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
cmu5yjhuk0yv5109ok5eqsppdfsc-securities-productetf:251590:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhuf0yv2109o5qk6qc1h1etf2026-09-16251590KR7251590006PLUS 고배당저변동5017,165원-150원-0.87%17225.8217,315원17,315원17,150원462793.7만원120.1억원700,000주FnGuide 고배당저변동50 지수2981.420120.5억원
cmu5yjhua0yuz109ozffqi2h6fsc-securities-productetf:251350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhu50yuw109ontz5qp5u1etf2026-09-16251350KR7251350005KODEX MSCI선진국38,275원220원0.58%38226.1337,855원38,445원37,855원14,7635.6억원4899.2억원12,800,000주MSCI World4893.6004892.9억원
cmu5yjhu00yut109oztolcs7cfsc-securities-productetf:251340:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhtu0yuq109o8jmori3c1etf2026-09-16251340KR7251340006KODEX 코스닥150선물인버스2,450원-20원-0.81%2457.302,480원2,530원2,450원28,383,742707.5억원1180.9억원48,200,000주F-코스닥150 지수1592.5801147.5억원
cmu5yjhtp0yun109omnwfgurofsc-securities-productetf:250780:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhtk0yuk109odtddvgvm1etf2026-09-16250780KR7250780004TIGER 코스닥150선물인버스2,465원-35원-1.40%2460.512,500원2,540원2,465원409,90510.2억원69억원2,800,000주F-코스닥150 지수1592.58068.8억원
cmu5yjhtf0yuh109ohwtx51ddfsc-securities-productetf:250730:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhta0yue109o0n4nrb6u1etf2026-09-16250730KR7250730009RISE 차이나HSCEI(H)9,760원20원0.21%9746.189,705원9,770원9,610원4,0773929.6만원165.9억원1,700,000주Hang Seng China H8204.690165.6억원
cmu5yjht50yub109ox0c8yu91fsc-securities-productetf:248270:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjht00yu8109oxflktbw81etf2026-09-16248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,785원200원0.78%25822.8125,860원25,885원25,640원1,5423975.1만원299.1억원1,160,000주S&P Global 1200 Health Care Index5717.721299.5억원
cmu5yjhsv0yu5109o5znbv4vpfsc-securities-productetf:245710:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhsq0yu2109om00i3s2f1etf2026-09-16245710KR7245710009ACE 베트남VN30(합성)28,590원205원0.72%28935.7928,460원28,990원28,390원31,9339.1억원3688.1억원12,900,000주VN30 Index(PR)1954.2903732.7억원
cmu5yjhsl0ytz109obgwjavg6fsc-securities-productetf:245360:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhsg0ytw109oh5iubuyo1etf2026-09-16245360KR7245360003TIGER 차이나HSCEI11,855원25원0.21%11888.7511,890원11,975원11,800원35,4044.1억원248.9억원2,100,000주Hang Seng China H8204.690249.6억원
cmu5yjhsb0ytt109o3plgggi9fsc-securities-productetf:245350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhs60ytq109oc33p60wr1etf2026-09-16245350KR7245350004TIGER 유로스탁스배당3019,265원200원1.05%19298.7319,125원19,395원19,125원2,9365656.6만원308.2억원1,600,000주Euro STOXX Select Dividend 302475.740308.7억원
cmu5yjhs00ytn109oq0j8589qfsc-securities-productetf:245340:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhrv0ytk109ousvegxt71etf2026-09-16245340KR7245340005TIGER 미국다우존스3034,800원210원0.61%34746.4934,645원34,895원34,645원30,69310.6억원1412.8억원4,060,000주Dow Jones Industrial Average51461.9001410.7억원
cmu5yjhrq0yth109ojni6lvebfsc-securities-productetf:244670:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhrl0yte109o1an5ypaw1etf2026-09-16244670KR7244670006KODEX 밸류Plus11,595원-135원-1.15%11623.9911,740원11,740원11,595원133155만원69.5억원600,000주FnGuide 벨류 Plus 지수2315.92069.7억원
cmu5yjhrg0ytb109orrmn397cfsc-securities-productetf:244660:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhrb0yt9109oxvfc1ygu1etf2026-09-16244660KR7244660007KODEX 퀄리티Plus9,250원-145원-1.54%9269.289,385원9,385원9,250원5550.9만원37억원400,000주FnGuide 퀄리티 Plus 지수2288.26037억원
cmu5yjhr60yt6109oyies2760fsc-securities-productetf:244620:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhr10yt3109o21e76ith1etf2026-09-16244620KR7244620001KODEX 모멘텀Plus19,845원290원1.48%19981.4319,585원19,885원19,525원197390.9만원138.9억원700,000주FnGuide 모멘텀 Plus 지수6511.530139.8억원
cmu5yjhqw0yt0109o1qv3yaeafsc-securities-productetf:244580:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhqq0ysx109orhz379go1etf2026-09-16244580KR7244580007KODEX 바이오7,820원-85원-1.08%7822.447,805원7,860원7,700원215,82016.7억원2039.4억원26,080,000주FnGuide 바이오 지수2727.1602040억원
cmu5yjhqm0ysu109odn940ry5fsc-securities-productetf:243890:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhqh0yss109ookbovp1o1etf2026-09-16243890KR7243890001TIGER 200에너지화학레버리지8,060원-245원-2.95%8032.008,305원8,355원7,995원36,5172.9억원36.2억원450,000주코스피 200 에너지/화학1720.68036.1억원
cmu5yjhq80ysn109okkb8x14afsc-securities-productetf:243880:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhq40ysk109op2myu27c1etf2026-09-16243880KR7243880002TIGER 200IT레버리지311,335원14,025원4.72%308403.44295,045원311,335원292,955원83,310251.4억원4047.3억원1,300,000주코스피 200 정보기술13945.6504009.2억원
cmu5yjhpx0ysh109ov8dx3eu2fsc-securities-productetf:241390:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhpr0yse109ovgovwkj31etf2026-09-16241390KR7241390004RISE V&S셀렉트밸류채권혼합15,490원35원0.23%15527.1515,585원15,585원15,470원1,5592413.9만원340.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2712.080341.5억원
cmu5yjhkt0ypr109oe8zrce7afsc-securities-productetf:228810:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhkn0ypo109ofw0eetls1etf2026-09-16228810KR7228810008TIGER 미디어컨텐츠3,140원-35원-1.10%3139.823,145원3,200원3,125원61,0121.9억원763억원24,300,000주WISE 미디어컨텐츠 지수1620.690762.9억원
cmu5yjhkj0ypl109omoebkmelfsc-securities-productetf:228800:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhke0ypi109o01pkopw71etf2026-09-16228800KR7228800009TIGER 여행레저2,650원-20원-0.75%2654.572,660원2,660원2,635원42,1011.1억원681.3억원25,710,000주WISE 여행레저 지수1324.850682.4억원
cmu5yjhk90ypf109ow83zkk6hfsc-securities-productetf:228790:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhk40ypc109ozdw6fiog1etf2026-09-16228790KR7228790002TIGER 화장품4,350원45원1.05%4350.604,290원4,375원4,250원6,954,475299.6억원2501.6억원57,510,000주WISE 화장품 지수4404.1902528.1억원
cmu5yjhjz0yp9109oifafhjvwfsc-securities-productetf:227830:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhjt0yp6109o0tj201rc1etf2026-09-16227830KR7227830007PLUS 코스피68,600원420원0.62%69537.3268,385원68,815원68,385원641.2만원171.5억원250,000주코스피6717.970173.8억원
cmu5yjhjp0yp3109ohp2s0o3qfsc-securities-productetf:227570:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhjk0yp0109oyo0eum4u1etf2026-09-16227570KR7227570009TIGER 우량가치21,135원-175원-0.82%21056.4221,320원21,320원20,945원9582013.3만원76억원360,000주FnGuide 퀄리티밸류 지수42422.79075.8억원
cmu5yjhjf0yox109odpdiwcd7fsc-securities-productetf:227560:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhja0you109oo7r1teuu1etf2026-09-16227560KR7227560000TIGER 200 생활소비재12,400원-100원-0.80%12455.0212,535원12,535원12,345원277343.6만원44.6억원360,000주코스피 200 생활소비재1279.31044.8억원
cmu5yjhj40yor109okvbs4b72fsc-securities-productetf:227550:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhix0yoo109o9oijes5z1etf2026-09-16227550KR7227550001TIGER 200 산업재12,075원-60원-0.49%12025.7512,125원12,140원11,970원18,1862.1억원77.2억원640,000주코스피 200 산업재1197.93076.9억원
cmu5yjhgh0yn9109orntfx88qfsc-securities-productetf:225040:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhgb0yn6109oic7d1l881etf2026-09-16225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,120원0원0.00%65793.4066,060원66,175원65,895원2,5521.6억원555.4억원840,000주S&P 5007551.810552.6억원
cmu5yjhg70yn3109ohxhprcqufsc-securities-productetf:225030:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhg20yn0109om0eskr8w1etf2026-09-16225030KR7225030006TIGER 미국S&P500선물인버스(H)2,280원-5원-0.22%2286.902,290원2,290원2,275원6,1551404.6만원37.6억원1,650,000주S&P 500 Futures Total Return Index1153.55037.7억원
cmu5yjhfx0ymx109o11olve5hfsc-securities-productetf:223190:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhfr0ymu109ob42yxbh91etf2026-09-16223190KR7223190000KODEX 200가치저변동27,340원-155원-0.56%27412.1827,385원27,475원27,245원9542609.6만원273.4억원1,000,000주코스피 200 가치저변동성13457.970274.1억원
cmu5yjhfm0ymr109og3r3t8ovfsc-securities-productetf:220130:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhfh0ymp109obwl73h0n1etf2026-09-16220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,770원65원0.97%6688.706,680원6,770원6,680원6040.3만원54.1억원800,000주CSI 500 지수7683.47053.5억원
cmu5yjhfc0ymm109ohsfmrg6pfsc-securities-productetf:219900:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhf70ymj109obzr95h501etf2026-09-16219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,895원90원2.37%3898.153,815원3,935원3,775원5,0001913.2만원54.5억원1,400,000주CSI 300 Index4480.26854.5억원
cmu5yjhf20ymg109o7535xnu1fsc-securities-productetf:219480:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhey0ymd109o9iuzq1ow1etf2026-09-16219480KR7219480001KODEX 미국S&P500선물(H)32,760원-40원-0.12%32698.6432,775원32,785원32,705원4,1001.3억원1474.2억원4,500,000주S&P 500 Futures Total Return Index1153.5501471.4억원
cmu5yjhei0ym5109oct7cpvgefsc-securities-productetf:218420:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhed0ym1109oeyl9r80w1etf2026-09-16218420KR7218420008KODEX 미국S&P500에너지(합성)20,860원440원2.15%20992.3420,900원21,050원20,845원16,4243.4억원512.1억원2,455,000주S&P Select Sector Energy Index1340.899515.3억원
cmu5yjhdz0ylt109ok33mi3iafsc-securities-productetf:217770:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhdu0ylq109o6zf5js5a1etf2026-09-16217770KR7217770007TIGER 원유선물인버스(H)1,028원-10원-0.96%1017.461,025원1,032원1,022원1,167,58011.9억원276.5억원26,900,000주S&P GSCI Crude Oil Index ER273.008278.2억원
cmu5yjhde0ylg109oo6vinsaffsc-securities-productetf:214980:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhda0yld109ow6t6tijc1etf2026-09-16214980KR7214980005KODEX 단기채권PLUS114,425원5원0.00%114409.69114,415원114,425원114,400원25,18328.8억원1.8조원16,079,000주KRW Cash PLUS 지수(총수익)170.2801.8조원
cmu5yjhcu0yl5109olh1qfn02fsc-securities-productetf:213610:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhcp0yl1109olc5qs2yp1etf2026-09-16213610KR7213610009KODEX 삼성그룹밸류21,720원10원0.05%21803.0121,690원21,805원21,530원5,3041.1억원2584.6억원11,900,000주WISE 삼성그룹 밸류 인덱스21792.3502594.5억원
cmu5yjhca0ykt109owkzudavdfsc-securities-productetf:211560:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhc50ykp109o840vw0nw1etf2026-09-16211560KR7211560008TIGER 배당성장35,065원-420원-1.18%35186.9835,460원35,460원35,040원25,6899억원704.8억원2,010,000주코스피 배당성장 507006.060707.2억원
cmu5yjhbq0ykh109oha3295kefsc-securities-productetf:205720:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhbl0yke109olwfyrbw11etf2026-09-16205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,467원0원0.00%1475.031,464원1,468원1,461원739108.2만원44억원3,000,000주TOPIX4061.72044.2억원
cmu5yjhb60yk4109o4js4pfn4fsc-securities-productetf:204450:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhb10yk2109ooki0npbk1etf2026-09-16204450KR7204450001KODEX 차이나H레버리지(H)2,205원15원0.68%2186.132,190원2,205원2,160원15,3263362.9만원211.6억원9,600,000주Hang Seng China H8204.690209.8억원
cmu5yjhaw0yjz109oahvcc759fsc-securities-productetf:203780:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhaq0yjw109oj6gpk9k01etf2026-09-16203780KR7203780002TIGER 미국나스닥바이오34,105원-120원-0.35%34190.8033,925원34,220원33,750원24,0258.1억원1023.1억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6903.7401018.8억원
cmu5yjhal0yjt109oy0ixvw73fsc-securities-productetf:200250:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhag0yjq109oswcs6qy01etf2026-09-16200250KR7200250009KIWOOM 인도Nifty50(합성)20,330원-20원-0.10%20352.5720,305원20,390원20,265원5,9271.2억원1606억원7,900,000주Nifty 50 Index23118.6001607.8억원
cmu5yjhab0yjn109oe53bo4yofsc-securities-productetf:200030:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjha60yjl109o9t4ykpsn1etf2026-09-16200030KR7200030005KODEX 미국S&P500산업재(합성)39,770원70원0.18%39812.8739,625원39,885원39,605원5,0101.9억원448.2억원1,127,000주S&P Select Sector Industrial Index1699.251448.6억원
cmu5yjha10yji109oc23l1sx6fsc-securities-productetf:196230:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh9w0yjf109octypdn4k1etf2026-09-16196230KR7196230007RISE 단기통안채117,045원55원0.05%117028.17117,000원117,050원116,990원7,2478.4억원2593.7억원2,216,000주KIS 통안채 5개월 지수(총수익)13293.3102619억원
cmu5yjh9r0yjc109o6w7ctnydfsc-securities-productetf:196030:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh9m0yj9109o2lw6pdsk1etf2026-09-16196030KR7196030001ACE 일본TOPIX레버리지(H)88,315원1,315원1.51%87150.6588,590원88,850원87,905원94828.4만원441.5억원500,000주TOPIX4061.720435.7억원
cmu5yjh970yj0109orv5kphswfsc-securities-productetf:195970:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh920yix109om727izpv1etf2026-09-16195970KR7195970009PLUS 선진국MSCI(합성 H)16,270원25원0.15%16212.4216,200원16,270원16,130원2,5204078.9만원237.5억원1,460,000주MSCI EAFE Index3166.092236.7억원
cmu5yjh8n0yip109o5wnosmexfsc-securities-productetf:195920:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh8i0yim109o6lntuf7k1etf2026-09-16195920KR7195920004TIGER 일본TOPIX(합성 H)34,760원-70원-0.20%34794.1234,800원34,805원34,585원3,3681.1억원173.8억원500,000주TOPIX4061.720173.9억원
cmu5yjh820yic109omnh4ceqbfsc-securities-productetf:192090:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh7x0yia109o0bmkvva21etf2026-09-16192090KR7192090009TIGER 차이나CSI30011,980원180원1.53%11993.5511,820원12,030원11,820원36,1334.3억원1239.9억원10,350,000주CSI 300 Index4480.2681235.3억원
cmu5yjh7t0yi7109osogy32msfsc-securities-productetf:190620:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh7n0yi4109oqorx0v8q1etf2026-09-16190620KR7190620005ACE 단기통안채102,070원15원0.01%102069.74102,065원102,080원102,065원16,96317.3억원3372.3억원3,304,000주KIS MSB 단기지수(총수익)13198.7203364.2억원
cmu5yjh7i0yi1109oq824mhfcfsc-securities-productetf:189400:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh7d0yhz109ogrusr9hx1etf2026-09-16189400KR7189400005PLUS 글로벌MSCI(합성 H)25,595원125원0.49%25538.7525,475원25,600원25,475원201513.2만원76.7억원300,000주MSCI ACWI Index1127.93776.6억원
cmu5yjh780yhw109otdrenq2mfsc-securities-productetf:185680:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh6v0yhs109omu1qq58v1etf2026-09-16185680KR7185680006KODEX 미국S&P바이오(합성)44,720원-465원-1.03%44993.6944,620원44,720원44,460원4,6282억원237.9억원532,000주S&P Biotechnology Select Industry Index12055.660239.3억원
cmu5yjh6p0yhp109oleuu4j9ufsc-securities-productetf:183710:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh6h0yho109oww94lh871etf2026-09-16183710KR7183710003RISE 주식혼합91,245원780원0.86%91430.0290,675원91,245원90,320원1,7611.5억원182.4억원200,000주주식국채혼합(주식형)지수3716.520182.8억원
cmu5yjh6b0yhl109oh9w38tulfsc-securities-productetf:183700:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh5z0yhi109o8jpnlzbc1etf2026-09-16183700KR7183700004RISE 200채권혼합5095,030원750원0.80%95067.5094,630원95,310원94,335원7226842.7만원399.1억원420,000주코스피 200 KTB 혼합지수3031.350399.2억원
22,152건 중 20,501–20,550← 이전411 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬