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
cmu5yjjb60zph109oda21aln6fsc-securities-productetf:361580:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjb20zpe109ocvfjngvn1etf2026-09-16361580KR7361580004RISE 200TR60,445원1,085원1.83%60598.2459,275원60,470원59,150원141,71784.5억원4775.1억원7,900,000주코스피 200 TR1406.4604908.4억원
cmu5yjjax0zpb109ovrctqbc3fsc-securities-productetf:360750:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjas0zp8109oouzjobdp1etf2026-09-16360750KR7360750004TIGER 미국S&P50025,800원175원0.68%25755.8825,695원25,865원25,690원39,362,9531조원20.4조원794,000,000주S&P 5007551.81020.3조원
cmu5yjjan0zp5109ohxq1kkq3fsc-securities-productetf:360200:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjah0zp2109oofoowklf1etf2026-09-16360200KR7360200000ACE 미국S&P50026,080원165원0.64%26037.8625,995원26,145원25,975원1,217,231317.2억원3.9조원150,900,000주S&P 5007551.8103.9조원
cmu5yjjac0zoz109on8y5pqxzfsc-securities-productetf:360150:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjja70zow109o2tik211v1etf2026-09-16360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,085원-60원-1.91%3103.943,120원3,120원3,045원25,6007845.9만원126.4억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수379.390127.2억원
cmu5yjja20zot109oytt1i5d0fsc-securities-productetf:360140:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj9w0zoq109ozy7z5kxf1etf2026-09-16360140KR7360140008KODEX 200롱코스닥150숏선물22,450원270원1.22%22373.3422,305원22,790원22,305원9,8952.2억원493.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1950.400492.2억원
cmu5yjj9s0zon109oxwl8ridlfsc-securities-productetf:359210:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj9m0zok109ozwdoodvs1etf2026-09-16359210KR7359210002KODEX 코스피TR34,720원430원1.25%34878.7234,290원34,795원34,290원2,2527768.9만원798.5억원2,300,000주코스피 TR8821.300802.2억원
cmu5yjj9h0zoh109ose66y9igfsc-securities-productetf:357870:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj9c0zoe109o1pohqim51etf2026-09-16357870KR7357870005TIGER CD금리투자KIS(합성)58,065원15원0.03%58056.7658,065원58,065원58,060원113,55665.9억원3.4조원59,812,000주KIS CD Index(총수익)12728.4003.3조원
cmu5yjj970zob109o5lald26pfsc-securities-productetf:356540:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj920zo8109ousjiry2x1etf2026-09-16356540KR7356540005ACE 종합채권(AA-이상)액티브100,660원160원0.16%100739.45100,650원100,715원100,570원12120.7만원1.1조원11,197,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.2301.1조원
cmu5yjj8x0zo5109ohpjikg66fsc-securities-productetf:354500:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj8r0zo2109ofvf58bye1etf2026-09-16354500KR7354500001ACE 코스닥15013,870원55원0.40%13927.0313,700원13,885원13,515원124,06216.9억원1456.3억원10,500,000주코스닥 1501387.4601462.3억원
cmu5yjj8m0znz109o5xus8ehafsc-securities-productetf:354350:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj8h0znw109ocnde76it1etf2026-09-16354350KR7354350001HANARO 글로벌럭셔리S&P(합성)17,980원-105원-0.58%18100.6618,050원18,050원17,980원466838만원93.4억원520,000주S&P Global Luxury Index4065.46394.1억원
cmu5yjj8c0znt109oezb447xdfsc-securities-productetf:354240:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj870znq109oraye1ru71etf2026-09-16354240KR7354240004RISE 미국고정배당우선증권10,245원130원1.29%10227.8810,170원10,290원10,000원1,4261460.4만원112.6억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.096112.5억원
cmu5yjj820znn109omnbnrw5rfsc-securities-productetf:352560:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj7x0znk109oz5sipopl1etf2026-09-16352560KR7352560007KODEX 미국부동산리츠(H)11,865원-15원-0.13%11949.1511,815원11,900원11,815원1,9702339.4만원314.4억원2,650,000주Dow Jones U.S. Real Estate PR Index376.762316.6억원
cmu5yjj7s0znh109ocucdcpz3fsc-securities-productetf:352540:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj7n0znf109ovo8kdxcv1etf2026-09-16352540KR7352540009KODEX 일본부동산리츠(H)11,040원20원0.18%11087.7110,980원11,090원10,980원3,2843623.8만원375.3억원3,400,000주Tokyo Stock Exchange REIT Index1745.830376.9억원
cmu5yjj7h0znb109oc9wwnx4jfsc-securities-productetf:341850:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj7c0zn8109oz6nvfc081etf2026-09-16341850KR7341850006TIGER 리츠부동산인프라채권4,545원-20원-0.44%4566.434,485원4,565원4,485원4,1801905.7만원90.9억원2,000,000주KIS 리츠부동산인프라채권PR 지수38545.08091.3억원
cmu5yjj6x0zn0109obdwjyku5fsc-securities-productetf:337150:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj6s0zmw109oz11cgkc11etf2026-09-16337150KR7337150007KODEX 200exTOP24,710원-10원-0.04%24811.2624,720원24,795원24,680원129319만원148.2억원600,000주코스피 200 초대형제외 지수536.210148.8억원
cmu5yjj6d0zmo109ooaz3n8d6fsc-securities-productetf:337120:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj680zmk109o44ccg29r1etf2026-09-16337120KR7337120000KODEX 멀티팩터33,965원815원2.46%33833.6633,370원33,965원33,370원133449.7만원203.7억원600,000주FnGuide 멀티팩터 지수21299.920203억원
cmu5yjj5s0zmb109osqh7mij0fsc-securities-productetf:334700:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj5o0zm9109o1m4otwpf1etf2026-09-16334700KR7334700002RISE 팔라듐선물인버스(H)3,280원-80원-2.38%3346.023,315원3,315원3,250원495161.9만원21.3억원650,000주S&P GSCI Palladium Excess Return Index725.60121.7억원
cmu5yjj590zm0109od1033lmtfsc-securities-productetf:332940:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj540zlw109ovcvqdmzb1etf2026-09-16332940KR7332940006HANARO MSCI Korea TR47,595원1,320원2.85%47433.9446,625원47,595원46,500원2,9181.3억원1142.2억원2,400,000주MSCI Korea TR Index4806.7201138.4억원
cmu5yjj4p0zln109owt08pmkdfsc-securities-productetf:332620:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj4k0zlk109o13dz36h11etf2026-09-16332620KR7332620004PLUS 미국장기우량회사채86,155원965원1.13%86128.7286,000원86,320원85,945원2,0931.8억원161.1억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1133.270161억원
cmu5yjj450zlb109ocms9zgpnfsc-securities-productetf:332500:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj400zl9109o8j8bsc831etf2026-09-16332500KR7332500008ACE 200TR71,485원1,235원1.76%71704.5970,210원71,535원70,145원13,1889.3억원1715.6억원2,400,000주코스피 200 TR1406.4601720.9억원
cmu5yjj3l0zkz109o0q0w80ekfsc-securities-productetf:329670:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj3g0zkx109of5ucqzk91etf2026-09-16329670KR7329670004KODEX TRF703021,610원50원0.23%21639.9821,560원21,645원21,460원6,3081.3억원864.4억원4,000,000주FnGuide TRF 7030 지수2834.960865.5억원
cmu5yjj230zk5109okki02zq0fsc-securities-productetf:326240:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj1y0zk2109oz75zb0hf1etf2026-09-16326240KR7326240009RISE IT플러스42,330원660원1.58%42516.0441,525원42,410원41,525원4,4461.8억원1058.2억원2,500,000주FnGuide IT플러스 지수6062.5401062.9억원
cmu5yjj1j0zjt109o83140a4mfsc-securities-productetf:325020:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj1e0zjr109oi8qrxlml1etf2026-09-16325020KR7325020006KODEX 배당가치29,035원-30원-0.10%29063.6329,075원29,135원28,860원5,3591.5억원900억원3,100,000주FnGuide SLV 배당가치 지수3455.060900.9억원
cmu5yjizp0zis109ogokw4gq7fsc-securities-productetf:316670:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjizj0ziq109oum85o5vx1etf2026-09-16316670KR7316670009KIWOOM 코스닥1506,880원20원0.29%6884.536,810원6,880원6,705원11,0197469.2만원458.2억원6,660,000주코스닥 1501387.460458.5억원
cmu5yjize0zin109o4kfk9vs9fsc-securities-productetf:316300:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiz90zik109ovpfzs0vk1etf2026-09-16316300KR7316300003ACE 싱가포르리츠12,365원115원0.94%12394.4912,250원12,420원12,205원1,5181879.1만원61.8억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1174.00361.9억원
cmu5yjiz40zih109oj7x9ahl1fsc-securities-productetf:315960:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiyz0zie109opywjx44s1etf2026-09-16315960KR7315960005RISE 대형고배당10TR76,900원930원1.22%76878.1575,340원76,900원75,340원31,98824.3억원5075.4억원6,600,000주WISE 대형고배당10 TR 지수9454.9305073.9억원
cmu5yjiyu0zib109okdizjj32fsc-securities-productetf:315930:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiyp0zi8109oqvcgkewf1etf2026-09-16315930KR7315930008KODEX Top5PlusTR78,835원825원1.06%78925.1977,435원78,835원77,435원15,53712.1억원9460.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8162.5809471억원
cmu5yjiyk0zi5109oni4iqnqkfsc-securities-productetf:315270:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiyf0zi2109ohyfskki01etf2026-09-16315270KR7315270009TIGER 200커뮤니케이션서비스18,945원-115원-0.60%18869.6819,055원19,055원18,865원2,2214203.1만원71.9억원380,000주코스피 200 커뮤니케이션서비스1880.91071.7억원
cmu5yjiya0zhz109o9jiafhasfsc-securities-productetf:314700:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiy50zhw109ounl7hc3b1etf2026-09-16314700KR7314700006HANARO 농업융복합산업10,625원0원0.00%10678.2310,655원10,685원10,625원1,7271840.3만원58.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1325.45058.7억원
cmu5yjiy00zht109ohfjmw83nfsc-securities-productetf:314250:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjixu0zhq109oy4c8fop71etf2026-09-16314250KR7314250002KODEX 미국빅테크10(H)62,170원-165원-0.26%61976.1162,955원63,180원61,910원25,20015.6억원6509.1억원10,470,000주NYSE U.S. Big TECH 10 INDEX18466.0406482.7억원
cmu5yjixq0zhn109okeq6rjx2fsc-securities-productetf:310970:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjixl0zhk109o7jr5b3a61etf2026-09-16310970KR7310970009TIGER MSCI Korea TR47,400원880원1.89%47603.7246,685원47,450원46,615원3,5971.6억원4.3조원92,800,000주MSCI Korea TR Index4806.7204.4조원
cmu5yjixg0zhh109od5p3c58kfsc-securities-productetf:310960:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjixb0zhe109oz9f080hb1etf2026-09-16310960KR7310960000TIGER 200TR62,155원1,165원1.91%62255.7260,990원62,155원60,865원10,6516.5억원3418.5억원5,500,000주코스피 200 TR1406.4603424억원
cmu5yjix60zhb109o9u5oym0dfsc-securities-productetf:310080:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:49cmu5yjix00zh8109ov4kz06101etf2026-09-16310080KR7310080007RISE 중국MSCI China(H)9,065원70원0.78%9055.019,060원9,100원8,850원2,3562127.5만원104.2억원1,150,000주MSCI China Index(USD, Price Return)71.940104.1억원
cmu5yjiwv0zh5109oj0vwchnhfsc-securities-productetf:309230:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiwr0zh2109oteufoj2r1etf2026-09-16309230KR7309230001ACE 미국WideMoat동일가중30,075원95원0.32%30056.5529,870원30,140원29,830원4,4301.3억원1106.7억원3,680,000주MorningStar Wide Moat Focus Index16588.6701106억원
cmu5yjiwm0zgz109oyfdz73dzfsc-securities-productetf:308620:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiwh0zgw109ox5q491lb1etf2026-09-16308620KR7308620004KODEX 미국10년국채선물11,240원95원0.85%11234.1911,230원11,275원11,200원33,3193.7억원932.9억원8,300,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)212.903932.4억원
cmu5yjiwb0zgt109o2qs022qgfsc-securities-productetf:307520:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiw60zgq109orpsjp0a51etf2026-09-16307520KR7307520007TIGER 지주회사21,895원-125원-0.57%21980.2321,890원22,085원21,780원87,78919.2억원2693억원12,300,000주FnGuide 지주회사 지수3254.1702703.5억원
cmu5yjiw10zgn109oz873mzoffsc-securities-productetf:307510:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjivw0zgk109o1np1sj9o1etf2026-09-16307510KR7307510008TIGER 의료기기11,655원-230원-1.94%11693.4011,850원11,930원11,640원678792.3만원58.2억원500,000주FnGuide 의료기기 지수1217.98058.4억원
cmu5yjivr0zgh109ob7zhu5a4fsc-securities-productetf:306950:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjivl0zge109o18yb3fa81etf2026-09-16306950KR7306950007KODEX KRX300레버리지72,770원1,600원2.25%73279.3170,955원72,770원70,610원7515387.9만원582.1억원800,000주KRX 3004603.030586.2억원
cmu5yjivh0zgb109oz1natru2fsc-securities-productetf:306530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjivc0zg8109ovxwljt4h1etf2026-09-16306530KR7306530007HANARO 코스닥150선물레버리지6,675원135원2.06%6722.286,500원6,675원6,305원6,0423893.1만원29.3억원440,000주F-코스닥150 지수1592.58029.5억원
cmu5yjjo40zwy109oxve6gpt2fsc-securities-productetf:385550:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjnz0zww109oje4i7l891etf2026-09-16385550KR7385550009RISE 단기채권알파액티브114,250원10원0.01%114241.12114,230원114,270원114,230원1,1691.3억원3732.5억원3,267,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503732.2억원
cmu5yjjnk0zwm109o7igry127fsc-securities-productetf:385520:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjnf0zwk109og3v3n9f11etf2026-09-16385520KR7385520002KODEX 자율주행액티브15,370원75원0.49%15432.6915,295원15,415원15,205원593906.1만원330.4억원2,150,000주FnGuide K-미래차 지수2978.480331.8억원
cmu5yjjio0ztt109o4063aj3kfsc-securities-productetf:373490:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjij0ztp109o37rg9ypt1etf2026-09-16373490KR7373490002KODEX 코리아혁신성장액티브24,390원205원0.85%24574.6324,500원24,525원24,330원75183.3만원134.1억원550,000주FnGuide K-이노베이션 지수3794.220135.1억원
cmu5yjjhe0zt4109onimk50otfsc-securities-productetf:371460:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjh90zt0109og3qznea21etf2026-09-16371460KR7371460007TIGER 차이나전기차SOLACTIVE9,215원65원0.71%9291.889,150원9,400원9,085원94,4078.6억원6623.7억원71,880,000주Solactive China Electric Vehicle and Battery Index(PR)1933.5206667.8억원
cmu5yjjgu0zss109opyxtq664fsc-securities-productetf:371160:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjgo0zso109otb0qeehh1etf2026-09-16371160KR7371160003TIGER 차이나항셍테크6,455원70원1.10%6421.286,390원6,475원6,385원327,89621억원5270.5억원81,650,000주Hang Seng TECH Index4324.9405242.9억원
cmu5yjjg90zsf109oqx6o65qwfsc-securities-productetf:368680:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjg40zsd109oh4jimsyr1etf2026-09-16368680KR7368680005KODEX K-뉴딜디지털플러스7,705원-110원-1.41%7733.997,785원7,785원7,705원1612.3만원69.3억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1845.05069.6억원
cmu5yjjfp0zs4109owlgc3qv0fsc-securities-productetf:368190:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjfk0zs1109o5kec1fet1etf2026-09-16368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,705원-70원-0.90%7676.037,735원7,735원7,665원341262.7만원246.5억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1845.050245.6억원
cmu5yjj2e0zkc109omgm720hcfsc-securities-productetf:328370:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj290zk9109o8ze7j6by1etf2026-09-16328370KR7328370002PLUS 코스피TR37,675원440원1.18%37770.8137,235원37,730원37,235원33123.7만원1167.9억원3,100,000주코스피 TR8821.3001170.8억원
cmu5yjj1u0zk0109oe8t1onavfsc-securities-productetf:326230:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj1o0zjw109oh70rp2x61etf2026-09-16326230KR7326230000RISE 내수주플러스10,935원-55원-0.50%10949.6210,965원10,970원10,925원2527.3만원69.9억원640,000주FnGuide 내수주플러스 지수1500.07070억원
cmu5yjj190zjo109o07gtyrc0fsc-securities-productetf:325010:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj140zjl109o8fzoqtsz1etf2026-09-16325010KR7325010007KODEX 성장주42,305원920원2.22%42271.9541,370원42,305원41,370원5182155.1만원1226.8억원2,900,000주FnGuide 성장 지수(PR)12010.4501225.8억원
cmu5yjj0z0zji109og7jv3d3jfsc-securities-productetf:322410:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj0t0zjf109og3g7wfvc1etf2026-09-16322410KR7322410002HANARO K고배당22,955원-245원-1.06%23029.5123,090원23,115원22,945원5,3181.2억원401.7억원1,750,000주FnGuide 고배당 알파 지수3400.630403억원
22,152건 중 20,301–20,350← 이전407 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬