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
cmu5yjh5g0yha109o8nojzruwfsc-securities-productetf:182480:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh5b0yh6109o142o80yu1etf2026-09-16182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,180원-5원-0.04%13344.7913,185원13,245원13,130원11,0071.4억원1159.8억원8,800,000주MSCI US REIT Index1424.2771174.3억원
cmu5yjh4w0ygy109olfa2jimafsc-securities-productetf:176950:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh4r0ygu109o6ujohfd51etf2026-09-16176950KR7176950004KODEX 국채선물10년인버스61,500원-250원-0.40%61398.2761,500원61,505원61,500원64393.6만원66.4억원108,000주10년국채선물지수1110.87066.3억원
cmu5yjh4b0ygm109oox7wudj2fsc-securities-productetf:174350:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh460ygj109on6oawawf1etf2026-09-16174350KR7174350009TIGER 로우볼20,800원-240원-1.14%20886.6821,015원21,030원20,785원1,1652443.3만원83.2억원400,000주FnGuide Low Vol 지수21682.71083.5억원
cmu5yjh410ygg109op8u3ols4fsc-securities-productetf:169950:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh3w0ygd109o49gkniox1etf2026-09-16169950KR7169950003KODEX 차이나A5024,755원185원0.75%24795.9824,700원24,810원24,540원184455.3만원198억원800,000주FTSE China A50 Index14431.670198.3억원
cmu5yjh3r0yga109ovl25vwecfsc-securities-productetf:168580:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh3m0yg7109oplii7w1s1etf2026-09-16168580KR7168580009ACE 중국본토CSI30033,230원475원1.45%33259.7832,900원33,250원32,900원2,2387426.1만원1036.7억원3,120,000주CSI 300 Index4480.2681037.7억원
cmu5yjh370yfz109o0tm35w8ifsc-securities-productetf:166400:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh320yfw109ouuaukxny1etf2026-09-16166400KR7166400002TIGER 200커버드콜OTM24,000원330원1.39%24163.2323,605원24,125원23,605원419999.1만원120억원500,000주코스피 200 커버드콜 5% OTM768.250120.8억원
cmu5yjh2w0yft109oz6tkgwayfsc-securities-productetf:161510:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh2r0yfq109o1vc47xim1etf2026-09-16161510KR7161510003PLUS 고배당주25,055원-235원-0.93%25083.8525,280원25,290원24,955원510,781128억원2.3조원95,520,000주FnGuide 배당주 지수24309.2002.3조원
cmu5yjh2m0yfn109oi7l1crabfsc-securities-productetf:160580:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh2h0yfk109onqcd99xh1etf2026-09-16160580KR7160580007TIGER 구리실물15,950원275원1.75%15801.6315,675원15,985원15,675원49,2467.8억원1527.2억원9,575,000주S&P GSCI Cash Copper Index317.7481513억원
cmu5yjh2c0yfh109o9tjhy5yvfsc-securities-productetf:159800:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh270yff109ocx0j9fwq1etf2026-09-16159800KR7159800002마이티 코스피10084,545원1,350원1.62%84581.1582,955원84,545원82,955원650.2만원236.7억원280,000주코스피 1008268.680236.8억원
cmu5yjh200yfb109odqs4mc61fsc-securities-productetf:157500:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh1v0yf8109oah3kexdy1etf2026-09-16157500KR7157500000TIGER 증권11,915원-255원-2.10%11963.9012,075원12,075원11,890원316,47037.8억원2118.4억원17,780,000주FnGuide 증권 지수6026.5202127.1억원
cmu5yjh1p0yf5109o4s2qyjqzfsc-securities-productetf:157490:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh1l0yf2109o8fv3niao1etf2026-09-16157490KR7157490004TIGER 소프트웨어7,855원-215원-2.66%7875.838,030원8,030원7,835원200,14515.7억원730.5억원9,300,000주FnGuide 소프트웨어 지수4086.200732.4억원
cmu5yjh1f0yez109ozv5yfutzfsc-securities-productetf:157450:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh1b0yew109odbsbghn41etf2026-09-16157450KR7157450008TIGER 단기통안채112,635원10원0.01%112630.03112,625원112,645원112,625원15,15917억원1.2조원11,467,000주KIS MSB 6M(총수익)13572.0101.2조원
cmu5yjh150yet109ojjikeu8bfsc-securities-productetf:156080:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh100yeq109orctamr0g1etf2026-09-16156080KR7156080004KODEX MSCI Korea50,410원915원1.85%50739.4750,000원50,410원49,850원3851937.6만원302.4억원600,000주MSCI Korea Index2478.980304.4억원
cmu5yjh0v0yen109o6iuhyf4cfsc-securities-productetf:153270:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh0q0yel109o42r4wjyi1etf2026-09-16153270KR7153270004KIWOOM 코스피10082,330원1,780원2.21%82207.1080,570원82,330원80,570원3873154.7만원296.3억원360,000주코스피 1008268.680295.9억원
cmu5yjh0l0yei109oyarj3xyafsc-securities-productetf:153130:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh0d0yef109ogekvnu9f1etf2026-09-16153130KR7153130000KODEX 단기채권113,135원5원0.00%113118.72113,130원113,135원113,115원16,37218.5억원8114억원7,172,000주KRW Cash 지수(총수익)175.3408061.9억원
cmu5yjh060yeb109os6fpzh3jfsc-securities-productetf:152870:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh000ye8109o1vrdyudn1etf2026-09-16152870KR7152870002파워 200107,405원2,070원1.97%107563.44105,330원107,405원105,165원10,90011.5억원1503.6억원1,400,000주코스피 2001060.0501505.8억원
cmu5yjhlk0yq2109o2wqag3kwfsc-securities-productetf:229200:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhlf0yq0109oohbcwtys1etf2026-09-16229200KR7229200001KODEX 코스닥15013,775원90원0.66%13778.8013,615원13,775원13,385원30,883,2304192.9억원4.6조원334,900,000주코스닥 1501387.4604.6조원
cmu5yjhis0yol109o38u5w9gifsc-securities-productetf:227540:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhim0yoi109off8engad1etf2026-09-16227540KR7227540002TIGER 200 헬스케어18,410원-175원-0.94%18442.7918,580원18,580원18,350원7,3321.3억원305.6억원1,660,000주코스피 200 헬스케어1950.570306.1억원
cmu5yjhih0yof109ohts3jchpfsc-securities-productetf:226980:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhic0yoc109o6qvrbbdm1etf2026-09-16226980KR7226980001KODEX 200 중소형22,860원-230원-1.00%22963.0923,080원23,080원22,790원3,2327397.7만원205.7억원900,000주코스피 200 중소형주지수2287.640206.6억원
cmu5yjhi70yo9109oy9oaogzdfsc-securities-productetf:226490:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhi20yo6109oathdybjd1etf2026-09-16226490KR7226490001KODEX 코스피68,840원865원1.27%69065.3767,975원68,935원67,800원104,70971.5억원1.4조원20,400,000주코스피6717.9701.4조원
cmu5yjhhx0yo3109o72nlp1r2fsc-securities-productetf:226380:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhhs0yo0109o91rsnfbu1etf2026-09-16226380KR7226380004ACE Fn성장소비주도주5,715원-85원-1.47%5726.545,700원5,760원5,700원294168.3만원40억원700,000주FnGuide 성장소비주도 지수1891.64040억원
cmu5yjhhn0ynx109owrc51u9dfsc-securities-productetf:225800:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhhi0ynu109o4ath7n5r1etf2026-09-16225800KR7225800002KIWOOM 미국달러선물레버리지14,745원175원1.20%14753.7514,710원14,840원14,660원5,1777656.7만원75.1억원510,000주미국달러선물지수1533.76075.2억원
cmu5yjhhd0ynr109o2cb9ttjwfsc-securities-productetf:225130:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhh80yno109om9xzgafg1etf2026-09-16225130KR7225130004ACE 골드선물 레버리지(합성 H)47,000원600원1.29%46382.3846,350원47,325원45,795원1,3496296.4만원235억원500,000주S&P GSCI GOLD Index Excess Return256.722231.9억원
cmu5yjhh30ynl109o0n9iemtofsc-securities-productetf:225060:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhgy0ynj109ondqxqgzc1etf2026-09-16225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,765원-35원-0.22%15858.9015,640원15,820원15,640원5281.8만원167.1억원1,060,000주MSCI EM Index1686.542168.1억원
cmu5yjhgs0ynf109out9s1t1yfsc-securities-productetf:225050:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhgm0ynb109olf2rpc911etf2026-09-16225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,620원5원0.03%15626.6815,660원15,660원15,620원2234.3만원70.2억원450,000주EURO STOXX 50 Index6236.50070.3억원
cmu5yjh9h0yj6109oqnkf8955fsc-securities-productetf:195980:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh9c0yj4109ozqi8x9n71etf2026-09-16195980KR7195980008PLUS 신흥국MSCI(합성 H)15,025원30원0.20%15069.9114,995원15,710원14,905원10,9791.6억원922.5억원6,140,000주MSCI EM Index1686.542925.2억원
cmu5yjh8x0yiv109oqpvs8kvtfsc-securities-productetf:195930:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh8s0yir109omedlkjj71etf2026-09-16195930KR7195930003TIGER 유로스탁스50(합성 H)22,830원20원0.09%22957.3422,815원23,025원22,765원5,4541.2억원365.2억원1,600,000주EURO STOXX 50 Index6236.500367.3억원
cmu5yjh8c0yii109oc458cgxhfsc-securities-productetf:192720:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh870yig109owfwao9po1etf2026-09-16192720KR7192720001파워 고배당저변동성58,340원-355원-0.60%58312.7158,695원58,775원58,120원8144766.6만원297.5억원510,000주코스피 200 고배당지수5726.500297.3억원
cmu5yjh3g0yg4109oxo0iculsfsc-securities-productetf:167860:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh3c0yg2109o0g2yybnn1etf2026-09-16167860KR7167860006KIWOOM 국고채10년레버리지89,220원635원0.72%89477.7689,045원89,230원88,910원14124.5만원258.7억원290,000주KIS 10년 국고채 지수 (총수익)15431.320259.4억원
cmu5yjgzi0ydz109opp8zugfvfsc-securities-productetf:152380:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgzd0ydw109o8gybobj31etf2026-09-16152380KR7152380002KODEX 국채선물10년63,845원160원0.25%63979.9663,770원63,960원63,755원2481582.7만원203억원318,000주10년국채선물지수1110.870203.4억원
cmu5yjgz80ydt109os08mku6efsc-securities-productetf:152100:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgz20ydq109o7icf6w3g1etf2026-09-16152100KR7152100004PLUS 200107,930원1,980원1.87%108186.98105,950원107,935원105,715원175,608188.3억원1.4조원13,450,000주코스피 2001060.0501.4조원
cmu5yjgyx0ydn109oxawlws4hfsc-securities-productetf:150460:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgys0ydk109oujqd7c3l1etf2026-09-16150460KR7150460004TIGER 중국소비테마7,440원-55원-0.73%7473.967,525원7,525원7,435원10,9728178.5만원549억원7,380,000주FnGuide 중국내수테마 지수3853.080551.5억원
cmu5yjgyo0ydh109oqiwpv6h3fsc-securities-productetf:148070:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgyj0ydf109oimodb2w21etf2026-09-16148070KR7148070006KIWOOM 국고채10년103,070원390원0.38%103135.96102,890원103,130원102,810원6,9027.1억원4192.8억원4,068,000주KIS 10년 국고채 지수 (총수익)15431.3204122.3억원
cmu5yjgyd0ydc109om7pdbaudfsc-securities-productetf:148020:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgy80yd9109okafvm3rf1etf2026-09-16148020KR7148020001RISE 200107,110원1,930원1.83%107387.47105,180원107,200원104,840원877,686930.8억원4.3조원40,400,000주코스피 2001060.0504.3조원
cmu5yjgy30yd6109oa8fg0ikjfsc-securities-productetf:147970:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgxz0yd4109oi3aqbld11etf2026-09-16147970KR7147970008TIGER 모멘텀78,215원15원0.02%78524.9477,825원78,545원77,825원7,1335.5억원359.7억원460,000주FnGuide 모멘텀 지수81164.110361.2억원
cmu5yjgxu0yd1109odbqvw9ryfsc-securities-productetf:145850:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgxo0ycz109ox0gs0mqm1etf2026-09-16145850KR7145850004TREX 펀더멘탈 200116,410원-25원-0.02%115988.25116,095원116,410원115,725원892.7만원291억원250,000주FnGuide-RAFI 코리아200 지수29602.430289.9억원
cmu5yjgxk0ycw109oebtxm9bjfsc-securities-productetf:145670:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgxe0yct109owaxzx0071etf2026-09-16145670KR7145670006ACE 인버스1,304원-26원-1.95%1310.131,333원1,340원1,303원48,1926332.5만원28.6억원2,200,000주코스피 200 선물지수5159.09028.8억원
cmu5yjgx90ycq109oj6bl2x4nfsc-securities-productetf:144600:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgx40yco109ov6gz3ad61etf2026-09-16144600KR7144600004KODEX 은선물(H)10,475원230원2.24%10268.5910,280원10,510원10,280원400,52541.6억원7667.7억원73,200,000주S&P GSCI Silver Index(TR)1973.4257516.6억원
cmu5yjgwu0ycj109obk2r9bzzfsc-securities-productetf:143860:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgwp0ycg109o7inx8juf1etf2026-09-16143860KR7143860005TIGER 헬스케어34,830원-440원-1.25%34963.0035,055원35,225원34,565원18,7126.5억원1393.2억원4,000,000주KRX 헬스케어3556.6501398.5억원
cmu5yji1t0yza109osdlt5kthfsc-securities-productetf:261240:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji1o0yz7109o3ovzm8561etf2026-09-16261240KR7261240006KODEX 미국달러선물14,150원95원0.68%14148.5014,110원14,190원14,095원202,12128.5억원625.4억원4,420,000주미국달러선물지수1533.760629.6억원
cmu5yji1j0yz4109opcqv94sbfsc-securities-productetf:261220:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji1e0yz2109ov26gzp2x1etf2026-09-16261220KR7261220008KODEX WTI원유선물(H)29,140원265원0.92%29429.1829,285원29,345원28,990원88,96025.9억원539억원1,850,000주S&P GSCI Crude Oil Index ER273.008551.7억원
cmu5yji0z0yyt109oiofhnjqzfsc-securities-productetf:261120:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji0t0yyq109ohnp2p4121etf2026-09-16261120KR7261120000TIGER 미국달러선물인버스2X5,385원-80원-1.46%5408.735,440원5,440원5,360원820,49944.4억원269.2억원5,000,000주미국달러선물지수1533.760259.6억원
cmu5yji0e0yyh109okrics4v1fsc-securities-productetf:261070:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji090yye109o3kc6y6n91etf2026-09-16261070KR7261070007TIGER 코스닥150바이오테크11,180원-135원-1.19%11208.4411,260원11,260원10,965원139,78015.5억원518.7억원4,640,000주코스닥 150 헬스케어3917.840517.8억원
cmu5yji040yyb109o6lgcokj2fsc-securities-productetf:261060:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhzz0yy8109oqwcc70c81etf2026-09-16261060KR7261060008TIGER 코스닥150IT24,460원785원3.32%24472.1823,630원24,460원23,375원7,4061.7억원283.7억원1,160,000주코스닥 150 정보기술1254.310283.8억원
cmu5yjhzt0yy5109o095v2rqqfsc-securities-productetf:256750:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhzp0yy3109o5vd8rlv61etf2026-09-16256750KR7256750001KODEX 차이나심천ChiNext(합성)14,760원315원2.18%14522.7814,415원14,810원14,405원5,4657934.5만원451.5억원3,059,000주SZSE ChiNext Price Index3311.474444.2억원
cmu5yjhzh0yxz109o1tzjwzoqfsc-securities-productetf:256450:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhzb0yxv109ocmlwt04t1etf2026-09-16256450KR7256450008PLUS 심천차이넥스트(합성)14,235원270원1.93%14176.4913,945원14,235원13,915원8921246.4만원71.1억원500,000주SZSE ChiNext Price Index3311.47470.8억원
cmu5yjhl90ypw109otresdk4ifsc-securities-productetf:228820:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhl30ypu109oq5ax8nbt1etf2026-09-16228820KR7228820007TIGER KTOP3018,265원175원0.97%18337.2718,090원18,330원18,070원2,7765050.9만원182.6억원1,000,000주KTOP 3018420.760183.3억원
cmu5yjhes0ymb109oy6oz05f9fsc-securities-productetf:219390:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhen0ym7109ooozgb2r91etf2026-09-16219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,595원135원1.60%8747.008,630원8,700원8,595원29,8402.5억원171.9억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7667.500174.9억원
cmu5yjhe80yly109ogefk2hdufsc-securities-productetf:217780:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhe40ylw109o8yrb2ydz1etf2026-09-16217780KR7217780006TIGER 차이나CSI300인버스(합성)5,650원-35원-0.62%5717.985,645원5,690원5,575원1,235693.6만원87.5억원1,550,000주CSI 300 Index4480.26888.6억원
cmu5yjhdp0ylm109o7sp58i53fsc-securities-productetf:215620:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhdk0ylk109o2r238mu91etf2026-09-16215620KR7215620006HK S&P코리아로우볼16,410원160원0.98%16110.9616,410원16,410원16,410원11.6만원88.6억원540,000주S&P Korea 저변동성 지수12114.13086.9억원
22,152건 중 20,551–20,600← 이전412 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬