCI Korea TR47,055원-1,400원-2.89%46846.7646,930원47,490원46,780원105493.3만원1129.3억원2,400,000주MSCI Korea TR Index4747.1801124.3억원
cmu33ntik0d3y109oa5qo91u0fsc-securities-productetf:334700:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntie0d3u109ownqtgdh51etf2026-09-14334700KR7334700002RISE 팔라듐선물인버스(H)3,315원-10원-0.30%3295.773,335원3,340원3,280원385127.8만원21.5억원650,000주S&P GSCI Palladium Excess Return Index722.45221.4억원
cmu33ntj40d49109ojzohijjqfsc-securities-productetf:337120:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntiz0d47109o3tbqbmkv1etf2026-09-14337120KR7337120000KODEX 멀티팩터33,440원-1,235원-3.56%33623.5433,645원34,000원33,440원160536.2만원200.6억원600,000주FnGuide 멀티팩터 지수21169.420201.7억원
cmu33ntjp0d4m109o43fxjzkrfsc-securities-productetf:337150:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntjj0d4i109odibt1gv71etf2026-09-14337150KR7337150007KODEX 200exTOP25,205원-235원-0.92%25252.5225,145원25,385원24,980원5411370.2만원151.2억원600,000주코스피 200 초대형제외 지수545.760151.5억원
cmu33ntk90d4x109opy77d45zfsc-securities-productetf:341850:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntk40d4u109o1h2s3uhq1etf2026-09-14341850KR7341850006TIGER 리츠부동산인프라채권4,565원-15원-0.33%4585.734,470원4,565원4,470원1,242565.8만원91.3억원2,000,000주KIS 리츠부동산인프라채권PR 지수38699.59091.7억원
cmu33ntkj0d53109ox8l3dga8fsc-securities-productetf:352540:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntke0d50109oat53s41o1etf2026-09-14352540KR7352540009KODEX 일본부동산리츠(H)11,030원10원0.09%11027.5611,020원11,070원11,005원3,9104315.1만원375억원3,400,000주Tokyo Stock Exchange REIT Index1753.800374.9억원
cmu33ntkt0d58109ocyf65v8afsc-securities-productetf:352560:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntko0d56109osj7i4r3y1etf2026-09-14352560KR7352560007KODEX 미국부동산리츠(H)11,945원-5원-0.04%12037.0011,950원12,000원11,900원5,7226818.4만원322.5억원2,700,000주Dow Jones U.S. Real Estate PR Index380.194318.9억원
cmu33ntl60d5f109opyw6yezsfsc-securities-productetf:354240:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:49cmu33ntl00d5c109ohup3mc4p1etf2026-09-14354240KR7354240004RISE 미국고정배당우선증권10,060원-115원-1.13%10129.8610,080원10,110원10,055원1,7861799.7만원110.6억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.681111.4억원
cmu33ntli0d5k109om6g71f1cfsc-securities-productetf:354350:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33ntlb0d5i109o3yi0kui01etf2026-09-14354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,085원95원0.53%18134.1717,990원18,085원17,990원114205.7만원94억원520,000주S&P Global Luxury Index4115.36994.2억원
cmu33ntaz0czp109oon91hg7bfsc-securities-productetf:315270:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntau0czm109oyvz7bsvr1etf2026-09-14315270KR7315270009TIGER 200커뮤니케이션서비스19,275원-35원-0.18%19317.3319,065원19,400원18,990원1,6073063.1만원73.2억원380,000주코스피 200 커뮤니케이션서비스1925.74073.4억원
cmu33ntb90czv109ocf0apqaufsc-securities-productetf:315930:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntb40czs109o2rudo5q51etf2026-09-14315930KR7315930008KODEX Top5PlusTR78,695원-2,350원-2.90%78907.0478,815원79,575원78,165원8,4126.6억원9443.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8159.3609468.8억원
cmu33ntbk0d01109oojs4nqzwfsc-securities-productetf:315960:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntbe0czy109oad4949zc1etf2026-09-14315960KR7315960005RISE 대형고배당10TR76,705원-2,555원-3.22%76779.6676,310원77,410원76,055원58,29144.6억원5062.5억원6,600,000주WISE 대형고배당10 TR 지수9442.1405067.4억원
cmu33ntbu0d07109ozyem3e3qfsc-securities-productetf:316300:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntbp0d04109okdd9us471etf2026-09-14316300KR7316300003ACE 싱가포르리츠12,190원-85원-0.69%12298.1512,085원12,195원11,965원2,1292565.8만원60.9억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1178.94061.4억원
cmu33ntc40d0d109ok6gsqsobfsc-securities-productetf:316670:202609142026-09-14dayperiod2026-09-16 05:03:482026-09-16 05:03:48cmu33ntbz0d0a109osxt06nn81etf2026-09-14316670KR7316670009KIWOOM 코스닥1506,810원-130원-1.87%6794.696,800원6,885원6,705원118,3628억원460.3억원6,760,000주코스닥 1501369.050452.5억원
22,152건 중 18,501–18,550← 이전371 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬