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
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
cmu4j3m460nil109op5vbmqbyfsc-securities-productetf:140570:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m410nii109o0a8dszaa1etf2026-09-15140570KR7140570003RISE 수출주25,240원-340원-1.33%25397.1625,295원25,590원25,240원210533.6만원100.9억원400,000주MKF 수출주 지수25119.710101.5억원
cmu4j3m4g0nir109oy33fdv9qfsc-securities-productetf:140580:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m4b0nio109ocfgtw1iw1etf2026-09-15140580KR7140580002RISE 우량업종대표주23,930원-245원-1.01%24047.4923,960원24,315원23,930원123296.8만원119.6억원500,000주MKF 우량업종대표주 지수23916.130120.2억원
cmu4j3m4q0nix109oanx9njidfsc-securities-productetf:140700:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m4l0niu109ojk751ahk1etf2026-09-15140700KR7140700006KODEX 보험20,970원-555원-2.58%21021.8621,320원21,590원20,945원73,49415.5억원650억원3,100,000주KRX 보험4382.310630.6억원
cmu4j3m500nj3109oz9iu5rbdfsc-securities-productetf:140710:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m4v0nj0109oiu794b7s1etf2026-09-15140710KR7140710005KODEX 운송6,520원-160원-2.40%6532.886,635원6,670원6,510원49,9203.2억원123.8억원1,900,000주KRX 운송1327.340124.1억원
cmu4j3m5b0nj9109oix1uounnfsc-securities-productetf:140950:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m550nj6109og57fi72f1etf2026-09-15140950KR7140950007파워 코스피10082,065원-1,055원-1.27%82380.9882,180원83,315원81,715원5594612.2만원459.5억원560,000주코스피 1008126.730461.3억원
cmu4j3m5l0nje109o5w7602aofsc-securities-productetf:143850:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m5f0njc109ovporykbn1etf2026-09-15143850KR7143850006TIGER 미국S&P500선물(H)76,490원-210원-0.27%76682.4876,720원76,755원76,380원2,2781.7억원898.7억원1,175,000주S&P 500 Futures Index(ER)606.859901억원
cmu4j3m5v0njj109o9t5znupgfsc-securities-productetf:143860:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m5q0njh109oburp4y7t1etf2026-09-15143860KR7143860005TIGER 헬스케어35,270원115원0.33%35243.5535,150원35,730원35,030원6,1792.1억원1410.8억원4,000,000주KRX 헬스케어3585.0201409.7억원
cmu4j3m650njp109o5i7fb6rffsc-securities-productetf:144600:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m600njn109ogtajvdta1etf2026-09-15144600KR7144600004KODEX 은선물(H)10,245원-100원-0.97%10305.8810,235원10,300원10,195원292,51929.9억원7499.3억원73,200,000주S&P GSCI Silver Index(TR)1981.9197543.9억원
cmu4j3m6g0njv109ohp5k1cj4fsc-securities-productetf:145670:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m6a0njs109o80yyb7k61etf2026-09-15145670KR7145670006ACE 인버스1,330원11원0.83%1337.471,306원1,336원1,306원119,5401.5억원29.2억원2,200,000주코스피 200 선물지수5055.29029.4억원
cmu4j3m6q0nk1109o0sxnj6fgfsc-securities-productetf:145850:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m6k0njy109owwbo24m71etf2026-09-15145850KR7145850004TREX 펀더멘탈 200116,435원-1,360원-1.15%115866.10116,595원116,615원115,770원893.1만원291억원250,000주FnGuide-RAFI 코리아200 지수29582.600289.6억원
cmu4j3m730nk8109oh336l0dtfsc-securities-productetf:147970:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m6y0nk6109ozfm3foi81etf2026-09-15147970KR7147970008TIGER 모멘텀78,200원-1,915원-2.39%78314.0578,475원79,415원77,950원1,2429741.5만원359.7억원460,000주FnGuide 모멘텀 지수80944.500360.2억원
cmu4j3m7c0nke109oxpul0y35fsc-securities-productetf:148020:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m770nkb109onkr44wg21etf2026-09-15148020KR7148020001RISE 200105,180원-1,170원-1.10%105599.91105,385원106,950원104,605원505,485535.5억원4.2조원40,400,000주코스피 2001042.4604.2조원
cmu4j3m7m0nkj109o9k8smpg8fsc-securities-productetf:148070:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m7h0nkh109oezmx1c231etf2026-09-15148070KR7148070006KIWOOM 국고채10년102,680원-715원-0.69%102611.88103,250원103,310원102,555원12,77013.1억원4207.8억원4,098,000주KIS 10년 국고채 지수 (총수익)15355.9204174.2억원
cmu4j3m7w0nkp109ok4ourf08fsc-securities-productetf:150460:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m7r0nkm109ovm6ezuh91etf2026-09-15150460KR7150460004TIGER 중국소비테마7,495원-100원-1.32%7520.737,530원7,610원7,495원16,5021.2억원553.1억원7,380,000주FnGuide 중국내수테마 지수3877.110555억원
cmu4j3mad0nls109opxktuqopfsc-securities-productetf:156080:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3ma30nlq109oa6wovqus1etf2026-09-15156080KR7156080004KODEX MSCI Korea49,495원-400원-0.80%49791.4349,845원50,470원49,495원6913456.6만원296.9억원600,000주MSCI Korea Index2432.540298.7억원
cmu4j3mbu0nmc109o89idrkn4fsc-securities-productetf:157500:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mbp0nm8109ok9d5cmv11etf2026-09-15157500KR7157500000TIGER 증권12,170원-160원-1.30%12144.9812,185원12,275원12,000원250,23930.4억원2175.9억원17,880,000주FnGuide 증권 지수6118.7802159.3억원
cmu4j3mc60nmi109o0kxmzp89fsc-securities-productetf:159800:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mc20nmf109oa64s3zdb1etf2026-09-15159800KR7159800002마이티 코스피10083,195원-355원-0.42%83110.3483,615원83,615원82,685원20165.5만원232.9억원280,000주코스피 1008126.730232.7억원
cmu4j3mch0nmm109oasu9mdjgfsc-securities-productetf:160580:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mcb0nml109obm2vvo5x1etf2026-09-15160580KR7160580007TIGER 구리실물15,675원165원1.06%15694.8415,495원16,035원15,425원178,50827.8억원1500.8억원9,575,000주S&P GSCI Cash Copper Index317.7381502.7억원
cmu4j3mcq0nmr109oc5g79ltyfsc-securities-productetf:161510:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mcl0nmp109oqzs0zp7i1etf2026-09-15161510KR7161510003PLUS 고배당주25,290원-345원-1.35%25289.5525,530원25,530원25,235원480,369121.7억원2.4조원95,850,000주FnGuide 배당주 지수24508.9902.4조원
cmu4j3md00nmx109oy4qbubpzfsc-securities-productetf:166400:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mcv0nmv109obdh12yql1etf2026-09-15166400KR7166400002TIGER 200커버드콜OTM23,670원-180원-0.75%23791.9823,670원23,965원23,570원2,1975223.3만원118.3억원500,000주코스피 200 커버드콜 5% OTM756.950118.9억원
cmu4j3mda0nn3109oehedzw5xfsc-securities-productetf:167860:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3md50nn0109o0qcxbhy81etf2026-09-15167860KR7167860006KIWOOM 국고채10년레버리지88,585원-1,335원-1.48%88508.8189,335원89,335원88,550원1211076.5만원256.8억원290,000주KIS 10년 국고채 지수 (총수익)15355.920256.6억원
cmu4j3mdk0nn9109o8ldoufe3fsc-securities-productetf:168580:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mdf0nn6109obzigol411etf2026-09-15168580KR7168580009ACE 중국본토CSI30032,755원-30원-0.09%33239.5932,635원33,000원32,635원7302399만원1021.9억원3,120,000주CSI 300 Index4450.0401037억원
cmu4j3mdu0nnf109o3t5m3fhzfsc-securities-productetf:169950:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mdp0nnc109oj629qijn1etf2026-09-15169950KR7169950003KODEX 차이나A5024,570원45원0.18%24873.9124,630원24,690원24,505원5591373.3만원196.5억원800,000주FTSE China A50 Index14321.870198.9억원
cmu4j3me40nnl109oraq5tt68fsc-securities-productetf:174350:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mdz0nni109obur96q1k1etf2026-09-15174350KR7174350009TIGER 로우볼21,040원-230원-1.08%21050.5121,220원21,230원21,040원436919.3만원84.1억원400,000주FnGuide Low Vol 지수21852.86084.2억원
cmu4j3mee0nnr109ockz8paf4fsc-securities-productetf:174360:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3me90nno109oo80coivp1etf2026-09-15174360KR7174360008RISE 중국본토대형주CSI10022,160원75원0.34%22339.7421,955원22,300원21,955원4,0218881.7만원310.2억원1,400,000주CSI A1004269.788312.7억원
cmu4j3meo0nnx109o0wjb86ynfsc-securities-productetf:176950:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mej0nnu109o5znr0s5k1etf2026-09-15176950KR7176950004KODEX 국채선물10년인버스61,750원320원0.52%61738.1661,360원61,775원61,360원6,3683.9억원66.6억원108,000주10년국채선물지수1104.64066.6억원
cmu4j3mip0npz109o8m7ajmgpfsc-securities-productetf:195930:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mif0npv109own441ypj1etf2026-09-15195930KR7195930003TIGER 유로스탁스50(합성 H)22,810원-195원-0.85%23047.1022,980원23,100원22,530원4,8921.1억원364.9억원1,600,000주EURO STOXX 50 Index6260.380368.7억원
cmu4j3mj00nq5109ohfgetlpkfsc-securities-productetf:195970:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3miv0nq2109o1bntbe0y1etf2026-09-15195970KR7195970009PLUS 선진국MSCI(합성 H)16,245원85원0.53%16284.5416,145원16,310원16,145원3,2605289.9만원237.1억원1,460,000주MSCI EAFE Index3152.946237.7억원
cmu4j3mjb0nq9109o6ijazl72fsc-securities-productetf:195980:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mj50nq7109o50khb9ww1etf2026-09-15195980KR7195980008PLUS 신흥국MSCI(합성 H)14,995원-105원-0.70%15212.1114,940원15,235원14,940원9,8801.4억원920.6억원6,140,000주MSCI EM Index1680.839934억원
cmu4j3mjl0nqf109o34z23ycafsc-securities-productetf:196030:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mjf0nqc109o58wbc8os1etf2026-09-15196030KR7196030001ACE 일본TOPIX레버리지(H)87,000원-635원-0.72%88174.3587,380원88,080원87,000원93817.3만원435억원500,000주TOPIX4037.160440.8억원
cmu4j3m930nld109op4la3obsfsc-securities-productetf:152870:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m8y0nla109oin9lo40u1etf2026-09-15152870KR7152870002파워 200105,335원-1,235원-1.16%105777.51105,500원106,995원104,945원7868326만원1474.6억원1,400,000주코스피 2001042.4601480.8억원
cmu4j3m9d0nli109oa114zfm4fsc-securities-productetf:153130:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m980nlf109ozrj2tex51etf2026-09-15153130KR7153130000KODEX 단기채권113,130원0원0.00%113109.42113,120원113,130원113,115원14,90116.8억원8113.6억원7,172,000주KRW Cash 지수(총수익)175.3408112.2억원
cmu4j3m9n0nln109o4teemttmfsc-securities-productetf:153270:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m9i0nll109oh78xj9bt1etf2026-09-15153270KR7153270004KIWOOM 코스피10080,550원-980원-1.20%80843.7781,490원81,990원80,330원7746274.4만원289.9억원360,000주코스피 1008126.730291억원
cmu4j3mgu0np3109oxawp52jrfsc-securities-productetf:189400:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mgq0np1109owttkd4l61etf2026-09-15189400KR7189400005PLUS 글로벌MSCI(합성 H)25,470원-275원-1.07%25659.1025,650원25,680원25,470원51130.6만원76.4억원300,000주MSCI ACWI Index1129.73576.9억원
cmu4j3mhe0npf109ovtrm3f92fsc-securities-productetf:192090:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mha0npd109oegc3l1ru1etf2026-09-15192090KR7192090009TIGER 차이나CSI30011,800원10원0.08%11974.0311,875원11,910원11,775원30,2883.5억원1221.3억원10,350,000주CSI 300 Index4450.0401239.3억원
22,152건 중 19,001–19,050← 이전381 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬