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
cmu4j3n9r0o5i109o2ysp09n6fsc-securities-productetf:261070:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n9m0o5f109of0uajaby1etf2026-09-15261070KR7261070007TIGER 코스닥150바이오테크11,315원70원0.62%11352.3211,285원11,565원11,250원62,2507억원525억원4,640,000주코스닥 150 헬스케어3968.050526.7억원
cmu4j3na30o5o109o9lbi5htdfsc-securities-productetf:261110:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n9w0o5l109o0doj0m951etf2026-09-15261110KR7261110001TIGER 미국달러선물레버리지15,490원300원1.97%15491.3515,180원15,490원15,180원8,3611.2억원77.4억원500,000주미국달러선물지수1524.34077.4억원
cmu4j3nai0o5v109o8mb8xq7zfsc-securities-productetf:261120:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3naa0o5r109ovrx5qu2p1etf2026-09-15261120KR7261120000TIGER 미국달러선물인버스2X5,465원-100원-1.80%5476.775,570원5,575원5,465원15,4358501.3만원295.1억원5,400,000주미국달러선물지수1524.340273.8억원
cmu4j3ncz0o76109olbksyo7pfsc-securities-productetf:265690:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ncu0o74109orzpfigzn1etf2026-09-15265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148956.6만원
cmu4j3nd90o7c109of50putw2fsc-securities-productetf:266160:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nd40o79109o7x3g56qj1etf2026-09-15266160KR7266160001RISE 고배당32,355원-235원-0.72%32301.6732,505원32,695원32,155원10,8183.5억원2054.5억원6,350,000주FnGuide 고배당포커스 지수22904.3902051.1억원
cmu4j3ndj0o7h109opnpt7jfefsc-securities-productetf:266360:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nde0o7f109ocsv0ivv11etf2026-09-15266360KR7266360007KODEX K콘텐츠9,600원-45원-0.47%9615.459,595원9,685원9,535원9,4679125.3만원307.2억원3,200,000주KRX K콘텐츠1487.740307.6억원
cmu4j3nee0o80109od17xxdbsfsc-securities-productetf:266410:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ne90o7x109ozjgw5ge31etf2026-09-15266410KR7266410000KODEX 필수소비재9,575원-165원-1.69%9575.079,675원9,700원9,545원5,1324938.4만원114.9억원1,200,000주KRX 필수소비재1725.010114.9억원
cmu4j3nhc0o9n109ofzaexyxqfsc-securities-productetf:269540:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:48cmu4j3nh70o9l109o5tmp4wy11etf2026-09-15269540KR7269540001PLUS 미국S&P500(H)29,685원-50원-0.17%29772.1529,755원29,795원29,650원6,2071.8억원890.5억원3,000,000주S&P 5007585.730893.1억원
cmu4j3nmo0oci109o5hsm70h7fsc-securities-productetf:276650:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nmj0ocf109owralijvo1etf2026-09-15276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,665원-280원-0.61%45832.2546,045원46,065원45,625원43197.4만원342.4억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5000.025343.7억원
cmu4j3n4a0o2b109oy2o6x2vbfsc-securities-productetf:251600:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n450o28109op6ozpxz61etf2026-09-15251600KR7251600003PLUS 고배당주채권혼합15,435원-120원-0.77%15419.1615,600원15,600원15,405원156,57224.2억원5973.3억원38,700,000주FnGuide 고배당 채권혼합 지수4044.6405967.2억원
cmu4j3n4k0o2h109orpbnl7kifsc-securities-productetf:252000:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n4f0o2e109oxt0qjj0w1etf2026-09-15252000KR7252000005TIGER 200동일가중19,450원-250원-1.27%19468.0419,570원19,600원19,435원1,7393384.3만원97.2억원500,000주코스피 200 동일가중지수3736.88097.3억원
cmu4j3n4u0o2n109ossie2tjsfsc-securities-productetf:252400:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n4p0o2k109os7jfgi8x1etf2026-09-15252400KR7252400007RISE 200선물레버리지92,515원-2,190원-2.31%92548.4593,990원95,480원91,505원1,1751억원555억원600,000주코스피 200 선물지수5055.290555.2억원
cmu4j3n540o2t109omyklygkvfsc-securities-productetf:252410:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n4z0o2q109od1gsxu891etf2026-09-15252410KR7252410006RISE 200선물인버스1,357원12원0.89%1362.291,354원1,367원1,344원25,9583512.1만원27.1억원2,000,000주코스피 200 선물지수5055.29025.8억원
cmu4j3n5e0o2z109ozi71vm4lfsc-securities-productetf:252420:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n590o2w109oghuugqw31etf2026-09-15252420KR7252420005RISE 200선물인버스2X84원1원1.20%84.9884원86원82원1,978,4861.6억원42억원50,100,000주코스피 200 선물지수5055.29042.5억원
cmu4j3n5o0o35109o0v97e3uafsc-securities-productetf:252650:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n5j0o32109ohpckbjt91etf2026-09-15252650KR7252650007KODEX 200동일가중18,555원-255원-1.36%18595.3318,565원18,730원18,505원2,2214119.1만원129.8억원700,000주코스피 200 동일가중지수3736.880130.1억원
cmu4j3n5y0o3a109ohm55arf0fsc-securities-productetf:252670:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n5t0o38109o3q2noryu1etf2026-09-15252670KR7252670005KODEX 200선물인버스2X80원2원2.56%80.1979원81원77원6,744,887,2005320억원8805.2억원11,006,500,000주코스피 200 선물지수5055.2909536.5억원
cmu4j3n6i0o3m109olabwmwz3fsc-securities-productetf:253150:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n6d0o3k109o64pct5dd1etf2026-09-15253150KR7253150007PLUS 200선물레버리지184,585원-4,560원-2.41%184946.79187,110원190,195원182,895원4,8369억원461.4억원250,000주코스피 200 선물지수5055.290462.3억원
cmu4j3n720o3y109ocksvsgb2fsc-securities-productetf:253230:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n6y0o3w109omx00i2gj1etf2026-09-15253230KR7253230007KIWOOM 200선물인버스2X82원3원3.80%81.1280원82원78원2,810,5552.2억원27.1억원33,100,000주코스피 200 선물지수5055.29026.8억원
cmu4j3n7n0o4a109orgvj6h66fsc-securities-productetf:253250:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n7i0o48109oqe197tqd1etf2026-09-15253250KR7253250005KIWOOM 200선물레버리지90,910원-2,360원-2.53%91137.1091,655원93,965원90,165원2,3202.1억원263.6억원290,000주코스피 200 선물지수5055.290264.2억원
cmu4j3n870o4m109o4yi7untefsc-securities-productetf:253290:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n820o4k109o0u27grvn1etf2026-09-15253290KR7253290001RISE 헬스케어채권혼합11,430원0원0.00%11481.1411,545원11,545원11,425원12,3591.4억원205.7억원1,800,000주FnGuide 헬스케어 채권혼합 지수2073.990206.6억원
cmu4j3n8r0o4y109odezm1ji9fsc-securities-productetf:256450:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n8n0o4w109opcl4x2n71etf2026-09-15256450KR7256450008PLUS 심천차이넥스트(합성)13,965원80원0.58%14239.1413,890원13,965원13,890원195270.8만원69.8억원500,000주SZSE ChiNext Price Index3247.91871.1억원
cmu4j3nb60o66109oxuwe7qtwfsc-securities-productetf:261220:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nb10o63109oorsjn0nm1etf2026-09-15261220KR7261220008KODEX WTI원유선물(H)28,875원385원1.35%28368.4528,530원28,875원28,490원93,75126.9억원555.8억원1,925,000주S&P GSCI Crude Oil Index ER271.935524.8억원
cmu4j3nbj0o6d109oxmfx5t76fsc-securities-productetf:261240:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nbe0o6b109olp87rpek1etf2026-09-15261240KR7261240006KODEX 미국달러선물14,055원125원0.90%14061.1713,930원14,055원13,905원88,77712.4억원621.2억원4,420,000주미국달러선물지수1524.340621.5억원
cmu4j3nbs0o6j109o9cw3i2edfsc-securities-productetf:261250:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nbo0o6g109o56r4u52x1etf2026-09-15261250KR7261250005KODEX 미국달러선물레버리지15,430원285원1.88%15447.5515,160원15,435원15,130원165,85625.3억원308.6억원2,000,000주미국달러선물지수1524.340312억원
cmu4j3nc50o6p109o9w7pa2z2fsc-securities-productetf:261260:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nc00o6m109o59fllc411etf2026-09-15261260KR7261260004KODEX 미국달러선물인버스2X5,510원-105원-1.87%5514.015,615원5,625원5,510원408,50822.7억원1909.7억원34,660,000주미국달러선물지수1524.3401896.8억원
cmu4j3ncf0o6v109onqmlf4mnfsc-securities-productetf:261270:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nca0o6s109orlwz8fap1etf2026-09-15261270KR7261270003KODEX 미국달러선물인버스8,230원-80원-0.96%8235.058,295원8,315원8,225원179,22914.8억원962.9억원11,700,000주미국달러선물지수1524.340960.2억원
cmu4j3ncp0o71109o6ckmdmlqfsc-securities-productetf:261920:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nck0o6y109ogt7uy5ze1etf2026-09-15261920KR7261920003ACE MSCI필리핀(합성)11,900원-50원-0.42%12051.7011,955원11,960원11,900원2833.3만원11.9억원100,000주MSCI Philippines IMI Index1590.03512억원
cmu4j3nf00o8c109ovvhy2bj8fsc-securities-productetf:266550:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3new0o8a109osbchjbtn1etf2026-09-15266550KR7266550003PLUS 중형주저변동5018,580원-395원-2.08%18667.3318,795원18,795원18,580원23.7만원46.4억원250,000주FnGuide 중형주저변동50지수3660.86046.6억원
cmu4j3nfa0o8h109olu5u5ppwfsc-securities-productetf:267440:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nf50o8f109ocdaf8uyl1etf2026-09-15267440KR7267440006RISE 미국장기국채선물(H)7,905원10원0.13%7959.407,940원7,940원7,905원168133.1만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index195.97747.7억원
cmu4j3nfn0o8o109o008ypqk7fsc-securities-productetf:267450:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nfh0o8m109owxijkagl1etf2026-09-15267450KR7267450005RISE 미국장기국채선물인버스(H)11,420원35원0.31%11289.0311,380원11,420원11,380원77.9만원57.1억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index195.97756.4억원
cmu4j3nfx0o8u109ov0n32j0hfsc-securities-productetf:267490:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nfs0o8r109o771o89zg1etf2026-09-15267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,800원0원0.00%4869.184,800원4,805원4,800원601288.4만원33.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index195.97734억원
cmu4j3ng70o90109o5yhfonyyfsc-securities-productetf:267770:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ng20o8x109oj2jx2d5b1etf2026-09-15267770KR7267770006TIGER 200선물레버리지76,420원-1,800원-2.30%76427.1676,970원79,000원75,565원22,13517억원1834억원2,400,000주코스피 200 선물지수5055.2901834.2억원
cmu4j3ngi0o96109o2skutve1fsc-securities-productetf:269370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ngc0o93109opbd9wd4z1etf2026-09-15269370KR7269370003TIGER S&P글로벌인프라(합성)16,335원75원0.46%16290.1916,210원16,335원16,085원608982만원114.3억원700,000주S&P Global Infrastructure Index3596.273114억원
cmu4j3ngs0o9c109o10uz1mr4fsc-securities-productetf:269420:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ngn0o99109oktfqq3nd1etf2026-09-15269420KR7269420006KODEX S&P글로벌인프라(합성)21,105원50원0.24%21164.1520,930원21,185원20,925원3,8438105.6만원217.8억원1,032,000주S&P Global Infrastructure Index3596.273218.4억원
cmu4j3nh20o9h109o1g1p28t8fsc-securities-productetf:269530:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ngx0o9f109oau7zwdt81etf2026-09-15269530KR7269530002PLUS S&P글로벌인프라18,880원-75원-0.40%19006.8718,900원18,900원18,700원1,0892045.5만원113.2억원600,000주S&P Global Infrastructure Index3596.273114억원
cmu4j3nhq0o9v109o3wsquuxgfsc-securities-productetf:270800:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nhj0o9r109o4mtat5831etf2026-09-15270800KR7270800006RISE KQ고배당15,350원-20원-0.13%15437.1615,420원15,530원15,350원9211422.4만원84.4억원550,000주FnGuide KQ고배당포커스 지수7795.85084.9억원
cmu4j3ni20oa1109ot2wa6i6nfsc-securities-productetf:270810:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nhx0o9z109o775y9klk1etf2026-09-15270810KR7270810005RISE 코스닥15013,630원90원0.66%13642.3513,490원13,890원13,390원60,3578.2억원3148.5억원23,100,000주코스닥 1501379.9603181.3억원
cmu4j3nic0oa7109ook8wz4uvfsc-securities-productetf:271050:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ni70oa4109omvv5v1ya1etf2026-09-15271050KR7271050007KODEX WTI원유선물인버스(H)1,646원-20원-1.20%1672.801,666원1,666원1,644원5,962,25498.5억원1657.1억원100,675,000주S&P GSCI Crude Oil Index ER271.9351922억원
cmu4j3nim0oad109o26fco2q6fsc-securities-productetf:271060:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nig0oaa109okdlqltr91etf2026-09-15271060KR7271060006KODEX 3대농산물선물(H)9,010원50원0.56%9071.189,075원9,075원8,970원10,5159464.2만원278.4억원3,090,000주S&P GSCI Grains Select Index ER18.851280.2억원
cmu4j3niw0oaj109o8c0ulahhfsc-securities-productetf:272560:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nir0oag109or9eh9cv41etf2026-09-15272560KR7272560004RISE 단기국공채액티브114,895원0원0.00%114869.16114,925원114,925원114,880원7,4988.6억원1574억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7201573.7억원
cmu4j3nj60oap109oqqiuy17afsc-securities-productetf:272570:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nj10oam109o2inbz2zf1etf2026-09-15272570KR7272570003RISE 중장기국공채액티브107,040원-220원-0.21%106968.41107,365원107,365원107,040원54579.6만원158.4억원148,000주KIS 종합채권국공채4~5Y지수147.600158.3억원
cmu4j3njg0oav109ojgjs5rzvfsc-securities-productetf:272580:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njb0oas109ovdg0z1zb1etf2026-09-15272580KR7272580002TIGER 단기채권액티브57,150원5원0.01%57142.3357,145원57,150원57,145원13,4027.6억원7756.3억원13,572,000주KIS MSB 6M PLUS 지수13737.9307853.6억원
cmu4j3njq0ob1109o3pj9fuwjfsc-securities-productetf:272910:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njl0oay109ozlj9xprm1etf2026-09-15272910KR7272910001ACE 중장기국공채액티브105,375원-220원-0.21%105320.42105,530원105,530원105,375원33348만원735.5억원698,000주KIS 종합채권국공채1-10Y지수153.560735.1억원
cmu4j3nke0obd109otgu2u2d5fsc-securities-productetf:273140:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nk70obb109o64wzuurd1etf2026-09-15273140KR7273140004KODEX 단기변동금리부채권액티브114,560원10원0.01%114566.07114,570원114,570원114,560원3,3553.8억원2796.4억원2,441,000주KAP 단기변동금리부은행채권지수148.8302796.5억원
cmu4j3nks0obj109omqyi34igfsc-securities-productetf:275280:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nkj0obg109obvtg4f0r1etf2026-09-15275280KR7275280006KODEX 모멘텀주40,790원-365원-0.89%40943.5841,220원41,510원40,675원1,4666008.6만원367.1억원900,000주MSCI Korea IMI Momentum Capped13316.760368.4억원
cmu4j3nl40obp109oqifyw8o9fsc-securities-productetf:275290:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nkz0obm109o66wqmoyo1etf2026-09-15275290KR7275290005KODEX 가치주33,440원-260원-0.77%33510.6533,465원33,925원33,345원1,0813643.3만원300.9억원900,000주MSCI Korea IMI Enhanced Value Capped19459.190301.5억원
cmu4j3nlf0obv109opkw953s0fsc-securities-productetf:275300:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nla0obs109omcfqpwt71etf2026-09-15275300KR7275300002KODEX 우량주28,655원-455원-1.56%28780.7028,705원29,185원28,610원4,0561.1억원487.1억원1,700,000주MSCI Korea IMI Quality Capped16968.840489.2억원
cmu4j3nlq0oc1109o5hvnip2hfsc-securities-productetf:275750:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nlk0oby109oprd536mf1etf2026-09-15275750KR7275750008RISE 코스닥150선물인버스2,510원-25원-0.99%2505.832,540원2,550원2,455원53,7541.3억원23.8억원950,000주F-코스닥150 지수1580.38023.8억원
cmu4j3nm40oc7109ohl6wg6z1fsc-securities-productetf:275980:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nlx0oc5109orza7ccrs1etf2026-09-15275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,170원-80원-0.34%23095.7823,175원23,225원23,025원2,5035775.4만원579.2억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4060.760577.3억원
cmu4j3nme0ocd109o3zkxzvqofsc-securities-productetf:276000:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nm90oca109o0sha0xcq1etf2026-09-15276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,080원-370원-1.72%21225.0721,310원21,310원21,080원1,6723540.6만원189.7억원900,000주MorningStar Global Upstream Resources Index(PR)5693.970191억원
22,152건 중 19,151–19,200← 이전384 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬