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
cmu5yjifo0z75109ot79dls7yfsc-securities-productetf:279530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjifj0z72109optneetqp1etf2026-09-16279530KR7279530000KODEX 고배당주17,565원-220원-1.24%17572.2817,745원17,745원17,485원136,01523.9억원3477.8억원19,800,000주FnGuide 고배당 Plus 지수27078.2403479.3억원
cmu5yjifd0z6z109oz1wch905fsc-securities-productetf:278620:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjif80z6w109okbymsjqx1etf2026-09-16278620KR7278620000PLUS 단기채권액티브119,075원-15원-0.01%119073.37119,055원119,080원119,055원2432893.3만원666.8억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.090666.8억원
cmu5yjif30z6t109o19256gf5fsc-securities-productetf:278540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiey0z6q109o4h8qnlf41etf2026-09-16278540KR7278540000KODEX MSCI Korea TR37,840원580원1.56%37896.1836,930원37,840원36,930원17,6716.6억원2.3조원61,200,000주MSCI Korea TR Index4806.7202.3조원
cmu5yjiet0z6n109oclxb1oaffsc-securities-productetf:278530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjieo0z6k109o2waywbwn1etf2026-09-16278530KR7278530001KODEX 200TR38,510원690원1.82%38601.1037,795원38,535원37,685원430,858164.6억원7.4조원193,950,000주코스피 200 TR1406.4607.4조원
cmu5yjiej0z6h109ozdlf2pcafsc-securities-productetf:278240:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiee0z6f109oc8tae9be1etf2026-09-16278240KR7278240007RISE 코스닥150선물레버리지7,480원100원1.36%7519.307,275원7,480원7,075원31,9722.3억원530.3억원7,090,000주F-코스닥150 지수1592.580533.1억원
cmu5yjie90z6b109oqvkmp55rfsc-securities-productetf:277650:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjie40z69109oq18h2m6v1etf2026-09-16277650KR7277650008TIGER 코스피중형주21,065원-90원-0.43%21037.3321,135원21,135원21,065원190401.5만원42.1억원200,000주코스피 중형주4079.42042억원
cmu5yjie00z66109ojark7y5yfsc-securities-productetf:277640:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjidv0z64109o5yyjq6cq1etf2026-09-16277640KR7277640009TIGER 코스피대형주36,680원325원0.89%36741.1436,000원36,680원36,000원4,5501.6억원623.5억원1,700,000주코스피 대형주7334.510624.5억원
cmu5yjidq0z61109o1iuzhn9gfsc-securities-productetf:277630:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjidl0z5y109oodwbq9pf1etf2026-09-16277630KR7277630000TIGER 코스피69,960원560원0.81%70104.7268,760원69,960원68,760원93,24064.8억원5806.6억원8,300,000주코스피6717.9705783.6억원
cmu5yjidg0z5v109o7b2bgvkxfsc-securities-productetf:277540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjidb0z5s109ovetl0sdq1etf2026-09-16277540KR7277540001ACE 아시아TOP5031,435원275원0.88%31492.3631,410원31,435원31,035원125391.8만원251.4억원800,000주S&P ASIA50 Price Return Index8849.987251.9억원
cmu5yjid50z5p109opyvzqx7tfsc-securities-productetf:276990:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjid10z5m109o0lkkzau01etf2026-09-16276990KR7276990009KODEX 글로벌로봇(합성)24,200원130원0.54%24286.0424,020원24,290원24,020원4,0849883.6만원428.3억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1277.691429.8억원
cmu5yjicw0z5j109ojsiysv3rfsc-securities-productetf:276970:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjicq0z5g109obvowubm21etf2026-09-16276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,735원60원0.78%7774.877,675원7,820원7,595원11,3418795.1만원363.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index109.413365.4억원
cmu5yjicl0z5d109onvkdgyp2fsc-securities-productetf:276650:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjicg0z5a109op5mpo7p11etf2026-09-16276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,835원170원0.37%45630.6345,835원45,860원45,725원29132.6만원343.7억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5006.945342.2억원
cmu5yjicb0z57109o5iiagke5fsc-securities-productetf:276000:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjic60z54109oawtt72gu1etf2026-09-16276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,250원170원0.81%21352.5121,240원21,440원21,240원1,9954265.3만원191.2억원900,000주MorningStar Global Upstream Resources Index(PR)5752.470192.1억원
cmu5yjic10z51109o5e9xhey6fsc-securities-productetf:275980:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjibw0z4y109oqdqyxp8e1etf2026-09-16275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,050원-120원-0.52%23068.1923,320원23,460원23,000원94216.9만원576.2억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4074.540576.7억원
cmu5yjibr0z4v109o9bmm5yv3fsc-securities-productetf:275750:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjibm0z4s109oena43kxi1etf2026-09-16275750KR7275750008RISE 코스닥150선물인버스2,495원-15원-0.60%2486.722,530원2,555원2,495원44,8631.1억원23.7억원950,000주F-코스닥150 지수1592.58023.6억원
cmu5yjibg0z4p109om1mj8r8mfsc-securities-productetf:275300:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjibc0z4m109owha7i3vu1etf2026-09-16275300KR7275300002KODEX 우량주29,200원545원1.90%29376.8128,725원29,270원28,655원3,8861.1억원496.4억원1,700,000주MSCI Korea IMI Quality Capped17321.070499.4억원
cmu5yjib70z4k109o7va5si2bfsc-securities-productetf:275290:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjib10z4g109osu48kqdj1etf2026-09-16275290KR7275290005KODEX 가치주34,015원575원1.72%34025.6733,275원34,015원33,275원1,4424861.3만원306.1억원900,000주MSCI Korea IMI Enhanced Value Capped19757.950306.2억원
cmu5yji9p0z3p109oe9ztcg2zfsc-securities-productetf:272580:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji9l0z3n109omnt96h241etf2026-09-16272580KR7272580002TIGER 단기채권액티브57,145원-5원-0.01%57146.4157,155원57,155원57,145원7,7154.4억원7854억원13,744,000주KIS MSB 6M PLUS 지수13738.2007866.7억원
cmu5yji960z3d109of3j7fqb8fsc-securities-productetf:272560:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji910z3b109ormey3mtq1etf2026-09-16272560KR7272560004RISE 단기국공채액티브114,925원30원0.03%114870.82114,905원114,925원114,890원2,4352.7억원1574.4억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7401573.7억원
cmu5yji8m0z31109ojb4cf73yfsc-securities-productetf:271050:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji8h0z2z109oht9k04ow1etf2026-09-16271050KR7271050007KODEX WTI원유선물인버스(H)1,634원-12원-0.73%1613.941,622원1,639원1,621원6,618,765107.8억원1877.4억원114,900,000주S&P GSCI Crude Oil Index ER273.0081904.8억원
cmu5yji820z2q109oqfze8og1fsc-securities-productetf:270800:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji7u0z2n109ozos6zjld1etf2026-09-16270800KR7270800006RISE KQ고배당15,365원15원0.10%15425.8915,390원15,390원15,340원6295.2만원84.5억원550,000주FnGuide KQ고배당포커스 지수7789.05084.8억원
cmu5yji7m0z2j109o131cu4wcfsc-securities-productetf:269540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji7h0z2f109ojidpyp2j1etf2026-09-16269540KR7269540001PLUS 미국S&P500(H)29,705원20원0.07%29674.0329,685원29,725원29,655원3,1849453.5만원891.1억원3,000,000주S&P 5007551.810890.2억원
cmu5yji710z26109ocn8noj5kfsc-securities-productetf:269420:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6x0z23109obgcnld401etf2026-09-16269420KR7269420006KODEX S&P글로벌인프라(합성)21,135원30원0.14%21234.0221,180원21,265원21,075원2,0914418만원218.1억원1,032,000주S&P Global Infrastructure Index3596.273219.1억원
cmu5yji6i0z1v109oqeij9f9lfsc-securities-productetf:267770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6d0z1s109ovedpgfze1etf2026-09-16267770KR7267770006TIGER 200선물레버리지79,400원2,980원3.90%79516.1076,450원79,400원76,450원24,94219.5억원1905.6억원2,400,000주코스피 200 선물지수5159.0901908.3억원
cmu5yji5x0z1j109o40dlco25fsc-securities-productetf:267450:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji5t0z1g109o46x0obee1etf2026-09-16267450KR7267450005RISE 미국장기국채선물인버스(H)11,270원-150원-1.31%11336.5911,275원11,385원11,270원2629.3만원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.32156.6억원
cmu5yji5k0z1d109odvumhnbefsc-securities-productetf:267440:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji5d0z1a109oltmwux1f1etf2026-09-16267440KR7267440006RISE 미국장기국채선물(H)7,905원0원0.00%7927.587,930원7,935원7,870원589465.5만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.32147.5억원
cmu5yji560z17109od3al94e4fsc-securities-productetf:266550:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji500z14109oko2tk9e61etf2026-09-16266550KR7266550003PLUS 중형주저변동5018,580원0원0.00%18543.1718,580원18,580원18,580원23.7만원46.4억원250,000주FnGuide 중형주저변동50지수3636.42046.3억원
cmu5yji4v0z11109o1se5swgifsc-securities-productetf:266420:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji4q0z0y109o64xpsafr1etf2026-09-16266420KR7266420009KODEX 헬스케어15,885원-150원-0.94%15882.0615,865원15,960원15,700원8,8071.3억원635.4억원4,000,000주KRX 헬스케어3556.650635.2억원
cmu5yji4l0z0v109o6u1xudyvfsc-securities-productetf:266410:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji4g0z0s109odcz51prn1etf2026-09-16266410KR7266410000KODEX 필수소비재9,495원-80원-0.84%9529.079,555원9,570원9,415원22,5912.1억원113.9억원1,200,000주KRX 필수소비재1716.700114.3억원
cmu5yjjgk0zsm109onlui8mcqfsc-securities-productetf:371150:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjge0zsi109oaayw2v5b1etf2026-09-16371150KR7371150004RISE 차이나항셍테크6,295원75원1.21%6262.606,240원6,335원6,235원426267.5만원81.8억원1,300,000주Hang Seng TECH Index4324.94081.4억원
cmu5yjjfy0zs9109oly4zb9xefsc-securities-productetf:368590:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjfu0zs7109oeevuf17c1etf2026-09-16368590KR7368590006RISE 미국나스닥10029,325원140원0.48%29248.0529,185원29,365원29,170원209,95361.4억원1.5조원53,100,000주NASDAQ 10028945.0601.5조원
cmu5yjj770zn5109o6sxy65dlfsc-securities-productetf:337160:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj720zn3109ou0dolzfu1etf2026-09-16337160KR7337160006KODEX 200ESG46,910원720원1.56%46889.8345,865원46,910원45,865원7,4573.4억원1594.9억원3,400,000주코스피 200 ESG 지수1395.8401594.2억원
cmu5yjj6m0zmt109o3qemy9mafsc-securities-productetf:337140:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj6i0zmr109o0ig1o4yr1etf2026-09-16337140KR7337140008KODEX 코스피대형주35,410원255원0.73%35542.7534,995원35,455원34,900원4,6251.6억원779억원2,200,000주코스피 대형주7334.510781.9억원
cmu5yjj630zmi109ooudbftulfsc-securities-productetf:336160:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj5y0zme109oh4m5l9i51etf2026-09-16336160KR7336160007RISE 금융채액티브99,870원90원0.09%99879.7799,735원99,870원99,735원23229.5만원468.3억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.030468.4억원
cmu5yjj5j0zm5109o6y7br8fufsc-securities-productetf:334690:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj5e0zm3109oe2w2ewt91etf2026-09-16334690KR7334690005RISE 팔라듐선물(H)5,920원120원2.07%5840.175,825원5,925원5,825원15,3719087.7만원38.4억원650,000주S&P GSCI Palladium Excess Return Index725.60137.9억원
cmu5yjj4y0zlt109ok2gbj53afsc-securities-productetf:332930:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj4u0zlr109o14xmmmdg1etf2026-09-16332930KR7332930007HANARO 200TR139,700원2,855원2.09%139925.03136,970원139,700원136,800원1542137만원2025.6억원1,450,000주코스피 200 TR1406.4602028.9억원
cmu5yjj4f0zli109ospj2kxdefsc-securities-productetf:332610:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj4a0zlf109o1toy6q7r1etf2026-09-16332610KR7332610005PLUS 미국단기회사채(AAA~A)124,250원885원0.72%124236.67124,000원124,490원123,860원3984942.7만원119.2억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)601.894119.2억원
cmu5yjj3v0zl6109os670zpkcfsc-securities-productetf:329750:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj3q0zl2109or6tkgqpf1etf2026-09-16329750KR7329750004TIGER 미국달러단기채권액티브12,950원90원0.70%12944.6712,915원13,425원12,895원1,110,472144억원6889.4억원53,200,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)149.2506887.8억원
cmu5yjj3a0zkt109opcpkinfjfsc-securities-productetf:329660:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj350zkr109o79kcbt7f1etf2026-09-16329660KR7329660005KODEX TRF505017,585원40원0.23%17625.8417,545원17,590원17,475원15,2632.6억원826.4억원4,700,000주FnGuide TRF 5050 지수2287.880828.4억원
cmu5yjj300zko109ofv254ey8fsc-securities-productetf:329650:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj2v0zkl109ohevizqhr1etf2026-09-16329650KR7329650006KODEX TRF307013,905원45원0.32%13955.2613,885원13,920원13,855원13,8181.9억원2294.3억원16,500,000주FnGuide TRF 3070 지수1825.3502302.6억원
cmu5yjj2q0zki109oxwsp9copfsc-securities-productetf:329200:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj2l0zkg109og0iqs3h31etf2026-09-16329200KR7329200000TIGER 리츠부동산인프라4,055원5원0.12%4054.164,055원4,070원4,045원1,653,68367억원1.5조원383,600,000주FnGuide 리츠부동산인프라1664.3101.5조원
cmu5yjia00z3w109obyrpeh9lfsc-securities-productetf:272910:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji9u0z3s109oakik20ur1etf2026-09-16272910KR7272910001ACE 중장기국공채액티브105,470원95원0.09%105574.63105,390원105,470원105,390원46485만원736.1억원698,000주KIS 종합채권국공채1-10Y지수153.910736.9억원
cmu5yji9g0z3k109o4fiyz6effsc-securities-productetf:272570:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji9b0z3h109oxt9sqf0o1etf2026-09-16272570KR7272570003RISE 중장기국공채액티브107,270원230원0.21%107286.99107,125원107,270원107,125원46493만원158.7억원148,000주KIS 종합채권국공채4~5Y지수148.060158.7억원
cmu5yji8w0z37109opv9piqi9fsc-securities-productetf:271060:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji8r0z35109ownb07o211etf2026-09-16271060KR7271060006KODEX 3대농산물선물(H)9,135원125원1.39%9148.649,050원9,155원9,050원34,5103.1억원282.2억원3,090,000주S&P GSCI Grains Select Index ER18.850282.6억원
cmu5yji8c0z2v109oodhrz56lfsc-securities-productetf:270810:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji870z2s109o4bhbqqg61etf2026-09-16270810KR7270810005RISE 코스닥15013,710원80원0.59%13716.3513,530원13,710원13,325원113,01515.2억원3197.1억원23,320,000주코스닥 1501387.4603201.3억원
cmu5yji7c0z2d109o612bjzldfsc-securities-productetf:269530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji770z29109og4q9udxl1etf2026-09-16269530KR7269530002PLUS S&P글로벌인프라19,075원195원1.03%19064.7418,920원19,130원18,920원498945.7만원114.4억원600,000주S&P Global Infrastructure Index3596.273114.3억원
cmu5yji6s0z21109o8jisricvfsc-securities-productetf:269370:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6n0z1x109ogin7hi5r1etf2026-09-16269370KR7269370003TIGER S&P글로벌인프라(합성)16,385원50원0.31%16340.4716,375원16,455원16,260원8021308만원114.6억원700,000주S&P Global Infrastructure Index3596.273114.3억원
cmu5yji670z1o109ordv3t4o5fsc-securities-productetf:267490:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji620z1l109oroh374ao1etf2026-09-16267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,830원30원0.63%4829.604,830원4,830원4,830원14,830원33.8억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.32133.8억원
cmu5yji380z04109ox9rni1q3fsc-securities-productetf:265690:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji330z00109od08nx1p41etf2026-09-16265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.420원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148957만원
cmu5yji2n0yzs109of7vxl7mcfsc-securities-productetf:261270:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji2i0yzo109o2zfnhiot1etf2026-09-16261270KR7261270003KODEX 미국달러선물인버스8,170원-60원-0.73%8184.168,200원8,200원8,145원179,96114.6억원952.6억원11,660,000주미국달러선물지수1533.760946.9억원
22,152건 중 20,401–20,450← 이전409 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬