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
cmu5yji230yzf109ovx1912uzfsc-securities-productetf:261250:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji1y0yzd109ox9w3ooju1etf2026-09-16261250KR7261250005KODEX 미국달러선물레버리지15,650원220원1.43%15639.2015,540원15,727원15,540원306,14247.7억원316.1억원2,020,000주미국달러선물지수1533.760319억원
cmu5yjiis0z8x109oetwhofx8fsc-securities-productetf:285690:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiin0z8u109ohm8qsi3c1etf2026-09-16285690KR7285690004FOCUS ESG리더스21,315원0원0.00%21305.220원0원0원00원74.6억원350,000주KRX ESG Leaders 1503234.16074.5억원
cmu5yjiii0z8r109o30l7z44lfsc-securities-productetf:284980:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiid0z8o109ohp0g87ke1etf2026-09-16284980KR7284980000RISE 200금융22,905원20원0.09%22869.6022,880원22,945원22,705원6,6881.5억원196.9억원860,000주코스피 200 금융1749.530196.6억원
cmu5yjii80z8l109ovr8q6zyzfsc-securities-productetf:284430:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjii10z8i109olnab3cru1etf2026-09-16284430KR7284430006KODEX 200미국채혼합5020,420원270원1.34%20452.1320,305원20,420원20,185원303,15961.5억원1.9조원97,280,000주코스피 200 미국채 혼합지수4752.4901.9조원
cmu5yjihw0z8f109oa7q1nuh1fsc-securities-productetf:283580:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjihs0z8c109ocvjst6sa1etf2026-09-16283580KR7283580009KODEX 차이나CSI30014,775원180원1.23%14704.0614,595원14,775원14,580원26,6983.9억원2437.8억원16,500,000주CSI 300 Index4480.2682426.1억원
cmu5yjihm0z89109onb9ott8ffsc-securities-productetf:282000:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjihh0z86109ozzdj7aya1etf2026-09-16282000KR7282000009RISE 국고채3년선물인버스115,470원-110원-0.10%115397.81115,585원115,585원115,450원446.1만원117.7억원102,000주국채선물지수1202.410117.7억원
cmu5yjihc0z83109ox5j3rpqffsc-securities-productetf:281990:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjih70z80109oz8lrgeek1etf2026-09-16281990KR7281990002RISE 중소형고배당17,665원-95원-0.53%17690.7317,760원17,760원17,645원92162.6만원97.1억원550,000주FnGuide 중소형고배당포커스 지수17153.68097.2억원
cmu5yjih20z7x109od5tg06vyfsc-securities-productetf:280940:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjigx0z7v109oql53kcjw1etf2026-09-16280940KR7280940008KODEX 골드선물인버스(H)3,480원-20원-0.57%3504.613,475원3,515원3,445원6,8012369.3만원27.8억원800,000주S&P GSCI GOLD Index Excess Return256.72228억원
cmu5yjigt0z7s109o6icusnx5fsc-securities-productetf:280930:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjign0z7q109okknm6eue1etf2026-09-16280930KR7280930009KODEX 미국러셀2000(H)16,250원-40원-0.25%16221.4216,250원16,265원16,225원1,1761910.9만원227.5억원1,400,000주FTSE Russell 2000 Index2858.810227억원
cmu5yjiaw0z4d109ojk30ymwxfsc-securities-productetf:275280:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiaq0z4b109ootasdaj71etf2026-09-16275280KR7275280006KODEX 모멘텀주41,530원740원1.81%41794.6840,690원41,650원40,690원3,9741.6억원373.7억원900,000주MSCI Korea IMI Momentum Capped13593.460376.1억원
cmu5yjiam0z48109ogmpxzdp7fsc-securities-productetf:273140:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiah0z45109opgjt9qwe1etf2026-09-16273140KR7273140004KODEX 단기변동금리부채권액티브114,575원15원0.01%114573.88114,575원114,585원114,575원2,6333억원2796.7억원2,441,000주KAP 단기변동금리부은행채권지수148.8402796.7억원
cmu5yjiac0z42109ofh9vfozufsc-securities-productetf:273130:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjia70z40109o2d680zpl1etf2026-09-16273130KR7273130005KODEX 종합채권(AA-이상)액티브109,380원275원0.25%109360.21109,255원109,390원109,130원6,0246.5억원3.4조원31,778,000주KAP 한국종합채권지수258.0703.4조원
cmu5yji190yyz109os5lj1eg1fsc-securities-productetf:261140:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji130yyv109o2wn1oakf1etf2026-09-16261140KR7261140008TIGER 우선주23,990원375원1.59%23922.6323,745원23,990원23,600원25,8106.1억원307억원1,280,000주코스피 우선주 지수5552.980306.2억원
cmu5yji0o0yym109o7g3kg698fsc-securities-productetf:261110:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji0j0yyk109oqevkphd51etf2026-09-16261110KR7261110001TIGER 미국달러선물레버리지15,660원170원1.10%15685.8415,615원15,780원15,585원11,0181.7억원78.3억원500,000주미국달러선물지수1533.76078.4억원
cmu5yjhy90yxb109osfgd8e4cfsc-securities-productetf:253250:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhy30yx8109okymjzw5c1etf2026-09-16253250KR7253250005KIWOOM 200선물레버리지94,200원3,290원3.62%94861.5091,150원94,670원91,150원9138496.7만원273.1억원290,000주코스피 200 선물지수5159.090275억원
cmu5yjhxy0yx5109ort8xu83yfsc-securities-productetf:253240:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhxt0yx2109o6fxfven11etf2026-09-16253240KR7253240006KIWOOM 200선물인버스1,342원-17원-1.25%1332.721,359원1,361원1,328원5,192699.8만원16.3억원1,220,000주코스피 200 선물지수5159.09016.2억원
cmu5yjhxo0ywz109o3p1uwscpfsc-securities-productetf:253230:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhxj0yww109oc31a8y991etf2026-09-16253230KR7253230007KIWOOM 200선물인버스2X77원-5원-6.10%77.8482원82원77원791,7856252.7만원25.4억원33,100,000주코스피 200 선물지수5159.09025.7억원
cmu5yjhxe0ywt109ocwmtwbbufsc-securities-productetf:253160:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhx90ywq109o7t0tcfsj1etf2026-09-16253160KR7253160006PLUS 200선물인버스2X159원-5원-3.05%157.41164원164원157원843,2821.3억원14.6억원9,200,000주코스피 200 선물지수5159.09014.4억원
cmu5yjhx40ywn109ob21gojtffsc-securities-productetf:253150:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhwz0ywk109oqgw3p1dw1etf2026-09-16253150KR7253150007PLUS 200선물레버리지191,780원7,195원3.90%192400.31184,105원191,780원184,075원8,06415.1억원479.4억원250,000주코스피 200 선물지수5159.090481억원
cmu5yjhwu0ywh109obapoztw6fsc-securities-productetf:252710:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhwp0ywe109o8gx1i7yt1etf2026-09-16252710KR7252710009TIGER 200선물인버스2X84원-4원-4.55%84.1087원89원84원69,535,25759.6억원294.8억원351,000,000주코스피 200 선물지수5159.090285.4억원
cmu5yjhwk0ywb109olwk7in95fsc-securities-productetf:252670:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhwf0yw8109o9srwi4zc1etf2026-09-16252670KR7252670005KODEX 200선물인버스2X77원-3원-3.75%76.9080원81원76원8,909,462,2116994.5억원9157.2억원11,892,500,000주코스피 200 선물지수5159.0909145.8억원
cmu5yjhwa0yw5109otjh5566zfsc-securities-productetf:252650:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhw50yw2109obgeywggg1etf2026-09-16252650KR7252650007KODEX 200동일가중18,360원-195원-1.05%18456.6618,605원18,605원18,360원1,6793086.4만원128.5억원700,000주코스피 200 동일가중지수3708.930129.1억원
cmu5yjhw00yvz109or5yqwf7lfsc-securities-productetf:252420:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhvu0yvw109oo0978ecv1etf2026-09-16252420KR7252420005RISE 200선물인버스2X81원-3원-3.57%81.5884원85원81원1,267,2611억원40.5억원50,100,000주코스피 200 선물지수5159.09040.8억원
cmu5yjhvp0yvt109owfem9r6wfsc-securities-productetf:252410:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhvk0yvq109o07y0njcr1etf2026-09-16252410KR7252410006RISE 200선물인버스1,339원-18원-1.33%1334.721,358원1,368원1,334원22,0872984.2만원26.7억원2,000,000주코스피 200 선물지수5159.09025.3억원
cmu5yji4b0z0p109o64qievjpfsc-securities-productetf:266390:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji460z0m109ovblzayv01etf2026-09-16266390KR7266390004KODEX 경기소비재15,000원45원0.30%15033.8514,955원15,160원14,955원1,3011964.2만원90억원600,000주KRX 경기소비재1711.74090.2억원
cmu5yji410z0j109out2bhe2dfsc-securities-productetf:266370:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji3w0z0h109o9mp9feaj1etf2026-09-16266370KR7266370006KODEX IT67,205원1,820원2.78%67422.1965,015원67,220원65,015원15,47510.2억원1075.2억원1,600,000주KRX 정보기술5831.6401078.7억원
cmu5yji3r0z0d109oyxiu8mwsfsc-securities-productetf:266360:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji3l0z0b109o3n4sekxm1etf2026-09-16266360KR7266360007KODEX K콘텐츠9,375원-225원-2.34%9374.599,580원9,580원9,335원11,7141.1억원300억원3,200,000주KRX K콘텐츠1450.410299.9억원
cmu5yji3h0z08109ojykr6e86fsc-securities-productetf:266160:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji3d0z07109o9te0asmq1etf2026-09-16266160KR7266160001RISE 고배당32,610원255원0.79%32713.0732,285원32,645원32,250원7,6362.4억원2070.7억원6,350,000주FnGuide 고배당포커스 지수23190.8502077.2억원
cmu5yji2y0yzx109oiq7ekbfrfsc-securities-productetf:261920:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji2t0yzv109oko5xpqrq1etf2026-09-16261920KR7261920003ACE MSCI필리핀(합성)11,705원-195원-1.64%12023.9311,980원11,980원11,705원107126.1만원11.7억원100,000주MSCI Philippines IMI Index1562.36412억원
cmu5yji2d0yzm109ovlq90i12fsc-securities-productetf:261260:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji280yzi109oiu1aeavr1etf2026-09-16261260KR7261260004KODEX 미국달러선물인버스2X5,430원-80원-1.45%5444.155,465원5,470원5,400원854,13746.3억원1867.9억원34,400,000주미국달러선물지수1533.7601869.5억원
cmu5yjhz60yxt109oxtds8wivfsc-securities-productetf:256440:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhz10yxq109otard9xm51etf2026-09-16256440KR7256440009ACE MSCI인도네시아(합성)5,170원-5원-0.10%5220.805,170원5,185원5,130원10,0145173.1만원315.3억원6,100,000주MSCI Indonesia Index4231.393318.4억원
cmu5yjhyw0yxn109os0cf78unfsc-securities-productetf:253290:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhyp0yxk109ovc8upr4p1etf2026-09-16253290KR7253290001RISE 헬스케어채권혼합11,410원-20원-0.17%11471.6211,510원11,510원11,370원2,6433015.6만원205.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2070.980206.4억원
cmu5yjhyj0yxg109o0ledud4gfsc-securities-productetf:253280:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhye0yxd109o4sml51c41etf2026-09-16253280KR7253280002RISE 헬스케어12,020원-90원-0.74%12038.2912,090원12,090원11,900원323385.9만원72.1억원600,000주FnGuide 헬스케어 지수3040.82072.2억원
cmu5yjhpm0ysb109os69x1ckcfsc-securities-productetf:241180:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhph0ys8109oq1kw9hfj1etf2026-09-16241180KR7241180009TIGER 일본니케이22534,100원445원1.32%33774.4033,730원34,100원33,540원25,2268.5억원3901억원11,440,000주Nikkei 22563923.0003863.7억원
cmu5yjhpc0ys5109o71e9rptmfsc-securities-productetf:239660:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhp70ys2109o6bl3n6qu1etf2026-09-16239660KR7239660004PLUS 우량회사채50121,725원50원0.04%121698.38121,675원121,725원121,675원1,1481.3억원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12699.050219억원
cmu5yjhp10yrz109opdhrft3tfsc-securities-productetf:238720:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhow0yrw109og0qblb021etf2026-09-16238720KR7238720007ACE 일본Nikkei225(H)46,345원50원0.11%46131.1546,265원46,345원45,835원1,7878236.9만원417.1억원900,000주Nikkei 22563923.000415.1억원
cmu5yjhor0yrt109o9dsjgj4ofsc-securities-productetf:238670:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhom0yrq109oib0tzuz11etf2026-09-16238670KR7238670004PLUS 스마트베타Quality채권혼합13,505원-5원-0.04%13409.3513,510원13,515원13,360원3,4884681.3만원54억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1652.81053.6억원
cmu5yjhoh0yrn109orfdzm3q7fsc-securities-productetf:237440:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhoc0yrl109ouvjm8a7k1etf2026-09-16237440KR7237440003TIGER 경기방어채권혼합10,080원-40원-0.40%10139.7510,090원10,155원10,065원1,3561371만원100.8억원1,000,000주경기방어소비재 채권혼합 지수1607.210101.3억원
cmu5yjho60yri109od5eju3x7fsc-securities-productetf:237370:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjho10yrf109offeuoqgc1etf2026-09-16237370KR7237370002KODEX 코리아배당성장채권혼합15,575원-20원-0.13%15608.0315,595원15,630원15,555원31,5934.9억원1619.8억원10,400,000주배당성장채권혼합지수2493.4601623.2억원
cmu5yjhnw0yrc109ozcm53yqifsc-securities-productetf:237350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhnr0yra109oj59ax0if1etf2026-09-16237350KR7237350004KODEX 코스피10084,895원1,495원1.79%85160.9483,190원84,905원83,190원61,08051.4억원9211.1억원10,850,000주코스피 1008268.6809239.9억원
cmu5yjhnm0yr7109orwmvcn8rfsc-securities-productetf:236350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhng0yr4109o161py89s1etf2026-09-16236350KR7236350005TIGER 인도니프티50레버리지(합성)24,420원70원0.29%24376.6624,125원24,420원24,055원4,3161억원151.4억원620,000주Nifty 50 Index23118.600151.1억원
cmu5yjhna0yr1109op8lg2tskfsc-securities-productetf:234310:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhn50yqy109ogmqq1d691etf2026-09-16234310KR7234310001RISE V&S셀렉트밸류27,590원160원0.58%27615.7627,595원27,595원27,440원3871064.2만원137.9억원500,000주FnGuide 셀렉트 밸류 지수5373.480138억원
cmu5yjhn10yqv109ocikx3k06fsc-securities-productetf:233740:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhmw0yqs109okbueorp91etf2026-09-16233740KR7233740000KODEX 코스닥150레버리지6,625원70원1.07%6667.556,500원6,625원6,275원57,574,4003692.3억원3.2조원486,500,000주코스닥 1501387.4603.2조원
cmu5yjhmr0yqp109o97oj4jv8fsc-securities-productetf:233160:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhmm0yqn109otj77aajz1etf2026-09-16233160KR7233160001TIGER 코스닥150 레버리지7,320원90원1.24%7356.087,110원7,320원6,935원2,272,793160.6억원1599.4억원21,850,000주코스닥 1501387.4601625.6억원
cmu5yjhmh0yqk109ob1giwjo0fsc-securities-productetf:232080:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhmc0yqh109orq9nx4n81etf2026-09-16232080KR7232080002TIGER 코스닥15014,010원60원0.43%14052.0413,855원14,010원13,635원13,399,3461850.2억원1.3조원97,320,000주코스닥 1501387.4601.3조원
cmu5yjhm70yqe109owr86gz6hfsc-securities-productetf:230480:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhlz0yqb109o07t8bspm1etf2026-09-16230480KR7230480006KIWOOM 미국달러선물인버스2X4,725원-60원-1.25%4726.094,750원4,755원4,690원6,4223032.8만원94.9억원2,010,000주미국달러선물지수1533.76094.9억원
cmu5yjhlu0yq8109o9nxnkjzvfsc-securities-productetf:229720:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhlp0yq5109ohviyvl4i1etf2026-09-16229720KR7229720008KODEX KTOP3036,100원295원0.82%36334.8435,880원36,240원35,800원1,0573815.6만원180.5억원500,000주KTOP 3018420.760181.6억원
cmu5yjhvf0yvn109oqcodym73fsc-securities-productetf:252400:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhva0yvk109oa7tltqdn1etf2026-09-16252400KR7252400007RISE 200선물레버리지96,025원3,510원3.79%96302.1692,385원96,025원92,100원8678228.3만원576.1억원600,000주코스피 200 선물지수5159.090577.8억원
cmu5yjhv50yvh109ogh03jspifsc-securities-productetf:252000:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhv00yve109oo4nx2hq01etf2026-09-16252000KR7252000005TIGER 200동일가중19,260원-190원-0.98%19322.6719,430원19,430원19,260원3465.6만원96.3억원500,000주코스피 200 동일가중지수3708.93096.6억원
cmu5yjhuu0yvb109o912c1jjbfsc-securities-productetf:251600:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhup0yv8109ozv9r54ld1etf2026-09-16251600KR7251600003PLUS 고배당주채권혼합15,345원-90원-0.58%15368.5115,425원15,555원15,330원142,35221.9억원5938.5억원38,700,000주FnGuide 고배당 채권혼합 지수4031.8705947.6억원
22,152건 중 20,451–20,500← 이전410 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬