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
cmu4j3nmz0oco109o7lt2w4phfsc-securities-productetf:276970:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nmu0ocm109owomfo03g1etf2026-09-15276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,675원35원0.46%7802.947,570원7,800원7,570원6,7475191.3만원360.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.342366.7억원
cmu4j3nnj0od0109oqh6mnakjfsc-securities-productetf:277540:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nnf0ocy109osdsony3o1etf2026-09-15277540KR7277540001ACE 아시아TOP5031,160원115원0.37%31143.5830,865원31,295원30,865원7442312.4만원249.2억원800,000주S&P ASIA50 Price Return Index8833.142249.1억원
cmu4j3no40odc109o7fdrrw8dfsc-securities-productetf:277640:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3no00oda109o69xte0rp1etf2026-09-15277640KR7277640009TIGER 코스피대형주36,355원-135원-0.37%36184.9836,360원36,655원35,965원6,5782.3억원618억원1,700,000주코스피 대형주7223.470615.1억원
cmu4j3nn90ocv109od5rgdqxufsc-securities-productetf:276990:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nn40ocs109oatcfpadj1etf2026-09-15276990KR7276990009KODEX 글로벌로봇(합성)24,070원-125원-0.52%24130.5224,055원24,095원23,860원2,2095304만원426억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1270.413427.1억원
cmu4j3nnu0od7109omd0ara7bfsc-securities-productetf:277630:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nnp0od3109owq5pynbx1etf2026-09-15277630KR7277630000TIGER 코스피69,400원30원0.04%69161.6269,375원69,950원68,675원29,38520.3억원5760.2억원8,300,000주코스피6627.2605740.4억원
cmu4j3noe0odi109oo9ai135ffsc-securities-productetf:277650:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3noa0odg109oc9o3wz8u1etf2026-09-15277650KR7277650008TIGER 코스피중형주21,155원-210원-0.98%21153.7421,175원21,315원21,120원70149만원42.3억원200,000주코스피 중형주4102.05042.3억원
cmu4j3noy0odu109o7z1nktqyfsc-securities-productetf:278530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3not0ods109ov0fn8zo51etf2026-09-15278530KR7278530001KODEX 200TR37,820원-440원-1.15%37964.9637,915원38,450원37,610원389,442148억원7.3조원193,950,000주코스피 200 TR1383.1207.3조원
cmu4j3npj0oe7109ouy3bvquxfsc-securities-productetf:278620:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3npd0oe3109oz4oxct1p1etf2026-09-15278620KR7278620000PLUS 단기채권액티브119,090원-30원-0.03%119048.25119,115원119,115원119,090원73869.4만원666.9억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.080666.6억원
cmu4j3nq30oej109oxne39ozbfsc-securities-productetf:279540:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3npy0oef109ox0binx851etf2026-09-15279540KR7279540009KODEX 최소변동성20,550원-135원-0.65%20681.4020,685원20,885원20,550원67139.1만원123.3억원600,000주KRX 최소변동성지수12473.610124억원
cmu4j3nqn0oev109ougric3wcfsc-securities-productetf:280920:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nqi0oer109o8tal50tk1etf2026-09-15280920KR7280920000PLUS 주도업종22,720원-30원-0.13%22501.6122,720원22,720원22,675원511.3만원102.2억원450,000주FnGuide 주도업종 지수3413.470101.2억원
cmu4j3nr80of7109oqygeu9okfsc-securities-productetf:280940:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nr20of3109ooqal8fmu1etf2026-09-15280940KR7280940008KODEX 골드선물인버스(H)3,500원35원1.01%3490.803,475원3,500원3,465원5,6391968.1만원28억원800,000주S&P GSCI GOLD Index Excess Return253.52127.9억원
cmu4j3nuo0oh7109ou1kj9rj1fsc-securities-productetf:289670:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nuj0oh3109o3gv81y4q1etf2026-09-15289670KR7289670002PLUS 국채선물10년51,225원-225원-0.44%51169.0451,405원51,450원51,180원186954.8만원65.5억원128,000주10년국채선물지수1104.64065.4억원
cmu4j3nwj0oi1109oyqrbr54vfsc-securities-productetf:291630:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nw10ohz109oaul15w4s1etf2026-09-15291630KR7291630002KIWOOM 코스닥150선물레버리지3,330원70원2.15%3328.033,245원3,445원3,210원31,8561억원48.2억원1,450,000주F-코스닥150 지수1580.38048.2억원
cmu4j3nyj0oj7109oonfnb0izfsc-securities-productetf:292500:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nye0oj5109ogrum0jks1etf2026-09-15292500KR7292500006SOL KRX30047,160원-495원-1.04%47324.0147,915원47,915원47,160원1466.4만원235.8억원500,000주KRX 3004528.860236.6억원
cmu4j3o000ok1109ohjmmnw1zfsc-securities-productetf:295000:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nzv0ojz109o0ix5y06g1etf2026-09-15295000KR7295000004RISE 국채선물10년50,365원-265원-0.52%50372.0950,665원50,665원50,365원29146.4만원50.3억원100,000주10년국채선물지수1104.64050.3억원
cmu4j3o0k0okd109oqzhwn1zmfsc-securities-productetf:295040:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o0g0okb109ouw90o5my1etf2026-09-15295040KR7295040000SOL 200TR39,145원-455원-1.15%39297.8139,280원39,790원38,930원47,37318.6억원9747.1억원24,900,000주코스피 200 TR1383.1209785.1억원
cmu4j3o140okp109old9gyt2lfsc-securities-productetf:298770:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o100okm109o9gdi37wc1etf2026-09-15298770KR7298770009KODEX 한국대만IT프리미어77,995원-285원-0.36%78901.5976,780원78,995원76,780원8,2256.4억원857.9억원1,100,000주한국 대만 IT 프리미어지수11269.400867.9억원
cmu4j3o1d0oku109oshn7tctdfsc-securities-productetf:300610:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o180oks109ona6spdpl1etf2026-09-15300610KR7300610003TIGER K게임5,500원-25원-0.45%5495.345,475원5,550원5,435원2,1901202.1만원129.2억원2,350,000주WISE K게임 테마 지수448.630129.1억원
cmu4j3o1m0ol0109o6pnjtrm4fsc-securities-productetf:300640:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o1h0okx109oiblyvdyt1etf2026-09-15300640KR7300640000RISE 게임테마6,480원-25원-0.38%6496.116,500원6,555원6,450원2,3891552.9만원210.6억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3149.470211.1억원
cmu4j3o1w0ol5109ov3c352jgfsc-securities-productetf:300950:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o1r0ol3109opto204bc1etf2026-09-15300950KR7300950003KODEX 게임산업5,425원15원0.28%5410.655,390원5,450원5,360원24,1331.3억원227.8억원4,200,000주FnGuide 게임 산업 지수661.470227.2억원
cmu4j3o260olb109ooup38eyrfsc-securities-productetf:301400:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o210ol8109or5dhsji11etf2026-09-15301400KR7301400008PLUS 코스닥15013,815원180원1.32%13857.1613,565원14,035원13,565원18,0252.4억원89.7억원650,000주코스닥 1501379.96090억원
cmu4j3o2g0olh109okalzm9mcfsc-securities-productetf:302190:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o2b0ole109op37sx40b1etf2026-09-15302190KR7302190004TIGER 중장기국채49,525원-185원-0.37%49488.4149,695원49,715원49,480원12,9556.4억원1911.6억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9842.6401910.2억원
cmu4j3o2r0oln109owsyhrm63fsc-securities-productetf:302450:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o2l0olk109ockjalutk1etf2026-09-15302450KR7302450002RISE 코스피68,375원-780원-1.13%68687.1568,800원69,540원68,200원2,2791.5억원3829억원5,600,000주코스피6627.2603846.4억원
cmu4j3o310olt109og4v8lfwjfsc-securities-productetf:304660:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o2v0olq109o9bbrikji1etf2026-09-15304660KR7304660004KODEX 미국30년국채울트라선물(H)7,115원-15원-0.21%7174.887,140원7,155원7,105원26,6411.9억원1280.7억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.1801291.4억원
cmu4j3o3b0olz109ozsypf3lkfsc-securities-productetf:304670:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o360olw109olo3bm8uh1etf2026-09-15304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,645원45원0.36%12547.9512,585원12,645원12,585원4860.5만원75.8억원600,000주S&P Ultra T-Bond Futures Index(ER)102.18075.2억원
cmu4j3o5w0onf109oxg7qpdwefsc-securities-productetf:306520:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o5r0ond109onpdbgict1etf2026-09-15306520KR7306520008HANARO 200선물인버스2,460원25원1.03%2461.822,440원2,470원2,415원13,5223303.5만원14.7억원600,000주코스피 200 선물지수5055.29014.7억원
cmu4j3noo0odo109oggsuxsoqfsc-securities-productetf:278240:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nok0odm109oc7yulb2p1etf2026-09-15278240KR7278240007RISE 코스닥150선물레버리지7,380원130원1.79%7416.717,215원7,660원7,115원69,2885.1억원523.2억원7,090,000주F-코스닥150 지수1580.380525.8억원
cmu4j3np80oe1109ohlpdfvlofsc-securities-productetf:278540:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3np30odx109ob5hpx5gf1etf2026-09-15278540KR7278540000KODEX MSCI Korea TR37,260원-325원-0.86%37186.3337,315원37,675원36,905원10,8364억원2.2조원61,200,000주MSCI Korea TR Index4716.6902.2조원
cmu4j3npt0oec109o3mgx1z8ufsc-securities-productetf:279530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3npo0oea109o8f6ryd9q1etf2026-09-15279530KR7279530000KODEX 고배당주17,785원-190원-1.06%17748.1317,850원17,885원17,710원104,55118.6억원3521.4억원19,800,000주FnGuide 고배당 Plus 지수27349.8303514.1억원
cmu4j3nqd0oeo109ouvdhb05afsc-securities-productetf:280320:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nq90oem109ockqbbppm1etf2026-09-15280320KR7280320003ACE 미국IT인터넷(합성 H)21,800원310원1.44%21928.3121,855원21,855원21,800원115251.3만원21.8억원100,000주다우존스 인터넷 종합지수1329.19221.9억원
cmu4j3nqx0of0109o4vvryknjfsc-securities-productetf:280930:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nqs0oex109o4i2rv6mr1etf2026-09-15280930KR7280930009KODEX 미국러셀2000(H)16,290원-80원-0.49%16338.8616,370원16,370원16,280원1,3422190.8만원228억원1,400,000주FTSE Russell 2000 Index2870.290228.7억원
cmu4j3nri0ofd109o4e4lat25fsc-securities-productetf:281990:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nrc0of9109o83ym74ka1etf2026-09-15281990KR7281990002RISE 중소형고배당17,760원-245원-1.36%17803.4217,960원17,985원17,760원176312.9만원97.6억원550,000주FnGuide 중소형고배당포커스 지수17264.44097.9억원
cmu4j3nrs0ofi109of0m9u22dfsc-securities-productetf:282000:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nrn0off109optoaj12q1etf2026-09-15282000KR7282000009RISE 국고채3년선물인버스115,580원175원0.15%115648.85115,335원115,580원115,335원446.1만원117.8억원102,000주국채선물지수1199.710117.9억원
cmu4j3ns20ofo109ojmjy2lm9fsc-securities-productetf:283580:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nrx0ofl109oe92t4tct1etf2026-09-15283580KR7283580009KODEX 차이나CSI30014,595원40원0.27%14689.3214,560원14,690원14,530원49,7117.2억원2408.1억원16,500,000주CSI 300 Index4450.0402423.7억원
cmu4j3nsd0ofu109ox1q9fpyjfsc-securities-productetf:284430:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ns70ofr109of8cp7gkw1etf2026-09-15284430KR7284430006KODEX 200미국채혼합5020,150원-45원-0.22%20211.1720,150원20,300원20,080원310,39362.6억원1.9조원97,280,000주코스피 200 미국채 혼합지수4701.0001.9조원
cmu4j3nsm0og0109oqasj0igtfsc-securities-productetf:284980:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nsh0ofx109oztvti3gh1etf2026-09-15284980KR7284980000RISE 200금융22,885원-735원-3.11%22963.3423,130원23,330원22,885원10,7012.4억원196.8억원860,000주코스피 200 금융1756.470197.4억원
cmu4j3nsw0og6109oy9k7jwx0fsc-securities-productetf:285690:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nsr0og3109ogkgijexf1etf2026-09-15285690KR7285690004FOCUS ESG리더스21,315원-160원-0.75%21317.2021,315원21,315원21,315원12.1만원74.6억원350,000주KRX ESG Leaders 1503236.20074.6억원
cmu4j3nt60ogb109oi7n0w6ygfsc-securities-productetf:287180:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nt10og9109oq8bhn3871etf2026-09-15287180KR7287180004PLUS 미국나스닥테크52,590원690원1.33%52706.5251,720원52,680원51,720원1,0145308.4만원473.3억원900,000주NASDAQ 100 Technology Sector Index16745.710474.3억원
cmu4j3ntg0ogh109ozzhs6p8yfsc-securities-productetf:289040:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ntb0ogf109o995tb0cu1etf2026-09-15289040KR7289040008KODEX MSCI KOREA ESG유니버설32,370원-635원-1.92%32561.6532,890원32,905원32,370원826.2만원194.2억원600,000주MSCI Korea ESG Universal Capped Index4524.980195.3억원
cmu4j3ntq0ogn109ofurfav7lfsc-securities-productetf:289250:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ntl0ogl109o8gwby6q61etf2026-09-15289250KR7289250003TIGER MSCI KOREA ESG유니버설33,845원-140원-0.41%33917.7133,980원34,175원33,845원9,6133.2억원233.5억원690,000주MSCI Korea ESG Universal Index4697.690234억원
cmu4j3nu00ogt109o7jsywx27fsc-securities-productetf:289260:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ntv0ogr109owy1llr5l1etf2026-09-15289260KR7289260002TIGER MSCI KOREA ESG리더스28,055원-410원-1.44%28231.8028,115원28,575원28,055원10,4492.9억원168.3억원600,000주MSCI Korea Country ESG Leaders Capped Index4079.020169.3억원
cmu4j3nzg0ojq109oumx7a44mfsc-securities-productetf:293180:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nzb0ojo109oofx54mhv1etf2026-09-15293180KR7293180006HANARO 200104,625원-1,235원-1.17%105095.40105,215원106,255원104,085원40,05942억원4132.6억원3,950,000주코스피 2001042.4604151.2억원
cmu4j3nzq0ojw109o5fsc9dfwfsc-securities-productetf:294400:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nzl0ojt109ovbsgh6741etf2026-09-15294400KR7294400007KIWOOM 200TR137,055원-1,525원-1.10%137576.18137,155원139,300원136,300원85,405117.9억원1.7조원12,700,000주코스피 200 TR1383.1201.7조원
cmu4j3o0a0ok7109oeh04mm5ufsc-securities-productetf:295020:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o050ok5109ogagdjrvs1etf2026-09-15295020KR7295020002RISE 국채선물10년인버스61,880원260원0.42%61924.3061,515원61,900원61,515원85525.7만원245억원396,000주10년국채선물지수1104.640245.2억원
cmu4j3o0v0okk109o19dcx4rifsc-securities-productetf:298340:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o0q0okg109od4gh83zp1etf2026-09-15298340KR7298340001PLUS 국채선물3년56,150원-175원-0.31%56178.6956,160원56,225원56,140원12,3416.9억원723.2억원1,288,000주국채선물지수1199.710723.5억원
cmu4j3o4h0omm109otxobwg46fsc-securities-productetf:304940:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o4d0omk109ol14k3nam1etf2026-09-15304940KR7304940000KODEX 미국나스닥100선물(H)31,970원85원0.27%32033.4632,080원32,080원31,935원5,1171.6억원1086.9억원3,400,000주NASDAQ 10028937.8401089.1억원
cmu4j3o510omy109ouvaay7jkfsc-securities-productetf:305080:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o4x0omw109okev2a74w1etf2026-09-15305080KR7305080004TIGER 미국채10년선물11,845원65원0.55%11888.1211,755원11,850원11,750원65,4167.7억원2120.2억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.2212127.9억원
cmu4j3o5l0on9109oph9b6lp7fsc-securities-productetf:305720:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o5h0on8109oi7t5v9p91etf2026-09-15305720KR7305720005KODEX 2차전지산업14,885원350원2.41%14920.0214,610원15,045원14,405원4,958,954734.1억원1.7조원117,400,000주FnGuide 2차전지 산업 지수2610.4701.7조원
cmu4j3o660onk109otjm8z8qqfsc-securities-productetf:306530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o610oni109om6t0v0631etf2026-09-15306530KR7306530007HANARO 코스닥150선물레버리지6,540원60원0.93%6621.826,485원6,845원6,355원20,1421.3억원28.7억원440,000주F-코스닥150 지수1580.38029.1억원
cmu4j3nyu0oje109onti4zbtdfsc-securities-productetf:292560:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nyp0ojb109oc040psln1etf2026-09-15292560KR7292560000TIGER 일본엔선물8,105원20원0.25%8116.668,050원8,105원8,040원66,5515.3억원494.4억원6,100,000주엔선물지수446.060495.1억원
22,152건 중 19,201–19,250← 이전385 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬