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
cmu4j3s3x0qw4109ohzw9xqe8fsc-securities-productetf:488980:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s3s0qw2109ovuvdqs9p1etf2026-09-15488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,180원5원0.01%52174.9652,185원52,185원52,180원62323.5만원2026.6억원3,884,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.3102006.6억원
cmu4j3ser0r2d109of0sal8ubfsc-securities-productetf:495040:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sem0r2a109o5pkispv11etf2026-09-15495040KR7495040008PLUS 코리아밸류업30,800원-465원-1.49%30916.4131,200원31,290원30,800원6011865.3만원831.6억원2,700,000주코리아 밸류업 지수3165.620834.7억원
cmu4j3sf10r2j109o90nben11fsc-securities-productetf:495050:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sew0r2g109ob4xg4ini1etf2026-09-15495050KR7495050007RISE 코리아밸류업31,315원-445원-1.40%31369.6031,630원31,755원31,195원64,74020.3억원9253.5억원29,550,000주코리아 밸류업 지수3165.6209269.7억원
cmu4j3sfc0r2p109o52wqjc5vfsc-securities-productetf:495060:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sf70r2m109oknw490h61etf2026-09-15495060KR7495060006TIME 코리아밸류업액티브27,135원-315원-1.15%27206.1827,235원27,555원27,020원28,4047.7억원1913억원7,050,000주코리아 밸류업 지수3165.6201918억원
cmu4j3sfm0r2v109o3szztzsffsc-securities-productetf:495230:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sfh0r2s109o74slebog1etf2026-09-15495230KR7495230005KoAct 코리아밸류업액티브29,970원-580원-1.90%30098.9430,190원30,480원29,900원15,7714.7억원2367.6억원7,900,000주코리아 밸류업 지수3165.6202377.8억원
cmu4j3sfw0r31109ocdwy3bw9fsc-securities-productetf:495330:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sfr0r2y109ond8zwfdj1etf2026-09-15495330KR74953300031Q 코리아밸류업31,080원-350원-1.11%31014.5831,145원31,415원30,845원4,5111.4억원1336.4억원4,300,000주코리아 밸류업 지수3165.6201333.6억원
cmu4j3sg60r37109ou1wzeudofsc-securities-productetf:495550:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sg10r34109oigx4vhhj1etf2026-09-15495550KR7495550006SOL 코리아밸류업TR31,790원-520원-1.61%31902.8531,975원32,305원31,760원4,6541.4억원1827.9억원5,750,000주코리아 밸류업 TR 지수3332.4101834.4억원
cmu4j3sgg0r3d109oru8xkndrfsc-securities-productetf:495750:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sgb0r3a109o85m982bm1etf2026-09-15495750KR7495750002HANARO 코리아밸류업31,045원-725원-2.28%31169.4331,400원31,530원30,970원88274.5만원760.6억원2,450,000주코리아 밸류업 지수3165.620763.6억원
cmu4j3sgq0r3j109ospqdp86gfsc-securities-productetf:495850:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sgm0r3g109o9d5tjqgv1etf2026-09-15495850KR7495850000KODEX 코리아밸류업31,220원-465원-1.47%31162.0931,435원31,555원30,990원89,60128억원6493.7억원20,800,000주코리아 밸류업 지수3165.6206481.7억원
cmu4j3sh00r3p109ojav3iym9fsc-securities-productetf:495940:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sgv0r3m109odaigwi241etf2026-09-15495940KR7495940009RISE 미국AI테크액티브18,620원265원1.44%18587.6418,490원18,680원18,465원11,8072.1억원586.5억원3,150,000주Solactive US AI Tech Active Index PR7360.800585.5억원
cmu4j3sha0r3v109otppynzhafsc-securities-productetf:496020:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sh50r3s109okq696fum1etf2026-09-15496020KR7496020009WON 전단채플러스액티브52,535원5원0.01%52525.9852,530원52,535원52,530원2,8931.5억원4661.9억원8,874,000주KIS 전단채플러스 TR 지수120.6904774.6억원
cmu4j3shk0r41109o04l7yq8jfsc-securities-productetf:496080:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3shf0r3y109opm16um5y1etf2026-09-15496080KR7496080003TIGER 코리아밸류업31,205원-500원-1.58%31262.3531,515원31,645원31,090원109,82234.5억원4883.5억원15,650,000주코리아 밸류업 지수3165.6204892.5억원
cmu4j3shu0r47109oa7ycdppvfsc-securities-productetf:496090:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3shp0r44109oay0811ya1etf2026-09-15496090KR7496090002KIWOOM 코리아밸류업31,045원-620원-1.96%31228.8331,470원31,605원31,045원118371.1만원1024.4억원3,300,000주코리아 밸류업 지수3165.6201030.5억원
cmu4j3si60r4d109o35q7ph7gfsc-securities-productetf:496120:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3si00r4a109ooch14t061etf2026-09-15496120KR7496120007ACE 코리아밸류업32,320원-475원-1.45%32424.7132,545원32,740원32,320원1,8916140.7만원242.4억원750,000주코리아 밸류업 지수3165.620243.1억원
cmu4j3siq0r4p109o4axxyimlfsc-securities-productetf:496770:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sil0r4m109oq5i44daa1etf2026-09-15496770KR7496770009PLUS 글로벌방산16,095원230원1.45%16171.7315,865원16,100원15,865원8,0561.2억원289.7억원1,800,000주Solactive Global Defense Index(PR)3679.870291억원
cmu4j3sja0r51109o8dgvldstfsc-securities-productetf:497520:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sj50r4x109oguzgyvfe1etf2026-09-15497520KR7497520007ACE 일라이릴리밸류체인12,525원170원1.38%12595.2012,355원12,535원12,355원8031004만원81.4억원650,000주Solactive Eli Lilly Value Chain Index(PR)3439.21081.8억원
cmu4j3sjv0r5d109oiwrh8d9mfsc-securities-productetf:497780:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sjp0r59109osvld37631etf2026-09-15497780KR7497780007KoAct 미국천연가스인프라액티브10,305원-80원-0.77%10273.1210,300원10,335원10,210원6,9907173.9만원190.6억원1,850,000주Solactive 미국천연가스인프라 PR 지수1943.970190억원
cmu4j3skf0r5p109o7ae255gtfsc-securities-productetf:498050:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3ska0r5l109o9gnmi0dp1etf2026-09-15498050KR7498050004HANARO 바이오코리아액티브9,980원-85원-0.84%10040.9410,065원10,305원9,980원2,1452162.4만원94.8억원950,000주iSelect K-바이오헬스케어1022.77095.3억원
cmu4j3sl50r60109oq9ghf79xfsc-securities-productetf:498270:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sl00r5y109oqx9fa22w1etf2026-09-15498270KR7498270008KIWOOM 미국양자컴퓨팅13,900원190원1.39%13960.4613,900원13,975원13,790원27,3223.7억원2085억원15,000,000주Solactive U.S. Quantum Computing Index(PR)8585.9802094억원
cmu4j3slu0r6d109otdxarz11fsc-securities-productetf:498410:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3slp0r69109oxwyyivzd1etf2026-09-15498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜12,000원-220원-1.80%12023.5712,155원12,175원11,995원851,440102.6억원8520억원71,000,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1103.9708464.5억원
cmu4j3sme0r6o109o4v86jp60fsc-securities-productetf:498860:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sm90r6m109o936oqlp01etf2026-09-15498860KR7498860006RISE 코리아금융고배당16,665원-325원-1.91%16714.0416,790원16,930원16,625원6,9881.1억원333.3억원2,000,000주iSelect 코리아 금융 고배당 지수2527.020334.2억원
cmu4j3sn00r70109oi2peotagfsc-securities-productetf:499660:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3smt0r6y109o0urvudr91etf2026-09-15499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,665원85원0.01%1001576.451,001,660원1,001,665원1,001,660원16,322163.4억원4599.6억원459,200주KIS CD+CPI연동금리 월분배 지수12244.4204500억원
cmu4j3sli0r66109ovl0rus3ffsc-securities-productetf:498400:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sld0r64109oxebbqf3h1etf2026-09-15498400KR7498400001KODEX 200타겟위클리커버드콜19,485원-215원-1.09%19540.0819,585원19,795원19,405원5,505,7311079.4억원5.7조원292,600,000주코스피 200 타겟 15% 위클리 커버드콜 지수3105.3105.7조원
cmu4j3sm40r6i109opr7m1znvfsc-securities-productetf:498610:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3slz0r6g109oyk3n87981etf2026-09-15498610KR7498610005RISE 인도디지털성장7,950원105원1.34%7891.797,860원7,965원7,855원235185.9만원47.7억원600,000주MarketVector Digital India Index(INR)(Price Return)3524.63547.3억원
cmu4j3smo0r6u109oedjwvj9ufsc-securities-productetf:499150:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3smj0r6s109ok5jcybxv1etf2026-09-15499150KR7499150001SOL 미국S&P500엔화노출(H)10,870원-15원-0.14%10838.8110,885원10,900원10,785원349379.8만원54.3억원500,000주S&P500 Yen Hedged Index(PR)3099.68754.1억원
cmu4j3lqc0nat109ofayb74bwfsc-securities-productetf:102960:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lq70naq109orldi6f2o1etf2026-09-15102960KR7102960002KODEX 기계장비13,380원-435원-3.15%13466.7013,565원13,590원13,340원6,1968350.1만원141.8억원1,060,000주KRX 기계장비1454.750137.3억원
cmu4j3lqm0naz109of3f79uu8fsc-securities-productetf:102970:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lqh0naw109opp2ewmhl1etf2026-09-15102970KR7102970001KODEX 증권17,785원-350원-1.93%17831.0817,925원18,020원17,620원252,26145.1억원6696억원37,650,000주KRX 증권1805.8406668.8억원
cmu4j3lqw0nb5109ove3ywo0afsc-securities-productetf:104520:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lqs0nb2109oea23pxdl1etf2026-09-15104520KR7104520002KIWOOM 블루칩14,685원-155원-1.04%14675.1514,800원14,805원14,655원5276.6만원146.8억원1,000,000주MKF 블루칩14573.840146.7억원
cmu4j3lr60nbb109ou3pn4b4kfsc-securities-productetf:104530:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lr10nb8109ovankm5xg1etf2026-09-15104530KR7104530001KIWOOM 코리아고배당17,455원-145원-0.82%17404.7717,530원17,560원17,370원5,8931억원357.8억원2,050,000주MKF 웰스 고배당2017576.030356.7억원
cmu4j3lrq0nbm109ozwx120jgfsc-securities-productetf:105190:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lrm0nbk109or72i1vp21etf2026-09-15105190KR7105190003ACE 200104,620원-1,230원-1.16%105042.33104,850원106,370원104,020원217,855229.3억원1.6조원15,350,000주코스피 2001042.4601.6조원
cmu4j3lsa0nby109oo3p0q9exfsc-securities-productetf:108450:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ls60nbw109o3l0wms2g1etf2026-09-15108450KR7108450008ACE 삼성그룹섹터가중38,530원-615원-1.57%38607.6038,740원39,055원38,465원3,0981.1억원770.6억원2,000,000주MKF SAMs SW38397.320772.1억원
cmu4j3lsv0nca109ogtd3cxs6fsc-securities-productetf:114100:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lsq0nc8109o522ajz3v1etf2026-09-15114100KR7114100001RISE 국고채3년105,495원-220원-0.21%105451.70105,675원105,710원105,415원5,3035.5억원991.6억원940,000주KTB INDEX(시장가격)10067.370991.2억원
cmu4j3ltf0ncm109otd42u5e3fsc-securities-productetf:114460:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lta0nck109ozofnqa501etf2026-09-15114460KR7114460009ACE 국고채3년99,680원-155원-0.16%99613.4199,825원99,850원99,605원2192184.3만원149.5억원150,000주KTB INDEX(시장가격)10067.370149.4억원
cmu4j3lu00ncy109olym4353hfsc-securities-productetf:114800:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ltv0ncw109oqhqf37ll1etf2026-09-15114800KR7114800006KODEX 인버스1,050원12원1.16%1050.601,047원1,056원1,032원628,267,3326552.4억원8166.9억원777,800,000주코스피 200 선물지수5055.2908845억원
cmu4j3lua0nd4109o2ykxehjyfsc-securities-productetf:114820:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lu50nd2109olufizwik1etf2026-09-15114820KR7114820004TIGER 국채3년104,605원-160원-0.15%104520.11104,765원104,790원104,470원7,1317.4억원1221.7억원1,168,000주KTB INDEX(시장가격)10067.3701220.7억원
cmu4j3luv0ndg109ob3rze4lbfsc-securities-productetf:117680:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3luq0nde109o4gkpuiar1etf2026-09-15117680KR7117680009KODEX 철강12,665원170원1.36%12631.8612,290원12,830원12,290원26,5613.3억원310.2억원2,450,000주KRX 철강2565.780309.4억원
cmu4j3lve0nds109ocgu8n7iafsc-securities-productetf:117700:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lva0ndq109okx5lyfvn1etf2026-09-15117700KR7117700005KODEX 건설7,350원105원1.45%7368.437,210원7,400원7,070원2,387,005173.4억원2329.9억원31,700,000주KRX 건설1483.9202291.5억원
cmu4j3lvz0ne4109odkrd76dtfsc-securities-productetf:122260:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lvu0ne2109o45c527fu1etf2026-09-15122260KR7122260003KIWOOM 통안채1년104,210원0원0.00%104186.90104,220원104,220원104,210원2,0622.1억원323억원310,000주MK 통안채지수(총수익)15321.600322.9억원
cmu4j3lw90ne9109ob0st0upkfsc-securities-productetf:122630:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lw40ne7109otkoxcnlb1etf2026-09-15122630KR7122630007KODEX 레버리지99,690원-2,405원-2.36%100120.84100,990원103,230원98,695원17,317,4041.7조원5조원51,150,000주코스피 2001042.4605.2조원
cmu4j3lwj0nef109ooy7ayo2tfsc-securities-productetf:123310:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lwe0ned109o7urni1hd1etf2026-09-15123310KR7123310005TIGER 인버스1,168원14원1.21%1168.211,162원1,174원1,149원2,638,98530.6억원512.7억원43,900,000주코스피 200 선물지수5055.290511.6억원
cmu4j3lwu0nel109o3cr5u028fsc-securities-productetf:123320:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lwo0nei109opptljm0x1etf2026-09-15123320KR7123320004TIGER 레버리지100,650원-2,290원-2.22%100819.82101,170원104,085원99,560원159,874162.7억원2314.9억원2,300,000주코스피 2001042.4602318.8억원
cmu4j3lxe0neu109ow8n2kassfsc-securities-productetf:130680:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lx50neq109olhrjfyvs1etf2026-09-15130680KR7130680002TIGER 원유선물Enhanced(H)8,390원75원0.90%8275.708,240원8,410원8,235원34,1832.8억원180.3억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1018.816177.9억원
cmu4j3lxo0nf0109o0gx146mkfsc-securities-productetf:130730:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lxj0nex109ob0l5w6ce1etf2026-09-15130730KR7130730005KIWOOM 단기자금103,105원5원0.00%103086.13103,100원103,110원103,100원1691742.4만원680.4억원660,000주MK 머니마켓 지수(총수익)14752.180680.3억원
cmu4j3lxy0nf5109ocgtnfaddfsc-securities-productetf:131890:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lxt0nf3109o41d1wssc1etf2026-09-15131890KR7131890006ACE 삼성그룹동일가중39,540원-400원-1.00%39667.6439,565원40,060원39,540원8373314.7만원158.1억원400,000주MKF SAMs EW 지수39670.910158.6억원
cmu4j3ly80nfb109o6rtydypdfsc-securities-productetf:132030:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3ly30nf8109o4t9yak3k1etf2026-09-15132030KR7132030008KODEX 골드선물(H)24,050원-215원-0.89%24149.5024,045원24,195원24,000원54,30913억원3631.5억원15,100,000주S&P GSCI Gold Index(TR)2110.3153646.5억원
cmu4j3lyj0nfh109opodovubhfsc-securities-productetf:133690:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lye0nfe109ow63u7nww1etf2026-09-15133690KR7133690008TIGER 미국나스닥100174,930원1,880원1.09%175329.60173,850원175,015원173,530원4,675,5048151.5억원11.4조원65,260,000주NASDAQ 10028937.84011.4조원
cmu4j3m270nhf109ob9137hycfsc-securities-productetf:139250:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m1x0nhc109ozr4csgkb1etf2026-09-15139250KR7139250005TIGER 200 에너지화학17,650원-310원-1.73%17702.2017,825원17,925원17,635원23,1254.1억원275.3억원1,560,000주코스피 200 에너지/화학1743.590272.6억원
cmu4j3m2s0nhs109od04fflqcfsc-securities-productetf:139270:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m2m0nho109on7oyvy1q1etf2026-09-15139270KR7139270003TIGER 200 금융17,235원-420원-2.38%17265.5417,495원17,525원17,235원11,5632억원320.5억원1,860,000주코스피 200 금융1756.470321.1억원
cmu4j3m3c0ni4109oj8v3ez2tfsc-securities-productetf:139290:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m370ni0109odny1pzju1etf2026-09-15139290KR7139290001TIGER 200 경기소비재24,010원-290원-1.19%24046.7924,115원24,400원24,010원1,4213428.8만원67.2억원280,000주코스피 200 경기소비재2372.58067.3억원
cmu4j3m3w0nif109o1xsi9h1afsc-securities-productetf:139660:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m3r0nic109oplqdv3bz1etf2026-09-15139660KR7139660005KIWOOM 미국달러선물인버스8,540원-75원-0.87%8537.358,610원8,610원8,540원268229.5만원74.2억원870,000주미국달러선물지수1524.34074.2억원
22,152건 중 18,951–19,000← 이전380 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬