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
cmu4j3mhp0npl109osiahjb97fsc-securities-productetf:192720:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mhk0npi109o1yoohqmt1etf2026-09-15192720KR7192720001파워 고배당저변동성58,695원-1,120원-1.87%58752.6958,475원59,185원58,475원8575055.9만원299.3억원510,000주코스피 200 고배당지수5769.800299.6억원
cmu4j3mvj0nxa109orbj6x7gsfsc-securities-productetf:229720:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mve0nx6109og1cypiar1etf2026-09-15229720KR7229720008KODEX KTOP3035,805원-345원-0.95%35943.9136,055원36,260원35,800원3971429.2만원179억원500,000주KTOP 3018225.280179.7억원
cmu4j3naw0o61109o1dytr3d3fsc-securities-productetf:261140:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nap0o5y109odohza3lk1etf2026-09-15261140KR7261140008TIGER 우선주23,615원-70원-0.30%23667.3823,750원23,915원23,570원20,7264.9억원302.2억원1,280,000주코스피 우선주 지수5493.960302.9억원
cmu4j3ndt0o7n109oanl55ildfsc-securities-productetf:266370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ndo0o7l109olox3zqz71etf2026-09-15266370KR7266370006KODEX IT65,385원-540원-0.82%65627.6965,345원66,815원65,135원20,20813.2억원1046.1억원1,600,000주KRX 정보기술5676.1801050억원
cmu4j3ne30o7t109okkedi9p3fsc-securities-productetf:266390:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ndy0o7q109ohqstxsku1etf2026-09-15266390KR7266390004KODEX 경기소비재14,955원-65원-0.43%15016.1114,950원15,155원14,945원8511281.3만원89.7억원600,000주KRX 경기소비재1709.68090억원
cmu4j3nen0o85109ox4aaump6fsc-securities-productetf:266420:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nej0o82109o1bwz90901etf2026-09-15266420KR7266420009KODEX 헬스케어16,035원35원0.22%16008.4515,915원16,235원15,915원9,6551.5억원641.4억원4,000,000주KRX 헬스케어3585.020640.3억원
cmu4j3nk00ob7109opm3m9j9hfsc-securities-productetf:273130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njv0ob3109oov4uzq7y1etf2026-09-15273130KR7273130005KODEX 종합채권(AA-이상)액티브109,105원-150원-0.14%109071.90109,360원109,430원109,070원4,0164.3억원3.4조원31,571,000주KAP 한국종합채권지수257.3703.4조원
cmu4j3nuc0oh0109ofsz8s62hfsc-securities-productetf:289480:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nu60ogx109ogjywvfc11etf2026-09-15289480KR7289480006TIGER 200커버드콜12,570원-40원-0.32%12605.3512,515원12,695원12,515원11,2201.4억원263.9억원2,100,000주코스피 200 커버드콜 ATM 지수1819.590264.7억원
cmu4j3nv00ohd109opzu3s376fsc-securities-productetf:290080:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nut0oh9109oy79wc7h81etf2026-09-15290080KR7290080001RISE 200고배당커버드콜ATM7,500원-25원-0.33%7533.447,525원7,585원7,415원6,4164819.4만원127.5억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1081.300128억원
cmu4j3nvd0ohk109ooa6vgse5fsc-securities-productetf:290130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nv70ohi109okqnmwy0x1etf2026-09-15290130KR7290130004RISE ESG사회책임투자45,515원-340원-0.74%45695.8345,835원46,360원45,355원56,14325.7억원6417.6억원14,100,000주KRX ESG 사회책임경영지수(S)7368.4706443.1억원
cmu4j3nvm0ohq109op6gkq4z7fsc-securities-productetf:291130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nvi0ohn109o49y4qhh81etf2026-09-15291130KR7291130003ACE MSCI멕시코(합성)17,330원170원0.99%17523.0717,205원17,335원17,205원6771169.4만원155.9억원900,000주MSCI MEXICO IMI 25/50 Price return Index13101.318157.7억원
cmu4j3nvw0ohv109onmwhdyjmfsc-securities-productetf:291620:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nvr0oht109ob0ziehcb1etf2026-09-15291620KR7291620003KIWOOM 코스닥150선물인버스4,400원-40원-0.90%4395.394,475원4,475원4,310원19,9728737.4만원25억원570,000주F-코스닥150 지수1580.38025억원
cmu4j3nww0oi8109otb1twe9ufsc-securities-productetf:291680:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nwq0oi4109oxkzm4ncn1etf2026-09-15291680KR7291680007RISE 차이나H선물인버스(H)7,885원-70원-0.88%7937.877,925원7,925원7,885원53.9만원39.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10469.07039.6억원
cmu4j3nx70oie109oz9qlhfdffsc-securities-productetf:291890:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nx30oib109odww87dqr1etf2026-09-15291890KR7291890002KODEX MSCI EM선물(H)12,090원-205원-1.67%12138.3212,255원12,280원12,090원215262.3만원54.4억원450,000주iEdge Emerging Markets Futures Index(ER)1694.34254.6억원
cmu4j3nxg0oik109opg2sw1uyfsc-securities-productetf:292050:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nxb0oih109osopt56yh1etf2026-09-15292050KR7292050002RISE KRX30047,315원-610원-1.27%47581.2847,585원48,025원47,300원1257.1만원165.6억원350,000주KRX 3004528.860166.5억원
cmu4j3nxp0oiq109o41e4ktu5fsc-securities-productetf:292150:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nxk0oin109oy2lei2qm1etf2026-09-15292150KR7292150000TIGER 코리아TOP1037,000원-500원-1.33%36978.6637,035원37,515원36,715원700,933260.5억원1.7조원48,400,000주FnGuide TOP10 지수12911.3201.7조원
cmu4j3nxz0oiw109o55nsjiswfsc-securities-productetf:292160:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nxu0oit109oncl3xrse1etf2026-09-15292160KR7292160009TIGER KRX30046,195원-585원-1.25%46457.5746,845원46,970원46,165원9,7154.5억원230.9억원500,000주KRX 3004528.860232.2억원
cmu4j3ny90oj1109o2wwt0rjxfsc-securities-productetf:292190:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ny40oiz109oxtznm1861etf2026-09-15292190KR7292190006KODEX KRX30046,045원-520원-1.12%46254.8846,120원46,810원45,840원25,87611.9억원690.6억원1,500,000주KRX 3004528.860693.8억원
cmu4j3mga0nos109ooc632ifjfsc-securities-productetf:183710:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mg50nop109ofytqojxh1etf2026-09-15183710KR7183710003RISE 주식혼합90,465원-550원-0.60%90330.8290,430원91,270원90,430원33299.8만원180.9억원200,000주주식국채혼합(주식형)지수3671.630180.6억원
cmu4j3mgk0nox109ourqm3wrdfsc-securities-productetf:185680:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mgf0nov109oohga905s1etf2026-09-15185680KR7185680006KODEX 미국S&P바이오(합성)45,185원1,115원2.53%45729.0945,120원45,405원45,090원1,0174602만원240.3억원532,000주S&P Biotechnology Select Industry Index12335.374243.2억원
cmu4j3mh50np9109omxyjunfxfsc-securities-productetf:190620:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mh00np7109o7ixx5zou1etf2026-09-15190620KR7190620005ACE 단기통안채102,055원-10원-0.01%102063.02102,080원102,085원102,055원3,4583.5억원3334.1억원3,267,000주KIS MSB 단기지수(총수익)13198.5303372.1억원
cmu4j3mi40nps109o89pcrynbfsc-securities-productetf:195920:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mhv0npp109oqc8ymjon1etf2026-09-15195920KR7195920004TIGER 일본TOPIX(합성 H)34,830원50원0.14%34980.1834,780원34,975원34,780원88306.5만원174.1억원500,000주TOPIX4037.160174.9억원
cmu4j3mki0nqx109oyqkfeftbfsc-securities-productetf:200250:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mkc0nqt109o8a8wv34m1etf2026-09-15200250KR7200250009KIWOOM 인도Nifty50(합성)20,350원40원0.20%20469.5820,295원20,450원20,290원8,9451.8억원1607.6억원7,900,000주Nifty 50 Index23398.1001617억원
cmu4j3mkt0nr3109ojz0sldosfsc-securities-productetf:203780:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mko0nr0109ox2rjnsq01etf2026-09-15203780KR7203780002TIGER 미국나스닥바이오34,225원775원2.32%34449.9433,500원34,265원33,500원24,7728.4억원1026.7억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6887.9001033.4억원
cmu4j3ml40nr9109oxjgjj7m1fsc-securities-productetf:204450:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mkz0nr6109ond0j6xj41etf2026-09-15204450KR7204450001KODEX 차이나H레버리지(H)2,190원-35원-1.57%2232.022,230원2,255원2,190원43,0989589.3만원210.2억원9,600,000주Hang Seng China H8204.470214.2억원
cmu4j3mle0nrf109o588twtt4fsc-securities-productetf:204480:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3ml90nrc109o41msnc941etf2026-09-15204480KR7204480008TIGER 차이나CSI300레버리지(합성)21,935원30원0.14%22566.2221,905원22,150원21,710원9582104.1만원815.9억원3,720,000주CSI 300 Index4450.040839.4억원
cmu4j3mlo0nrl109onoaimpl0fsc-securities-productetf:205720:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mlk0nri109ojnnlh1gw1etf2026-09-15205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,467원0원0.00%1467.471,475원1,475원1,454원10,8541589.2만원44억원3,000,000주TOPIX4037.16044억원
cmu4j3mlz0nrr109ollcsyjz1fsc-securities-productetf:210780:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mlt0nro109o0pw2t7np1etf2026-09-15210780KR7210780003TIGER 코스피고배당23,590원-270원-1.13%23603.3823,845원23,845원23,590원6,0271.4억원778.4억원3,300,000주코스피 고배당 504742.430778.9억원
cmu4j3mue0nwm109ojb7lmj66fsc-securities-productetf:228800:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mu90nwk109omaceeq1d1etf2026-09-15228800KR7228800009TIGER 여행레저2,670원-20원-0.74%2670.692,690원2,700원2,662원56,2921.5억원688억원25,770,000주WISE 여행레저 지수1332.960686.6억원
cmu4j3muo0nws109ogxj1k60nfsc-securities-productetf:228810:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3muj0nwp109ou7564gl71etf2026-09-15228810KR7228810008TIGER 미디어컨텐츠3,175원25원0.79%3168.273,155원3,215원3,150원465,57514.8억원771.5억원24,300,000주WISE 미디어컨텐츠 지수1635.410769.8억원
cmu4j3muz0nwy109oltpk1519fsc-securities-productetf:228820:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mut0nwv109ogudnnopo1etf2026-09-15228820KR7228820007TIGER KTOP3018,090원-165원-0.90%18140.3218,190원18,350원18,010원1,9343511.5만원180.9억원1,000,000주KTOP 3018225.280181.4억원
cmu4j3mv90nx3109ocnte1a0bfsc-securities-productetf:229200:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mv30nx1109orzzmljvy1etf2026-09-15229200KR7229200001KODEX 코스닥15013,685원100원0.74%13704.6613,565원13,980원13,465원35,649,1134898.4억원4.6조원339,050,000주코스닥 1501379.9604.5조원
cmu4j3mwq0nxy109ody1aduj3fsc-securities-productetf:233740:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mwl0nxv109o0ea9wnyt1etf2026-09-15233740KR7233740000KODEX 코스닥150레버리지6,555원105원1.63%6579.546,400원6,800원6,335원67,105,5444428.4억원3.1조원475,900,000주코스닥 1501379.9603.2조원
cmu4j3mxa0nya109o56xworgqfsc-securities-productetf:236350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mx50ny7109oi0mqbobo1etf2026-09-15236350KR7236350005TIGER 인도니프티50레버리지(합성)24,350원85원0.35%24638.9724,095원24,640원24,095원3,7018958.7만원150.9억원620,000주Nifty 50 Index23398.100152.7억원
cmu4j3mxt0nyl109oqlvy1g53fsc-securities-productetf:237370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mxp0nyj109od4qfle2d1etf2026-09-15237370KR7237370002KODEX 코리아배당성장채권혼합15,595원-75원-0.48%15618.6915,670원15,690원15,595원18,9372.9억원1621.8억원10,400,000주배당성장채권혼합지수2494.5001624.3억원
cmu4j3myf0nyy109oag5g8y5xfsc-securities-productetf:238670:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3my90nyu109oz4wusuge1etf2026-09-15238670KR7238670004PLUS 스마트베타Quality채권혼합13,510원-60원-0.44%13399.2913,545원13,555원13,415원1,9222598.2만원54억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1651.48053.5억원
cmu4j3myz0nz9109orgjwzmujfsc-securities-productetf:239660:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3myu0nz7109oh1cs48yx1etf2026-09-15239660KR7239660004PLUS 우량회사채50121,675원-55원-0.05%121656.09121,750원121,750원121,645원4074953.5만원219억원180,000주KOBI HALF CREDIT Index(총수익)12695.620218.9억원
cmu4j3mz80nzf109ok8vwy0rwfsc-securities-productetf:241180:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mz40nzc109o53jnvmju1etf2026-09-15241180KR7241180009TIGER 일본니케이22533,655원205원0.61%33607.5533,300원33,835원33,045원17,0545.7억원3850.1억원11,440,000주Nikkei 22563484.1003844.7억원
cmu4j3mzi0nzl109o20xe9zp6fsc-securities-productetf:241390:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mze0nzi109oha78z26w1etf2026-09-15241390KR7241390004RISE V&S셀렉트밸류채권혼합15,455원-95원-0.61%15490.1015,520원15,660원15,455원1,1321757.4만원340억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2706.120340.7억원
cmu4j3mzs0nzr109ocyattsxyfsc-securities-productetf:243880:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mzn0nzo109o4qfsivbs1etf2026-09-15243880KR7243880002TIGER 200IT레버리지297,310원1,710원0.58%294580.53295,600원307,390원293,285원72,755217.8억원3865억원1,300,000주코스피 200 정보기술13619.7503829.5억원
cmu4j3n020nzx109ogwtjgp7ufsc-securities-productetf:243890:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mzx0nzu109o38p8bnbc1etf2026-09-15243890KR7243890001TIGER 200에너지화학레버리지8,305원-170원-2.01%8331.268,430원8,495원8,200원8,5157106.8만원37.3억원450,000주코스피 200 에너지/화학1743.59037.4억원
cmu4j3mjv0nql109ojepbzs7efsc-securities-productetf:196230:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mjq0nqi109oql78tn261etf2026-09-15196230KR7196230007RISE 단기통안채116,990원-40원-0.03%117025.98116,990원117,035원116,985원28,97733.8억원2593.6억원2,217,000주KIS 통안채 5개월 지수(총수익)13293.0002593.2억원
cmu4j3mk70nqr109o1u0tx18ofsc-securities-productetf:200030:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mk20nqo109ovt2slrrm1etf2026-09-15200030KR7200030005KODEX 미국S&P500산업재(합성)39,700원-135원-0.34%39801.0439,490원39,700원39,380원6282481.9만원447.4억원1,127,000주S&P Select Sector Industrial Index1710.248448.5억원
cmu4j3mm90nrw109ost92zmenfsc-securities-productetf:211560:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mm40nrt109oivzgj9qj1etf2026-09-15211560KR7211560008TIGER 배당성장35,485원-515원-1.43%35349.1035,630원35,645원35,300원2,2427967.1만원713.2억원2,010,000주코스피 배당성장 507038.510710.5억원
cmu4j3mmj0ns2109olnb0gehxfsc-securities-productetf:211900:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mme0nrz109opf81vf111etf2026-09-15211900KR7211900006KODEX 코리아배당성장28,180원-395원-1.38%28219.6028,480원28,480원28,180원3,4159674.5만원915.8억원3,250,000주코스피 배당성장 507038.510917.1억원
cmu4j3mmt0ns8109oz0e8gy4lfsc-securities-productetf:213610:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mmo0ns5109op7bapj121etf2026-09-15213610KR7213610009KODEX 삼성그룹밸류21,710원-325원-1.47%21755.8821,885원21,970원21,660원10,3462.2억원2583.4억원11,900,000주WISE 삼성그룹 밸류 인덱스21745.2102588.9억원
cmu4j3mn60nse109oweafcqbmfsc-securities-productetf:213630:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mmz0nsb109ol0ree0kr1etf2026-09-15213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,905원215원1.04%20936.5720,610원21,255원20,610원29,9436.2억원192.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1149.676192.6억원
cmu4j3mng0nsk109oexs5e5icfsc-securities-productetf:214980:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mnb0nsh109oji95pqct1etf2026-09-15214980KR7214980005KODEX 단기채권PLUS114,420원15원0.01%114408.91114,410원114,425원114,410원33,73638.5억원1.8조원16,079,000주KRW Cash PLUS 지수(총수익)170.2801.8조원
cmu4j3mnp0nsp109onaafli0xfsc-securities-productetf:215620:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mnk0nsm109ohtyejffo1etf2026-09-15215620KR7215620006HK S&P코리아로우볼16,250원-125원-0.76%16228.560원0원0원00원87.7억원540,000주S&P Korea 저변동성 지수12204.12087.6억원
cmu4j3mnz0nsv109ojnh29dxpfsc-securities-productetf:217770:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mnu0nss109oe1yfpivk1etf2026-09-15217770KR7217770007TIGER 원유선물인버스(H)1,038원-13원-1.24%1055.401,058원1,058원1,038원765,8067.9억원243.9억원23,500,000주S&P GSCI Crude Oil Index ER271.935283.9억원
22,152건 중 19,051–19,100← 이전382 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬