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
cmu5yjj0o0zjc109oclvxpkd3fsc-securities-productetf:322400:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj0j0zj9109oochbnfhx1etf2026-09-16322400KR7322400003HANARO e커머스9,765원-295원-2.93%9726.209,950원9,950원9,700원6,3146177.1만원322.2억원3,300,000주FnGuide E커머스 지수1668.620320.9억원
cmu5yjj0e0zj6109oq2r1iziefsc-securities-productetf:321410:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj070zj3109o9c6njbdk1etf2026-09-16321410KR7321410003KODEX 멀티에셋하이인컴(H)10,545원-60원-0.57%10546.060원0원0원00원31.6억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1103.69031.6억원
cmu5yjizz0ziz109oqb8a9h79fsc-securities-productetf:319640:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjizu0ziv109ohf1aaumn1etf2026-09-16319640KR7319640009TIGER 골드선물(H)25,390원175원0.69%25215.6825,175원25,495원25,130원10,2902.6억원1167.9억원4,600,000주S&P GSCI Gold Index(TR)2101.2871159.9억원
cmu5yjisx0zeu109ovo0y53mofsc-securities-productetf:304760:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjist0zes109o3pk6pxfg1etf2026-09-16304760KR7304760002HANARO KRX30046,465원1,170원2.58%46301.7545,570원46,465원45,435원66303.3만원185.8억원400,000주KRX 3004603.030185.2억원
cmu5yjisd0zei109oc9ootimvfsc-securities-productetf:304660:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjis90zef109omvthlobm1etf2026-09-16304660KR7304660004KODEX 미국30년국채울트라선물(H)7,120원5원0.07%7142.807,130원7,155원7,120원16,2511.1억원1281.6억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.5051285.7억원
cmu5yjirt0ze6109o7l47mjoafsc-securities-productetf:302190:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiro0ze4109opljb7gch1etf2026-09-16302190KR7302190004TIGER 중장기국채49,645원120원0.24%49665.3949,600원49,645원49,555원7,6673.8억원1916.2억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9877.1801917억원
cmu5yjir90zdu109ojl76fdhifsc-securities-productetf:300950:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjir40zds109oflvyv3c81etf2026-09-16300950KR7300950003KODEX 게임산업5,300원-125원-2.30%5285.505,450원5,450원5,280원38,3042억원222.6억원4,200,000주FnGuide 게임 산업 지수645.920221.9억원
cmu5yjiqp0zdj109oyluck22hfsc-securities-productetf:300610:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiql0zdf109ojs2doabo1etf2026-09-16300610KR7300610003TIGER K게임5,385원-115원-2.09%5358.815,440원5,480원5,330원7,6084133.8만원126.5억원2,350,000주WISE K게임 테마 지수437.460125.9억원
cmu5yjiq50zd7109o6n4wsyb4fsc-securities-productetf:298340:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiq00zd4109o65h1qzz21etf2026-09-16298340KR7298340001PLUS 국채선물3년56,250원100원0.18%56308.2156,190원56,310원56,160원16,3619.2억원724.5억원1,288,000주국채선물지수1202.410725.2억원
cmu5yjipv0zd1109oltikigndfsc-securities-productetf:295040:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjipq0zcy109ocaec7q7p1etf2026-09-16295040KR7295040000SOL 200TR39,890원745원1.90%39968.6839,130원39,895원39,025원51,82120.4억원9932.6억원24,900,000주코스피 200 TR1406.4609952.2억원
cmu5yjipl0zcv109oexysfj74fsc-securities-productetf:295020:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjipg0zcs109ow4ucqwn81etf2026-09-16295020KR7295020002RISE 국채선물10년인버스61,655원-225원-0.36%61580.2561,745원61,780원61,630원32197.3만원244.1억원396,000주10년국채선물지수1110.870243.8억원
cmu5yjipa0zcp109oegayswh5fsc-securities-productetf:295000:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjip50zcm109obv9720em1etf2026-09-16295000KR7295000004RISE 국채선물10년50,600원235원0.47%50653.4050,530원50,630원50,530원840.4만원50.6억원100,000주10년국채선물지수1110.87050.6억원
cmu5yjip00zcj109ooriva4m4fsc-securities-productetf:294400:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiow0zcg109o68ar73mc1etf2026-09-16294400KR7294400007KIWOOM 200TR139,600원2,545원1.86%139915.40136,780원139,600원136,695원82,432114.1억원1.7조원12,700,000주코스피 200 TR1406.4601.7조원
cmu5yjioq0zcd109owvjloghufsc-securities-productetf:293180:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiol0zca109o0e07q03v1etf2026-09-16293180KR7293180006HANARO 200106,640원2,015원1.93%106871.97104,665원106,640원104,420원14,10314.9억원4212.2억원3,950,000주코스피 2001060.0504221.4억원
cmu5yjiof0zc7109o9cxyn103fsc-securities-productetf:292770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjioa0zc4109orakp5uvr1etf2026-09-16292770KR7292770005KODEX 국채선물3년인버스58,120원-60원-0.10%58087.3458,165원58,165원58,120원18104.6만원624.2억원1,074,000주국채선물지수1202.410623.8억원
cmu5yjio50zc1109oftehchx1fsc-securities-productetf:292560:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjio00zby109oeka0uk6a1etf2026-09-16292560KR7292560000TIGER 일본엔선물8,140원35원0.43%8147.268,110원8,150원8,105원57,9074.7억원496.5억원6,100,000주엔선물지수447.790496.9억원
cmu5yjinv0zbv109olp1hp211fsc-securities-productetf:292500:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjinp0zbs109od8rr2mk31etf2026-09-16292500KR7292500006SOL KRX30047,570원410원0.87%48099.9447,570원47,570원47,570원14.7만원237.8억원500,000주KRX 3004603.030240.4억원
cmu5yjink0zbp109oc4oeu97cfsc-securities-productetf:292190:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjing0zbm109ocihvcht41etf2026-09-16292190KR7292190006KODEX KRX30047,000원955원2.07%47013.5346,060원47,000원46,060원5,4592.5억원705억원1,500,000주KRX 3004603.030705.2억원
cmu5yjina0zbj109owohlxdonfsc-securities-productetf:292160:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjin50zbg109o9xh1bdw61etf2026-09-16292160KR7292160009TIGER KRX30047,055원860원1.86%47216.1446,610원47,055원46,470원3,4951.6억원235.2억원500,000주KRX 3004603.030236억원
cmu5yjin00zbd109obzk5i3z8fsc-securities-productetf:292150:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjimv0zba109ofc80ywfb1etf2026-09-16292150KR7292150000TIGER 코리아TOP1037,540원540원1.46%37646.9336,730원37,550원36,730원723,121269억원1.8조원48,450,000주FnGuide TOP10 지수13142.6601.8조원
cmu5yjimq0zb7109ooihvcpe2fsc-securities-productetf:292050:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjimk0zb4109o4q6zhgl21etf2026-09-16292050KR7292050002RISE KRX30048,265원950원2.01%48364.5747,450원48,265원47,430원57273만원168.9억원350,000주KRX 3004603.030169.2억원
cmu5yjimg0zb1109os0d5hx05fsc-securities-productetf:291890:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjimb0zay109o20ys0r7x1etf2026-09-16291890KR7291890002KODEX MSCI EM선물(H)12,160원70원0.58%12108.9612,095원12,165원12,095원1113.3만원54.7억원450,000주iEdge Emerging Markets Futures Index(ER)1705.59754.4억원
cmu5yjim50zav109ob3c9ewmnfsc-securities-productetf:291680:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjim00zas109omq976k901etf2026-09-16291680KR7291680007RISE 차이나H선물인버스(H)8,000원115원1.46%8000.577,905원8,000원7,905원9272.9만원40억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10452.50040억원
cmu5yjilv0zap109oi68gqe4vfsc-securities-productetf:291630:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjilq0zam109omuh41oxf1etf2026-09-16291630KR7291630002KIWOOM 코스닥150선물레버리지3,350원20원0.60%3376.033,265원3,350원3,175원56,6921.8억원48.5억원1,450,000주F-코스닥150 지수1592.58048.9억원
cmu5yjill0zaj109om80df68lfsc-securities-productetf:291620:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjilg0zag109o6hmu0usw1etf2026-09-16291620KR7291620003KIWOOM 코스닥150선물인버스4,375원-25원-0.57%4361.624,430원4,490원4,375원11,6535185.5만원24.9억원570,000주F-코스닥150 지수1592.58024.8억원
cmu5yjilb0zad109ornc74lh1fsc-securities-productetf:291130:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjil50zaa109oinctu1h91etf2026-09-16291130KR7291130003ACE MSCI멕시코(합성)17,285원-45원-0.26%17470.4317,310원17,365원17,285원1322.5만원155.5억원900,000주MSCI MEXICO IMI 25/50 Price return Index13101.318157.2억원
cmu5yjil00za7109ojycaha8afsc-securities-productetf:290130:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjikv0za4109obudrxzs31etf2026-09-16290130KR7290130004RISE ESG사회책임투자46,810원1,295원2.85%46651.0645,575원46,810원45,540원43,10219.8억원6600.2억원14,100,000주KRX ESG 사회책임경영지수(S)7520.6006624.4억원
cmu5yjikq0za1109oqy8dzzxyfsc-securities-productetf:290080:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjikl0z9y109o6rvc3rpv1etf2026-09-16290080KR7290080001RISE 200고배당커버드콜ATM7,420원-80원-1.07%7474.747,415원7,540원7,335원14,8271.1억원126.1억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1071.980127억원
cmu5yjikg0z9v109oatobbyvkfsc-securities-productetf:289670:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjikb0z9s109owuy6piuo1etf2026-09-16289670KR7289670002PLUS 국채선물10년51,340원115원0.22%51421.9551,350원51,425원51,300원83426.3만원65.7억원128,000주10년국채선물지수1110.87065.8억원
cmu5yjik60z9p109oxk2aq9ebfsc-securities-productetf:289480:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjik10z9m109ogp0o3uua1etf2026-09-16289480KR7289480006TIGER 200커버드콜12,690원120원0.95%12811.4812,490원12,720원12,490원9,8561.2억원266.4억원2,100,000주코스피 200 커버드콜 ATM 지수1846.870269억원
cmu5yjijw0z9j109ovnxw7iicfsc-securities-productetf:289260:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjijr0z9g109oa0x3a80u1etf2026-09-16289260KR7289260002TIGER MSCI KOREA ESG리더스28,365원310원1.10%28625.0428,055원28,485원28,055원103292.1만원170.1억원600,000주MSCI Korea Country ESG Leaders Capped Index4135.990171.7억원
cmu5yjijn0z9d109ou7qjh5anfsc-securities-productetf:289250:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjijh0z9b109oi3sujub11etf2026-09-16289250KR7289250003TIGER MSCI KOREA ESG유니버설34,585원740원2.19%34459.8733,660원34,585원33,660원7,7022.6억원238.6억원690,000주MSCI Korea ESG Universal Index4805.380237.7억원
cmu5yjijc0z98109o6mlc60tjfsc-securities-productetf:289040:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjij80z96109omw0a43gz1etf2026-09-16289040KR7289040008KODEX MSCI KOREA ESG유니버설32,890원520원1.61%33118.2932,295원32,890원32,295원51167.1만원197.3억원600,000주MSCI Korea ESG Universal Capped Index4601.100198.7억원
cmu5yjij20z93109ohpx0r21ffsc-securities-productetf:287180:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiix0z90109ox7clbvfk1etf2026-09-16287180KR7287180004PLUS 미국나스닥테크52,820원230원0.44%52614.3852,590원52,840원52,430원4482360.4만원475.3억원900,000주NASDAQ 100 Technology Sector Index16604.280473.5억원
cmu5yjiv70zg5109ouxjoembrfsc-securities-productetf:306520:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiv10zg2109oh268pctn1etf2026-09-16306520KR7306520008HANARO 200선물인버스2,410원-50원-2.03%2408.522,460원2,465원2,410원22,6025540.7만원14.4억원600,000주코스피 200 선물지수5159.09014.4억원
cmu5yjiux0zfz109obl0qqtl3fsc-securities-productetf:305720:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiur0zfw109oc6cgwuub1etf2026-09-16305720KR7305720005KODEX 2차전지산업14,700원-185원-1.24%14755.8614,750원15,105원14,660원2,734,658405.6억원1.7조원117,400,000주FnGuide 2차전지 산업 지수2581.6501.7조원
cmu5yjium0zft109ot7crn0uxfsc-securities-productetf:305540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiuh0zfq109okw2m5sgv1etf2026-09-16305540KR7305540007TIGER 2차전지테마18,665원-295원-1.56%18771.2118,810원19,245원18,655원411,97577.8억원9313.8억원49,900,000주WISE 2차전지 테마 지수7064.4209366.8억원
cmu5yjiuc0zfn109ov20xbh6cfsc-securities-productetf:305080:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiu70zfk109ot3yc8rbl1etf2026-09-16305080KR7305080004TIGER 미국채10년선물11,945원100원0.84%11949.7111,930원11,980원11,900원79,2839.4억원2138.1억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.9822138.9억원
cmu5yjiu20zfh109o142ajrbmfsc-securities-productetf:305050:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjitx0zfe109old35vbum1etf2026-09-16305050KR7305050007ACE 코스피70,060원1,260원1.83%69817.4268,800원70,060원68,710원1,6291.1억원455.3억원650,000주코스피6717.970453.8억원
cmu5yjits0zfb109oiekhlk9kfsc-securities-productetf:304940:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjito0zf9109o1x2kizvs1etf2026-09-16304940KR7304940000KODEX 미국나스닥100선물(H)31,935원-35원-0.11%31819.8031,880원31,970원31,807원7,7802.4억원1085.7억원3,400,000주NASDAQ 10028945.0601081.8억원
cmu5yjiti0zf6109o0gcjbku8fsc-securities-productetf:304780:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjitd0zf3109o6nsg26c31etf2026-09-16304780KR7304780000HANARO 200선물레버리지116,890원4,395원3.91%117351.82112,405원117,000원112,285원2412777.4만원526억원450,000주코스피 200 선물지수5159.090528억원
cmu5yjit80zf0109o2shko2chfsc-securities-productetf:304770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjit40zex109oce69cxq31etf2026-09-16304770KR7304770001HANARO 코스닥15013,770원95원0.69%13803.8413,555원13,770원13,350원8,6021.1억원195.5억원1,420,000주코스닥 1501387.460196억원
cmu5yjisn0zeo109obudy0he7fsc-securities-productetf:304670:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjisj0zem109ozoo3i4r31etf2026-09-16304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,580원-65원-0.51%12617.2012,575원12,610원12,575원522656.4만원75.4억원600,000주S&P Ultra T-Bond Futures Index(ER)102.50575.7억원
cmu5yjis40zec109ovic51p24fsc-securities-productetf:302450:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjirz0zea109oz58nylfi1etf2026-09-16302450KR7302450002RISE 코스피69,350원975원1.43%69630.8068,375원69,505원68,375원1,1748104만원3883.6억원5,600,000주코스피6717.9703899.3억원
cmu5yjirj0ze0109o8qvidxb0fsc-securities-productetf:301400:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjire0zdy109obrx0qxon1etf2026-09-16301400KR7301400008PLUS 코스닥15013,855원40원0.29%13932.2613,660원13,855원13,500원13,3251.8억원90억원650,000주코스닥 1501387.46090.5억원
cmu5yjiqz0zdp109ozyc2rn2sfsc-securities-productetf:300640:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiqu0zdl109ocn4rn8k11etf2026-09-16300640KR7300640000RISE 게임테마6,320원-160원-2.47%6343.446,510원6,510원6,315원1,143725.3만원205.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3072.680206.1억원
cmu5yjiqg0zdd109o3q6ltvxefsc-securities-productetf:298770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiqb0zda109ovmcbsoit1etf2026-09-16298770KR7298770009KODEX 한국대만IT프리미어79,755원1,760원2.26%79511.0578,185원80,000원78,005원1,7631.3억원877.3억원1,100,000주한국 대만 IT 프리미어지수11499.060874.6억원
cmu5yjigi0z7n109orporjbewfsc-securities-productetf:280920:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjigd0z7k109o066hd5i41etf2026-09-16280920KR7280920000PLUS 주도업종22,545원-175원-0.77%22649.6222,500원22,545원22,415원3169.5만원101.4억원450,000주FnGuide 주도업종 지수3436.040101.9억원
cmu5yjig80z7h109ojpoz7xd8fsc-securities-productetf:280320:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjig30z7e109ovrnm96mc1etf2026-09-16280320KR7280320003ACE 미국IT인터넷(합성 H)21,515원-285원-1.31%21732.9321,825원21,825원21,515원1839만원21.5억원100,000주다우존스 인터넷 종합지수1323.41621.7억원
cmu5yjify0z7b109oflf5gjq9fsc-securities-productetf:279540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjift0z78109ok3cwhmpy1etf2026-09-16279540KR7279540009KODEX 최소변동성20,675원125원0.61%20805.6720,695원20,715원20,620원51105.5만원124억원600,000주KRX 최소변동성지수12548.620124.8억원
22,152건 중 20,351–20,400← 이전408 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬