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
cmu4j3mo90nt1109o4sed0hqofsc-securities-productetf:217780:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mo40nsy109ooj1cu2tb1etf2026-09-15217780KR7217780006TIGER 차이나CSI300인버스(합성)5,685원-55원-0.96%5719.455,700원5,740원5,660원398226.2만원88.1억원1,550,000주CSI 300 Index4450.04088.6억원
cmu4j3mok0nt7109o4hqcq530fsc-securities-productetf:218420:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mof0nt4109ofmdocret1etf2026-09-15218420KR7218420008KODEX 미국S&P500에너지(합성)20,420원-165원-0.80%20409.1220,200원20,460원20,195원9,3261.8억원501.3억원2,455,000주S&P Select Sector Energy Index1380.644501억원
cmu4j3mou0ntd109oacbymuhdfsc-securities-productetf:219390:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mop0nta109o56b5s8621etf2026-09-15219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,460원-40원-0.47%8483.878,460원8,475원8,345원33,5932.8억원169.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7435.325169.6억원
cmu4j3mp40ntj109owe1bafy9fsc-securities-productetf:219480:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3moz0ntg109owhbws6m21etf2026-09-15219480KR7219480001KODEX 미국S&P500선물(H)32,800원-30원-0.09%32851.6332,830원32,910원32,740원19,1286.2억원1476억원4,500,000주S&P 500 Futures Total Return Index1153.2401478.3억원
cmu4j3mpe0ntp109o7bokd8f7fsc-securities-productetf:219900:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mp90ntm109oha886isy1etf2026-09-15219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,805원45원1.20%3892.263,760원3,840원3,730원5,0301892.8만원53.2억원1,400,000주CSI 300 Index4450.04054.4억원
cmu4j3mpo0ntv109o68uts2e8fsc-securities-productetf:220130:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:47cmu4j3mpj0nts109ov3r3ijvs1etf2026-09-15220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,705원60원0.90%6706.306,700원6,705원6,700원2,0011341.6만원53.6억원800,000주CSI 500 지수7561.59153.6억원
cmu4j3mpz0nu1109ol9edlhn5fsc-securities-productetf:223190:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mpt0nty109oqwkhlrof1etf2026-09-15223190KR7223190000KODEX 200가치저변동27,495원-395원-1.42%27437.4827,555원27,630원27,360원6831882.3만원274.9억원1,000,000주코스피 200 가치저변동성13470.570274.3억원
cmu4j3mq90nu7109ohd8f3ef7fsc-securities-productetf:225030:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mq40nu4109oucxjuzgy1etf2026-09-15225030KR7225030006TIGER 미국S&P500선물인버스(H)2,282원7원0.31%2275.752,275원2,282원2,265원24,0425465.4만원37.6억원1,650,000주S&P 500 Futures Total Return Index1153.24037.5억원
cmu4j3mqj0nud109orp7eok2ffsc-securities-productetf:225040:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mqe0nua109olhu2g9xh1etf2026-09-15225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,120원-220원-0.33%66406.0366,550원66,600원65,960원2,3231.5억원555.4억원840,000주S&P 5007585.730557.8억원
cmu4j3mqs0nuj109o6zf95xd8fsc-securities-productetf:225050:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mqo0nug109ou9ltkaui1etf2026-09-15225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,615원-400원-2.50%15742.2516,050원16,050원15,615원374587.8만원70.2억원450,000주EURO STOXX 50 Index6260.38070.8억원
cmu4j3mr20nun109ol9stdwyxfsc-securities-productetf:225060:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mqy0num109ogjftvd521etf2026-09-15225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,800원-200원-1.25%16154.3116,000원16,210원15,790원374591.8만원167.4억원1,060,000주MSCI EM Index1680.839171.2억원
cmu4j3mrb0nut109od8betblmfsc-securities-productetf:225130:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mr60nuq109o19cklf7s1etf2026-09-15225130KR7225130004ACE 골드선물 레버리지(합성 H)46,400원-730원-1.55%46797.6846,500원47,000원45,785원1,9438966.1만원232억원500,000주S&P GSCI GOLD Index Excess Return253.521233.9억원
cmu4j3mrl0nuz109ov5jtxkm0fsc-securities-productetf:225800:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mrg0nuw109ox5xa3ojr1etf2026-09-15225800KR7225800002KIWOOM 미국달러선물레버리지14,570원320원2.25%14574.9914,310원14,570원14,310원9631388.5만원74.3억원510,000주미국달러선물지수1524.34074.3억원
cmu4j3mrv0nv5109opmlkm4rdfsc-securities-productetf:226380:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mrq0nv2109oxyre33do1etf2026-09-15226380KR7226380004ACE Fn성장소비주도주5,800원-20원-0.34%5811.685,870원5,870원5,800원5632.8만원40.6억원700,000주FnGuide 성장소비주도 지수1920.24040.6억원
cmu4j3ms50nvb109od8wsja96fsc-securities-productetf:226490:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ms00nv8109oz1y0awya1etf2026-09-15226490KR7226490001KODEX 코스피67,975원-675원-0.98%68131.8068,400원68,985원67,565원238,034162.1억원1.3조원20,400,000주코스피6627.2601.3조원
cmu4j3msf0nvh109ox17bkzjufsc-securities-productetf:226980:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msa0nve109olqcusbvr1etf2026-09-15226980KR7226980001KODEX 200 중소형23,090원-90원-0.39%22993.0723,100원23,175원22,840원2,7996433.7만원207.8억원900,000주코스피 200 중소형주지수2290.650206.9억원
cmu4j3msq0nvn109o8bj79f46fsc-securities-productetf:227540:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msk0nvk109oirrad7ug1etf2026-09-15227540KR7227540002TIGER 200 헬스케어18,585원-5원-0.03%18566.2118,510원18,780원18,400원12,3892.2억원308.5억원1,660,000주코스피 200 헬스케어1963.620308.1억원
cmu4j3msz0nvt109oy356epthfsc-securities-productetf:227550:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msu0nvq109o37i6xe0t1etf2026-09-15227550KR7227550001TIGER 200 산업재12,135원-265원-2.14%12080.1212,040원12,135원12,035원4,0564898.1만원77.6억원640,000주코스피 200 산업재1203.34077.3억원
cmu4j3mta0nvz109ohu4m6liffsc-securities-productetf:227560:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mt50nvw109o5piraq3c1etf2026-09-15227560KR7227560000TIGER 200 생활소비재12,500원-175원-1.38%12534.7312,650원12,650원12,500원246309.5만원45억원360,000주코스피 200 생활소비재1287.56045.1억원
cmu4j3mtk0nw5109o8u5tzmdtfsc-securities-productetf:227570:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mtf0nw2109oqj1jyucu1etf2026-09-15227570KR7227570009TIGER 우량가치21,310원-255원-1.18%21233.6321,245원21,475원21,182원3,0116403.6만원76.7억원360,000주FnGuide 퀄리티밸류 지수42780.68076.4억원
cmu4j3mtu0nwb109ohfi5lyj0fsc-securities-productetf:227830:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mtp0nw8109o13ocnfk71etf2026-09-15227830KR7227830007PLUS 코스피68,180원-980원-1.42%68593.6668,460원69,250원68,180원3062092.5만원170.4억원250,000주코스피6627.260171.4억원
cmu4j3mu40nwh109orp1pyusxfsc-securities-productetf:228790:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mtz0nwe109og1e7gcny1etf2026-09-15228790KR7228790002TIGER 화장품4,305원-80원-1.82%4311.164,335원4,435원4,300원5,517,902241.1억원2480.9억원57,630,000주WISE 화장품 지수4363.4602479.3억원
cmu4j3mvv0nxg109ofoojmjrmfsc-securities-productetf:230480:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mvq0nxd109olu8ibb431etf2026-09-15230480KR7230480006KIWOOM 미국달러선물인버스2X4,785원-95원-1.95%4785.584,860원4,865원4,785원10,0604853.8만원96.1억원2,010,000주미국달러선물지수1524.34096.1억원
cmu4j3mw50nxm109ogmn0zgfjfsc-securities-productetf:232080:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mw00nxj109of5nmnmdy1etf2026-09-15232080KR7232080002TIGER 코스닥15013,950원95원0.69%13977.2313,820원14,225원13,705원12,432,2281743.5억원1.3조원96,780,000주코스닥 1501379.9601.3조원
cmu4j3mwf0nxr109oquompop4fsc-securities-productetf:233160:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mwa0nxp109o2xt6rvfh1etf2026-09-15233160KR7233160001TIGER 코스닥150 레버리지7,230원75원1.05%7265.107,090원7,535원6,985원2,180,144158.7억원1554.4억원21,500,000주코스닥 1501379.9601587.4억원
cmu4j3mx00ny3109o4qyjmpbgfsc-securities-productetf:234310:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mwv0ny1109oaoztwrk81etf2026-09-15234310KR7234310001RISE V&S셀렉트밸류27,430원-370원-1.33%27543.4127,565원27,700원27,430원2466.1만원137.1억원500,000주FnGuide 셀렉트 밸류 지수5358.780137.7억원
cmu4j3mxj0nyf109o2oh2juvrfsc-securities-productetf:237350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mxf0nyd109oyzo0dbgy1etf2026-09-15237350KR7237350004KODEX 코스피10083,400원-870원-1.03%83689.1483,830원84,820원83,045원84,60071억원9048.9억원10,850,000주코스피 1008126.7309080.2억원
cmu4j3my30nyr109oo1n3t4d1fsc-securities-productetf:237440:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mxz0nyp109o3u8pu5t81etf2026-09-15237440KR7237440003TIGER 경기방어채권혼합10,120원-70원-0.69%10143.9010,190원10,190원10,120원470478.4만원101.2억원1,000,000주경기방어소비재 채권혼합 지수1608.000101.4억원
cmu4j3myp0nz4109olg36b11efsc-securities-productetf:238720:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3myj0nz0109o42rtr9ig1etf2026-09-15238720KR7238720007ACE 일본Nikkei225(H)46,295원210원0.46%46139.1045,925원46,600원45,655원1,0054647.6만원416.6억원900,000주Nikkei 22563484.100415.2억원
cmu4j3n1i0o0q109o250sl25qfsc-securities-productetf:245340:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n1d0o0m109oik052sm01etf2026-09-15245340KR7245340005TIGER 미국다우존스3034,590원145원0.42%34726.6834,450원34,620원34,385원15,3795.2억원1404.3억원4,060,000주Dow Jones Industrial Average52093.1101409.9억원
cmu4j3n220o12109o5izkbh25fsc-securities-productetf:245360:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n1x0o0y109osd0517jl1etf2026-09-15245360KR7245360003TIGER 차이나HSCEI11,830원-10원-0.08%11923.6911,845원11,950원11,765원3,3443965.1만원248.4억원2,100,000주Hang Seng China H8204.470250.3억원
cmu4j3n2m0o1d109ond6ys0g5fsc-securities-productetf:248270:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n2h0o1a109o1y57r20t1etf2026-09-15248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,585원620원2.48%25691.2325,055원25,590원25,055원3,4268752.5만원296.7억원1,160,000주S&P Global 1200 Health Care Index5717.721298억원
cmu4j3n370o1o109o3iy31idlfsc-securities-productetf:250780:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n320o1n109oczvjtb6y1etf2026-09-15250780KR7250780004TIGER 코스닥150선물인버스2,500원-20원-0.79%2479.592,520원2,525원2,435원819,37520.3억원70억원2,800,000주F-코스닥150 지수1580.38069.4억원
cmu4j3n3g0o1t109oy590wr3sfsc-securities-productetf:251340:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n3b0o1r109oadc5oy5v1etf2026-09-15251340KR7251340006KODEX 코스닥150선물인버스2,470원-20원-0.80%2476.342,495원2,520원2,425원40,330,807993.7억원1286.8억원52,100,000주F-코스닥150 지수1580.3801193.5억원
cmu4j3n3q0o1z109oighch1twfsc-securities-productetf:251350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n3m0o1x109otucdln9d1etf2026-09-15251350KR7251350005KODEX MSCI선진국38,055원345원0.91%38142.4837,790원38,055원37,680원15,3335.8억원4871억원12,800,000주MSCI World4906.3104882.2억원
cmu4j3n400o25109obxeyj5z6fsc-securities-productetf:251590:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n3v0o22109o143qrxup1etf2026-09-15251590KR7251590006PLUS 고배당저변동5017,315원-225원-1.28%17316.2617,485원17,485원17,285원387671.2만원121.2억원700,000주FnGuide 고배당저변동50 지수2997.160121.2억원
cmu4j3n0c0o03109oiy3nsxcjfsc-securities-productetf:244580:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n080o00109oog08642e1etf2026-09-15244580KR7244580007KODEX 바이오7,905원80원1.02%7892.497,825원8,040원7,825원427,40834억원2061.6억원26,080,000주FnGuide 바이오 지수2751.7402058.3억원
cmu4j3n0n0o08109oaof6wcxyfsc-securities-productetf:244620:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n0i0o06109ocikhq3tp1etf2026-09-15244620KR7244620001KODEX 모멘텀Plus19,555원-270원-1.36%19684.4919,905원20,070원19,555원93185.2만원136.8억원700,000주FnGuide 모멘텀 Plus 지수6413.990137.7억원
cmu4j3n0x0o0e109o1d47vdstfsc-securities-productetf:244660:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n0s0o0b109ot1n1ilbs1etf2026-09-15244660KR7244660007KODEX 퀄리티Plus9,395원-60원-0.63%9355.909,415원9,415원9,395원180169.4만원37.5억원400,000주FnGuide 퀄리티 Plus 지수2309.68037.4억원
cmu4j3n180o0k109ow278tkn4fsc-securities-productetf:244670:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n120o0h109on5y62sp71etf2026-09-15244670KR7244670006KODEX 밸류Plus11,730원-120원-1.01%11682.4811,775원11,850원11,730원226265.8만원70.3억원600,000주FnGuide 벨류 Plus 지수2327.60070억원
cmu4j3n1s0o0w109ollfyurj2fsc-securities-productetf:245350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n1n0o0s109o8171r30u1etf2026-09-15245350KR7245350004TIGER 유로스탁스배당3019,065원105원0.55%19165.6919,120원19,120원19,000원2,7875309.8만원305억원1,600,000주Euro STOXX Select Dividend 302478.650306.6억원
cmu4j3n2d0o18109opan5hswvfsc-securities-productetf:245710:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n280o14109of92xtn1y1etf2026-09-15245710KR7245710009ACE 베트남VN30(합성)28,385원465원1.67%28386.5327,920원28,385원27,800원18,7165.2억원3661.6억원12,900,000주VN30 Index(PR)1951.1403661.8억원
cmu4j3n2x0o1k109osf5nyimefsc-securities-productetf:250730:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n2s0o1g109ovom7dhrc1etf2026-09-15250730KR7250730009RISE 차이나HSCEI(H)9,740원-10원-0.10%9842.139,705원9,820원9,700원199194.8만원165.5억원1,700,000주Hang Seng China H8204.470167.3억원
cmu4j3n680o3h109ou6gf8dtzfsc-securities-productetf:252710:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n630o3e109opd0s0g4f1etf2026-09-15252710KR7252710009TIGER 200선물인버스2X88원2원2.33%87.6687원89원84원71,862,38661.9억원325.4억원369,800,000주코스피 200 선물지수5055.290307.7억원
cmu4j3n6t0o3t109obbf123kofsc-securities-productetf:253160:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n6n0o3p109o8nja1a1a1etf2026-09-15253160KR7253160006PLUS 200선물인버스2X164원4원2.50%164.15161원166원157원515,9238326만원15억원9,200,000주코스피 200 선물지수5055.29015.1억원
cmu4j3n7d0o45109o61ru9o4jfsc-securities-productetf:253240:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n780o42109osux5hl761etf2026-09-15253240KR7253240006KIWOOM 200선물인버스1,359원16원1.19%1360.681,351원1,360원1,336원13,9941883.1만원16.5억원1,220,000주코스피 200 선물지수5055.29016.6억원
cmu4j3n7x0o4h109ooms4n7wifsc-securities-productetf:253280:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n7s0o4d109ozbgewkkz1etf2026-09-15253280KR7253280002RISE 헬스케어12,110원-50원-0.41%12148.6912,150원12,310원12,110원91111.1만원72.6억원600,000주FnGuide 헬스케어 지수3068.86072.8억원
cmu4j3n8i0o4t109om3abf9r3fsc-securities-productetf:256440:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n8c0o4p109otp4p5bza1etf2026-09-15256440KR7256440009ACE MSCI인도네시아(합성)5,175원150원2.99%5271.895,100원5,180원5,100원17,8699197.8만원315.6억원6,100,000주MSCI Indonesia Index4270.583321.5억원
cmu4j3n920o55109o8zy74xzifsc-securities-productetf:256750:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n8w0o51109o07qo62uj1etf2026-09-15256750KR7256750001KODEX 차이나심천ChiNext(합성)14,445원-45원-0.31%14582.3014,520원14,625원14,375원4,1846065.1만원441.8억원3,059,000주SZSE ChiNext Price Index3247.918446억원
cmu4j3n9h0o5c109o7unosp8gfsc-securities-productetf:261060:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n9b0o5a109oof0txf6h1etf2026-09-15261060KR7261060008TIGER 코스닥150IT23,675원-40원-0.17%23712.8223,715원24,320원23,450원14,9973.5억원274.6억원1,160,000주코스닥 150 정보기술1215.130275억원
22,152건 중 19,101–19,150← 이전383 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬