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
cmu4j3nz30ojk109o9b0b6pdnfsc-securities-productetf:292770:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nyy0ojh109onn6mh6791etf2026-09-15292770KR7292770005KODEX 국채선물3년인버스58,180원150원0.26%58213.230원0원0원00원624.8억원1,074,000주국채선물지수1199.710625.2억원
cmu4j3o3n0om5109orejvhw8hfsc-securities-productetf:304760:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o3g0om1109o9phwujqj1etf2026-09-15304760KR7304760002HANARO KRX30045,295원-780원-1.69%45559.4845,480원46,075원45,145원208950.6만원181.1억원400,000주KRX 3004528.860182.2억원
cmu4j3o3y0omb109oyivpwtkwfsc-securities-productetf:304770:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o3t0om9109oz4iam2r31etf2026-09-15304770KR7304770001HANARO 코스닥15013,675원130원0.96%13729.5113,490원13,910원13,435원10,6381.4억원194.1억원1,420,000주코스닥 1501379.960194.9억원
cmu4j3o480omh109ox5ueav7vfsc-securities-productetf:304780:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o430ome109owjyacrle1etf2026-09-15304780KR7304780000HANARO 200선물레버리지112,495원-2,870원-2.49%112750.34113,920원116,165원111,615원2723110.9만원506.2억원450,000주코스피 200 선물지수5055.290507.3억원
cmu4j3o4s0omt109ou8uivb9ofsc-securities-productetf:305050:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o4m0omp109ogh1fuasp1etf2026-09-15305050KR7305050007ACE 코스피68,800원-575원-0.83%68871.7768,710원69,655원68,425원1,3639410.4만원447.2억원650,000주코스피6627.260447.6억원
cmu4j3o5c0on5109ox2pqo8eifsc-securities-productetf:305540:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o570on2109o6wsrokmh1etf2026-09-15305540KR7305540007TIGER 2차전지테마18,960원560원3.04%19008.1118,410원19,180원18,400원544,397102.7억원9461억원49,900,000주WISE 2차전지 테마 지수7154.1109485억원
cmu4j3o7o0ooa109ox6eyrfdcfsc-securities-productetf:309230:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o7j0oo9109oliii4pjl1etf2026-09-15309230KR7309230001ACE 미국WideMoat동일가중29,980원715원2.44%30071.0229,475원29,980원29,475원5,6791.6억원1103.2억원3,680,000주MorningStar Wide Moat Focus Index16713.8501106.6억원
cmu4j3o7z0oof109owlhhmfp8fsc-securities-productetf:310080:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o7t0ood109oj6pmwyc61etf2026-09-15310080KR7310080007RISE 중국MSCI China(H)8,995원-10원-0.11%9116.429,020원9,120원8,995원833752.4만원103.4억원1,150,000주MSCI China Index(USD, Price Return)71.892104.8억원
cmu4j3o8b0ool109o0tw4vz28fsc-securities-productetf:310960:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o860ooj109ozaravvaq1etf2026-09-15310960KR7310960000TIGER 200TR60,990원-700원-1.13%61211.1161,160원61,980원60,655원28,32217.3억원3354.4억원5,500,000주코스피 200 TR1383.1203366.6억원
cmu4j3o8l0oor109odlx5mnc2fsc-securities-productetf:310970:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o8g0ooo109o0tge0obl1etf2026-09-15310970KR7310970009TIGER MSCI Korea TR46,520원-430원-0.92%46712.7146,640원47,350원46,370원9,5284.4억원4.3조원92,800,000주MSCI Korea TR Index4716.6904.3조원
cmu4j3onu0oxh109o8bauowexfsc-securities-productetf:364970:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3onp0oxf109ogb0h9tod1etf2026-09-15364970KR7364970004TIGER 바이오TOP106,745원-15원-0.22%6761.826,785원6,850원6,730원602,06540.9억원2492.2억원36,950,000주KRX 바이오 TOP 10 지수2082.0502498.4억원
cmu4j3ooe0oxt109oz4gmpnw6fsc-securities-productetf:364990:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oo90oxr109ohyp6ls3b1etf2026-09-15364990KR7364990002TIGER 게임TOP104,525원-15원-0.33%4520.944,515원4,555원4,475원14,4836536.2만원196.8억원4,350,000주KRX 게임 TOP 10 지수558.860196.6억원
cmu4j3ooy0oy5109ohktzaj2bfsc-securities-productetf:365040:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oou0oy3109o0x2u82nt1etf2026-09-15365040KR7365040005TIGER AI코리아그로스액티브34,790원-610원-1.72%34957.3335,100원35,380원34,700원21,5957.5억원730.5억원2,100,000주코스피6627.260734.1억원
cmu4j3opi0oyi109ou4wj2lw2fsc-securities-productetf:367380:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3opd0oye109ovr13n3ed1etf2026-09-15367380KR7367380003ACE 미국나스닥10030,065원305원1.02%30138.7229,890원30,085원29,830원519,298155.5억원3.4조원113,300,000주NASDAQ 10028937.8403.4조원
cmu4j3oq30oyt109osjoej4nrfsc-securities-productetf:367760:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3opy0oyr109o79d7vq581etf2026-09-15367760KR7367760006RISE 네트워크인프라55,050원-685원-1.23%55176.0755,055원56,400원54,790원125,73869.7억원6358.2억원11,550,000주FnGuide 네트워크 인프라 지수7623.6706372.8억원
cmu4j3oqo0oz6109odmitublqfsc-securities-productetf:368190:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oqj0oz2109odpqcwans1etf2026-09-15368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,775원125원1.63%7740.747,680원7,795원7,680원11689.8만원248.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1860.640247.7억원
cmu4j3pa70pa7109ovdvqodwgfsc-securities-productetf:403790:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pa10pa3109oyv79s2po1etf2026-09-15403790KR7403790009MIDAS 코스피액티브55,520원-615원-1.10%55903.9555,980원56,415원55,380원117655만원1623.9억원2,925,000주코스피6627.2601635.1억원
cmu4j3pen0pcq109omtegsqsafsc-securities-productetf:412560:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pej0pcp109oq148baiq1etf2026-09-15412560KR7412560005TIGER BBIG레버리지1,628원13원0.80%1629.261,615원1,643원1,597원16,2112618.6만원10.5억원650,000주KRX BBIG 지수1753.23010.5억원
cmu4j3pg90pdm109oqbj8artkfsc-securities-productetf:414270:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pg40pdi109o4tm1wj191etf2026-09-15414270KR7414270009ACE 글로벌자율주행액티브11,255원0원0.00%11284.5411,255원11,270원11,190원1,7691989.5만원241.9억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index322.110242.6억원
cmu4j3pgt0pdy109oewew6c7pfsc-securities-productetf:415340:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pgo0pdu109ovfsgzwvo1etf2026-09-15415340KR7415340009KODEX 차이나과창판STAR50(합성)13,220원410원3.20%13014.6713,035원13,355원12,835원8,0531억원273.6억원2,070,000주STAR 50 Index(Price Return)1551.960269.4억원
cmu4j3phe0pea109owb1h7f16fsc-securities-productetf:415920:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3ph90pe6109o4xb786ra1etf2026-09-15415920KR7415920008PLUS 글로벌희토류&전략자원생산기업6,350원-25원-0.39%6426.936,350원6,465원6,305원23,6691.5억원298.4억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)458.945302억원
cmu4j3phy0pem109ordpfliyffsc-securities-productetf:417450:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pht0pei109ou3pzqsol1etf2026-09-15417450KR7417450004RISE 글로벌수소경제15,825원185원1.18%15752.1415,500원15,850원15,500원351550.2만원134.5억원850,000주Indxx Hydrogen Economy Index (PR)3775.360133.8억원
cmu4j3o6g0onq109oxb39vmpffsc-securities-productetf:306950:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o6b0onn109oi2orbu1c1etf2026-09-15306950KR7306950007KODEX KRX300레버리지71,170원-1,350원-1.86%70749.8872,090원73,195원70,755원1,5521.1억원569.3억원800,000주KRX 3004528.860565.9억원
cmu4j3o6u0onv109obtvxvrs5fsc-securities-productetf:307510:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o6o0onu109ot7e82mcx1etf2026-09-15307510KR7307510008TIGER 의료기기11,885원15원0.13%11887.7411,915원12,005원11,825원672801.2만원59.4억원500,000주FnGuide 의료기기 지수1238.27059.4억원
cmu4j3o730oo1109oz2xmhmnnfsc-securities-productetf:307520:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o6y0ony109o28qagxgi1etf2026-09-15307520KR7307520007TIGER 지주회사22,020원-305원-1.37%22042.0122,155원22,290원21,915원272,34160.2억원2719.4억원12,350,000주FnGuide 지주회사 지수3263.2802711.1억원
cmu4j3o7d0oo6109onbho7jumfsc-securities-productetf:308620:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o780oo3109o0a128gyj1etf2026-09-15308620KR7308620004KODEX 미국10년국채선물11,145원50원0.45%11184.2411,065원11,150원11,060원29,6373.2억원925억원8,300,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)211.714928.2억원
cmu4j3o8v0oow109o4k0miyxcfsc-securities-productetf:314250:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o8q0oot109oykg7pi4e1etf2026-09-15314250KR7314250002KODEX 미국빅테크10(H)62,335원745원1.21%62551.7162,400원62,590원62,175원51,17731.9억원6526.4억원10,470,000주NYSE U.S. Big TECH 10 INDEX18505.3806549.1억원
cmu4j3o950op2109odg2fl7aefsc-securities-productetf:314700:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:49cmu4j3o900ooz109osi1utexv1etf2026-09-15314700KR7314700006HANARO 농업융복합산업10,625원-80원-0.75%10689.9610,730원10,740원10,625원7782.3만원58.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1326.89058.7억원
cmu4j3o9f0op8109o0myr2137fsc-securities-productetf:315270:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3o9a0op5109o58o3v1271etf2026-09-15315270KR7315270009TIGER 200커뮤니케이션서비스19,060원-215원-1.12%19193.3919,270원19,315원19,060원344660.9만원72.4억원380,000주코스피 200 커뮤니케이션서비스1913.34072.9억원
cmu4j3o9q0ope109o6n282zqafsc-securities-productetf:315930:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3o9k0opb109oqft6dec41etf2026-09-15315930KR7315930008KODEX Top5PlusTR78,010원-685원-0.87%78125.0678,455원79,085원77,665원10,4948.2억원9361.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8084.1109375억원
cmu4j3oae0opq109o3w4xnm05fsc-securities-productetf:316300:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oa60opm109oajyitn9i1etf2026-09-15316300KR7316300003ACE 싱가포르리츠12,250원60원0.49%12344.7512,145원12,260원12,145원690842.2만원61.2억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1176.16161.7억원
cmu4j3obl0oqe109oetayeem1fsc-securities-productetf:322400:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3obg0oqc109o73x3d4r81etf2026-09-15322400KR7322400003HANARO e커머스10,060원-40원-0.40%10084.3510,130원10,200원10,060원1,6121634.4만원331.9억원3,300,000주FnGuide E커머스 지수1730.210332.7억원
cmu4j3oc50oqr109o1xx45sv4fsc-securities-productetf:325010:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oc00oqo109o0to9uwj91etf2026-09-15325010KR7325010007KODEX 성장주41,385원-485원-1.16%41557.2041,685원42,050원41,325원6632763.3만원1200.1억원2,900,000주FnGuide 성장 지수(PR)11807.3701205.1억원
cmu4j3oea0orx109oh1uj8a9nfsc-securities-productetf:329660:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oe60oru109odwvmu8qw1etf2026-09-15329660KR7329660005KODEX TRF505017,545원65원0.37%17596.8117,480원17,555원17,465원9,5481.6억원824.6억원4,700,000주FnGuide TRF 5050 지수2282.460827억원
cmu4j3oek0os3109o3yn7guo7fsc-securities-productetf:329670:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oef0os0109ovf02e9qq1etf2026-09-15329670KR7329670004KODEX TRF703021,560원150원0.70%21603.2221,445원21,560원21,325원16,0923.4억원862.4억원4,000,000주FnGuide TRF 7030 지수2828.610864.1억원
cmu4j3oeu0os9109oyqst0zc6fsc-securities-productetf:329750:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oep0os6109o354mr4sj1etf2026-09-15329750KR7329750004TIGER 미국달러단기채권액티브12,860원125원0.98%12854.3812,740원13,100원12,720원915,155117.5억원6822.2억원53,050,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)148.6006838.5억원
cmu4j3of40osf109omxolilc7fsc-securities-productetf:332500:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oez0osc109oegvv18e61etf2026-09-15332500KR7332500008ACE 200TR70,250원-780원-1.10%70509.2470,465원71,300원69,870원16,50511.6억원1686억원2,400,000주코스피 200 TR1383.1201692.2억원
cmu4j3off0osl109ovtyuk27yfsc-securities-productetf:332610:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ofa0osi109o5bej90dp1etf2026-09-15332610KR7332610005PLUS 미국단기회사채(AAA~A)123,365원1,060원0.87%123366.68122,235원123,365원122,230원3654470.7만원118.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)601.984118.4억원
cmu4j3ofp0osr109o0ahyzwq4fsc-securities-productetf:332620:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ofk0oso109onfkb281j1etf2026-09-15332620KR7332620004PLUS 미국장기우량회사채85,190원425원0.50%85296.0584,890원85,260원84,780원1671419.4만원159.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1134.952159.5억원
cmu4j3ofz0osw109oz6cp94ohfsc-securities-productetf:332930:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ofu0osu109oifoa8s351etf2026-09-15332930KR7332930007HANARO 200TR136,845원-1,740원-1.26%137593.43137,355원139,090원136,285원4596334만원1984.2억원1,450,000주코스피 200 TR1383.1201995.1억원
cmu4j3og90ot2109oombgdthpfsc-securities-productetf:332940:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3og40osz109oxbtlwrlu1etf2026-09-15332940KR7332940006HANARO MSCI Korea TR46,275원-780원-1.66%46547.0246,615원47,110원46,165원205955.9만원1110.6억원2,400,000주MSCI Korea TR Index4716.6901117.1억원
cmu4j3ogi0ot8109owory94mefsc-securities-productetf:334690:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ogd0ot5109oj57yi3yl1etf2026-09-15334690KR7334690005RISE 팔라듐선물(H)5,800원-60원-1.02%5841.535,765원5,830원5,765원976566.2만원37.7억원650,000주S&P GSCI Palladium Excess Return Index719.63437.9억원
cmu4j3ogt0ote109oe19rq9tsfsc-securities-productetf:334700:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ogn0otb109ovqvwu8s91etf2026-09-15334700KR7334700002RISE 팔라듐선물인버스(H)3,360원45원1.36%3332.053,365원3,365원3,315원604201.2만원21.8억원650,000주S&P GSCI Palladium Excess Return Index719.63421.6억원
cmu4j3oh30otj109ov020dqx8fsc-securities-productetf:336160:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ogy0oth109o8etyy5e31etf2026-09-15336160KR7336160007RISE 금융채액티브99,780원-140원-0.14%99725.5799,895원99,895원99,780원17169.7만원467.9억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)139.810467.7억원
cmu4j3o9z0opk109oupjuncy3fsc-securities-productetf:315960:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3o9v0opg109o5a5s1j5f1etf2026-09-15315960KR7315960005RISE 대형고배당10TR75,970원-735원-0.96%75854.5975,915원76,860원75,450원34,76726.4억원5014억원6,600,000주WISE 대형고배당10 TR 지수9331.1605006.4억원
cmu4j3oap0opx109orxxdam6gfsc-securities-productetf:316670:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oak0opu109o1vchm2t41etf2026-09-15316670KR7316670009KIWOOM 코스닥1506,860원50원0.73%6848.446,780원6,975원6,735원48,4883.3억원456.8억원6,660,000주코스닥 1501379.960456.1억원
cmu4j3oaz0oq3109ovhcecx3mfsc-securities-productetf:319640:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oau0oq0109oq898qsxh1etf2026-09-15319640KR7319640009TIGER 골드선물(H)25,215원-240원-0.94%25308.2325,215원25,365원25,150원6,0771.5억원1159.8억원4,600,000주S&P GSCI Gold Index(TR)2110.3151164.1억원
cmu4j3obb0oq9109oairwdxl9fsc-securities-productetf:321410:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ob60oq7109os32oob3d1etf2026-09-15321410KR7321410003KODEX 멀티에셋하이인컴(H)10,605원70원0.66%10571.5910,605원10,605원10,605원22.1만원31.8억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1107.18031.7억원
cmu4j3obv0oqk109oaksk2za8fsc-securities-productetf:322410:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3obq0oqi109oh0o5lkbi1etf2026-09-15322410KR7322410002HANARO K고배당23,200원-305원-1.30%23194.0923,300원23,380원23,200원12,1792.8억원406억원1,750,000주FnGuide 고배당 알파 지수3425.050405.8억원
cmu4j3ocg0oqx109o9wl19fu8fsc-securities-productetf:325020:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oca0oqt109oldvljvlq1etf2026-09-15325020KR7325020006KODEX 배당가치29,065원-480원-1.62%29097.8329,315원29,327원29,000원4,1191.2억원901억원3,100,000주FnGuide SLV 배당가치 지수3459.300902억원
22,152건 중 19,701–19,750← 이전395 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬