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
cmu5yjhd50ylb109o7hmkk4j5fsc-securities-productetf:213630:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhcz0yl7109o4gfdpyr11etf2026-09-16213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,910원5원0.02%20879.4420,905원20,915원20,840원3,8888122.6만원192.3억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1145.742192억원
cmu5yjhck0ykz109o1gric45afsc-securities-productetf:211900:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhcf0ykv109oih5uzasy1etf2026-09-16211900KR7211900006KODEX 코리아배당성장27,960원-220원-0.78%28089.9728,290원28,290원27,945원3,1508845.7만원908.7억원3,250,000주코스피 배당성장 507006.060912.9억원
cmu5yjhc00ykn109ovyco2664fsc-securities-productetf:210780:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhbv0ykj109od6iu5ahc1etf2026-09-16210780KR7210780003TIGER 코스피고배당23,310원-280원-1.19%23435.5623,605원23,675원23,310원5,9811.4억원769.2억원3,300,000주코스피 고배당 504708.620773.3억원
cmu5yjhbg0yka109o8evocr45fsc-securities-productetf:204480:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjhbb0yk8109okzppruzg1etf2026-09-16204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,540원605원2.76%22616.7222,215원22,540원21,890원4,6281억원838.4억원3,720,000주CSI 300 Index4480.268841.3억원
cmu5yjh5p0yhf109oin58pzbjfsc-securities-productetf:182490:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh5l0yhc109ovqq019nk1etf2026-09-16182490KR7182490003TIGER 단기선진하이일드(합성 H)13,740원-75원-0.54%13769.3913,745원13,815원13,730원77106만원82.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.82082.6억원
cmu5yjh550yh3109oxlyobcelfsc-securities-productetf:181480:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh510yh1109o8pt85xmf1etf2026-09-16181480KR7181480005ACE 미국부동산리츠(합성 H)82,785원35원0.04%82297.2082,335원82,785원82,335원216.5만원99.3억원120,000주Dow Jones U.S. Real Estate Index1925.61598.7억원
cmu5yjh4l0ygs109omdwt7cfrfsc-securities-productetf:174360:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh4g0ygo109o4gk14opj1etf2026-09-16174360KR7174360008RISE 중국본토대형주CSI10022,435원275원1.24%22315.3622,275원22,435원22,080원9322075.8만원314억원1,400,000주CSI A1004305.166312.4억원
cmu5yjgv20ybj109oljp0wh6gfsc-securities-productetf:140570:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgux0ybg109ogzf5wq321etf2026-09-16140570KR7140570003RISE 수출주25,095원-145원-0.57%25255.2925,455원25,480원25,095원7992016.4만원100.3억원400,000주MKF 수출주 지수24978.140101억원
cmu5yjgus0ybd109oihbcuafffsc-securities-productetf:139660:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgun0yba109ohqzp4juf1etf2026-09-16139660KR7139660005KIWOOM 미국달러선물인버스8,495원-45원-0.53%8484.118,490원8,495원8,460원1,7881516.7만원73.9억원870,000주미국달러선물지수1533.76073.8억원
cmu5yjgui0yb7109odgteu015fsc-securities-productetf:139320:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgud0yb4109o1k5bee4d1etf2026-09-16139320KR7139320006TIGER 금은선물(H)18,000원200원1.12%17842.2117,840원18,050원17,785원3,3656026.2만원405억원2,250,000주S&P GSCI Precious Metals Index(TR)4815.788401.4억원
cmu5yjgu80yb1109oqo5aeljpfsc-securities-productetf:139290:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgu30yay109opjruomho1etf2026-09-16139290KR7139290001TIGER 200 경기소비재23,805원-205원-0.85%23837.4423,930원23,940원23,730원5,5721.3억원66.6억원280,000주코스피 200 경기소비재2351.81066.7억원
cmu5yjgwk0ycd109o9parbpclfsc-securities-productetf:143850:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgwf0yca109obur9yhlj1etf2026-09-16143850KR7143850006TIGER 미국S&P500선물(H)76,460원-30원-0.04%76351.1976,430원76,500원76,355원2,1321.6억원898.4억원1,175,000주S&P 500 Futures Index(ER)603.960897.1억원
cmu5yjgwa0yc7109ouwdfaictfsc-securities-productetf:140950:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgw50yc4109o0asxctdi1etf2026-09-16140950KR7140950007파워 코스피10083,640원1,575원1.92%83819.4082,070원83,640원82,070원5034178.9만원468.3억원560,000주코스피 1008268.680469.3억원
cmu5yjgw00yc1109oyxeirkj2fsc-securities-productetf:140710:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgvv0yby109oyx6hae5g1etf2026-09-16140710KR7140710005KODEX 운송6,450원-70원-1.07%6483.616,475원6,515원6,450원9,7396305.9만원122.5억원1,900,000주KRX 운송1317.100123.1억원
cmu5yjgvp0ybv109oxcmxiuhsfsc-securities-productetf:140700:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgvk0ybt109o6qxhkbyt1etf2026-09-16140700KR7140700006KODEX 보험20,890원-80원-0.38%20867.7820,970원21,145원20,705원56,63811.8억원626.7억원3,000,000주KRX 보험4349.950626억원
cmu5yjgve0ybp109on0ctx9c2fsc-securities-productetf:140580:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgv70ybl109ouczjcizm1etf2026-09-16140580KR7140580002RISE 우량업종대표주23,960원30원0.13%23938.9424,105원24,105원23,960원181433.9만원119.8억원500,000주MKF 우량업종대표주 지수23805.730119.6억원
cmu5yjgr20y9d109ow1115bpbfsc-securities-productetf:138540:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgqr0y9b109o2gukhhvb1etf2026-09-16138540KR7138540000TIGER 현대차그룹플러스48,345원-850원-1.73%48449.1649,135원49,135원48,205원104,12450.6억원6313.8억원13,060,000주MKF 현대차그룹+ FW59878.6806298.3억원
cmu5yjgqm0y97109ohswvrz4dfsc-securities-productetf:138530:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgqh0y95109om16wolgp1etf2026-09-16138530KR7138530001TIGER LG그룹플러스12,140원-180원-1.46%12188.2512,265원12,315원12,130원33,4304억원786.6억원6,480,000주MKF LG그룹+ FW12251.460789.7억원
cmu5yjgqc0y92109oaxqa9ib0fsc-securities-productetf:138520:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgq80y8z109om5gjz5651etf2026-09-16138520KR7138520002TIGER 삼성그룹35,420원185원0.53%35603.5935,260원35,675원35,080원3,3961.2억원1430.9억원4,040,000주MKF SAMs FW44615.3001438.3억원
cmu5yjgps0y8q109oj28kdvtofsc-securities-productetf:137610:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgpm0y8n109oqjzjklqa1etf2026-09-16137610KR7137610002TIGER 농산물선물Enhanced(H)5,980원70원1.18%5949.525,915원5,980원5,860원17,5111억원137.5억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.517136.8억원
cmu5yjgph0y8l109oeonu9srkfsc-securities-productetf:136340:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgpc0y8h109okoyaulah1etf2026-09-16136340KR7136340007RISE 중기우량회사채103,865원50원0.05%103888.96103,790원103,925원103,755원16,20516.8억원2901.9억원2,794,000주KOBI 크레딧 지수(총수익)16090.6102959.7억원
cmu5yjgow0y89109o8cdo4qyhfsc-securities-productetf:132030:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgos0y86109opvujyqv11etf2026-09-16132030KR7132030008KODEX 골드선물(H)24,245원195원0.81%24056.6923,990원24,315원23,955원71,83717.3억원3660.9억원15,100,000주S&P GSCI Gold Index(TR)2101.2873632.5억원
cmu5yjgo70y7w109oczrg9shmfsc-securities-productetf:130730:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgny0y7u109ops5hsion1etf2026-09-16130730KR7130730005KIWOOM 단기자금103,100원-5원0.00%103087.36103,100원103,115원103,100원1,8201.8억원680.4억원660,000주MK 머니마켓 지수(총수익)14752.130680.3억원
cmu5yjgnt0y7r109ohpitytusfsc-securities-productetf:130680:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgno0y7o109oae1m8khu1etf2026-09-16130680KR7130680002TIGER 원유선물Enhanced(H)8,495원105원1.25%8591.218,535원8,580원8,465원39,4873.3억원182.6억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1056.678184.7억원
cmu5yjgzv0ye5109opfoz3k94fsc-securities-productetf:152500:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgzo0ye2109ojo6b83i21etf2026-09-16152500KR7152500005ACE 레버리지42,550원1,590원3.88%42634.4640,960원42,595원40,800원30,31612.7억원468억원1,100,000주코스피 2001060.050468.9억원
cmu5yjgtc0yai109obl98z1mrfsc-securities-productetf:139260:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgt70yag109oorp07kdv1etf2026-09-16139260KR7139260004TIGER 200 IT134,365원3,465원2.65%134074.10129,595원134,365원129,595원116,071153.2억원2.6조원19,480,000주코스피 200 정보기술13945.6502.6조원
cmu5yjgp60y8e109oi5uk5wzcfsc-securities-productetf:133690:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgp20y8b109ol1lxgaxe1etf2026-09-16133690KR7133690008TIGER 미국나스닥100175,970원1,040원0.59%175376.45174,965원176,085원174,860원3,019,2335300억원11.5조원65,360,000주NASDAQ 10028945.06011.4조원
cmu5yjgom0y83109ohe7bzsi1fsc-securities-productetf:131890:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgoh0y80109o7kb014w71etf2026-09-16131890KR7131890006ACE 삼성그룹동일가중39,165원-375원-0.95%39389.2539,295원39,525원39,165원3861516.7만원156.6억원400,000주MKF SAMs EW 지수39390.260157.5억원
cmu5yjglj0y6f109ogx3hdj1jfsc-securities-productetf:117680:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgle0y6c109okljqfokw1etf2026-09-16117680KR7117680009KODEX 철강12,575원-90원-0.71%12556.0112,525원12,695원12,485원20,3212.5억원308억원2,450,000주KRX 철강2549.880307.6억원
cmu5yjgl90y69109o1j3s2rmrfsc-securities-productetf:117460:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgl40y66109o28j4kg4l1etf2026-09-16117460KR7117460006KODEX 에너지화학13,620원-165원-1.20%13617.9113,770원13,950원13,560원22,0473억원324.1억원2,380,000주KRX 에너지화학2719.030324.1억원
cmu5yjgkz0y63109o230aducufsc-securities-productetf:114820:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgkt0y60109odsxb0zde1etf2026-09-16114820KR7114820004TIGER 국채3년104,700원95원0.09%104722.55104,605원104,720원104,560원5,7616억원1222.8억원1,168,000주KTB INDEX(시장가격)10081.2401223.1억원
cmu5yjgkp0y5x109offvez2gcfsc-securities-productetf:114800:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgkk0y5u109ou3krt41k1etf2026-09-16114800KR7114800006KODEX 인버스1,029원-21원-2.00%1029.071,050원1,054원1,029원643,619,4686689.1억원8663.1억원841,900,000주코스피 200 선물지수5159.0908663.7억원
cmu5yjgkf0y5r109o8ctvhezbfsc-securities-productetf:114470:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgka0y5o109op45dycpb1etf2026-09-16114470KR7114470008KIWOOM 국고채3년107,055원140원0.13%107063.04106,940원107,055원106,910원70748.4만원513.8억원480,000주KTB INDEX(시장가격)10081.240481.7억원
cmu5yjgk50y5l109ohbmjbol4fsc-securities-productetf:114460:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgk00y5i109o1az9o3cx1etf2026-09-16114460KR7114460009ACE 국고채3년99,775원95원0.10%99811.0199,680원99,775원99,620원88877.5만원149.6억원150,000주KTB INDEX(시장가격)10081.240149.7억원
cmu5yjgjv0y5f109o1uk563m2fsc-securities-productetf:114260:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgjq0y5c109o7nyz3dvt1etf2026-09-16114260KR7114260003KODEX 국고채3년61,525원65원0.11%61567.2461,515원61,560원61,455원14,2528.7억원4923.2억원8,002,000주MKF 국고채지수(총수익)203.7704922.9억원
cmu5yjgjl0y59109one5mnsxlfsc-securities-productetf:114100:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgjg0y56109o9p1feyhw1etf2026-09-16114100KR7114100001RISE 국고채3년105,630원135원0.13%105661.72105,505원105,650원105,465원4,7725억원992.9억원940,000주KTB INDEX(시장가격)10081.240993.2억원
cmu5yjgtz0yav109onzey6bjefsc-securities-productetf:139280:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgtu0yat109orm8p0f8k1etf2026-09-16139280KR7139280002TIGER 경기방어12,180원-80원-0.65%12225.3512,305원12,305원12,145원3,4184168.5만원389.7억원3,200,000주코스피 200 경기방어소비재1207.950391.2억원
cmu5yjgto0yap109oewy0zqiyfsc-securities-productetf:139270:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgti0yam109ou4bgvwyy1etf2026-09-16139270KR7139270003TIGER 200 금융17,130원-105원-0.61%17197.5017,240원17,245원17,085원9,6891.6억원318.6억원1,860,000주코스피 200 금융1749.530312.9억원
cmu5yjgt20yad109oznxzmt0zfsc-securities-productetf:139250:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgsx0yaa109oqrtlwvxy1etf2026-09-16139250KR7139250005TIGER 200 에너지화학17,375원-275원-1.56%17474.5917,635원17,800원17,360원34,8826.1억원267.5억원1,540,000주코스피 200 에너지/화학1720.680272.6억원
cmu5yjgss0ya7109ozfjxwr3dfsc-securities-productetf:139240:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgsm0ya4109orvb4xaum1etf2026-09-16139240KR7139240006TIGER 200 철강소재11,185원-105원-0.93%11187.7611,240원11,300원11,130원4,2934800.9만원98.4억원880,000주코스피 200 철강/소재1110.33098.4억원
cmu5yjgsh0ya1109oyg9sxcgufsc-securities-productetf:139230:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgsc0y9y109ocki9wle61etf2026-09-16139230KR7139230007TIGER 200 중공업12,810원-95원-0.74%12826.5512,875원12,945원12,780원55,6547.1억원2500.5억원19,520,000주코스피 200 중공업1223.0202503.7억원
cmu5yjgs70y9v109omap9u2uffsc-securities-productetf:139220:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgs20y9s109owji0go6n1etf2026-09-16139220KR7139220008TIGER 200 건설8,050원-100원-1.23%8040.758,065원8,125원7,990원165,46713.3억원1357.2억원16,860,000주코스피 200 건설803.8001355.6억원
cmu5yjgrx0y9p109otu8p4qi5fsc-securities-productetf:138920:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgrs0y9m109oxntl3xbp1etf2026-09-16138920KR7138920004KODEX 콩선물(H)13,080원270원2.11%13041.4912,990원13,080원12,975원762992.2만원65.4억원500,000주S&P GSCI Soybeans Index(TR)7137.89965.2억원
cmu5yjgrm0y9j109o0joay7pqfsc-securities-productetf:138910:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgre0y9g109otp7jjq8h1etf2026-09-16138910KR7138910005KODEX 구리선물(H)9,775원125원1.30%9726.509,725원9,790원9,715원27,9512.7억원322.5억원3,300,000주S&P GSCI North American Copper Index(TR)890.075320.9억원
cmu5yjgq30y8x109o5ipf7n9hfsc-securities-productetf:138230:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgpy0y8u109oo5uxysi61etf2026-09-16138230KR7138230008KIWOOM 미국달러선물16,035원90원0.56%16047.6416,020원16,095원15,990원6,9881.1억원232.5억원1,450,000주미국달러선물지수1533.760232.6억원
cmu5yjgc50y11109ob8w1u87mfsc-securities-productetf:0238F0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgbz0y0x109oa4nyqlnt1etf2026-09-160238F0KR70238F0001KODEX 미국AI메모리TOP2플러스9,565원10원0.10%9509.829,485원9,565원9,440원140,85913.3억원669.5억원7,000,000주Akros 미국 AI 메모리 TOP2 플러스 지수(Price Return)14276.420665.6억원
cmu5yjgbi0y0o109opdensh5ffsc-securities-productetf:0233N0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgbd0y0k109ocfj736nm1etf2026-09-160233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,080원25원0.25%10129.969,985원10,115원9,900원97,0279.7억원136억원1,350,000주iSelect 글로벌AI낸드메모리반도체지수23992.941146.8억원
cmu5yjgay0y0c109obzra2cqufsc-securities-productetf:0233A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgas0y08109ojvsw2ieh1etf2026-09-160233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,345원110원1.07%10391.1410,150원10,355원10,150원388,47939.7억원662억원6,400,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3319.000665억원
cmu5yjgad0y00109oe4bzt0j5fsc-securities-productetf:0231Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjga80xzw109of5413f7v1etf2026-09-160231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,000원95원0.96%10043.359,905원10,000원9,880원14,7271.4억원200억원2,000,000주FnGuide 코리아 TDF 2065 지수2089.630200.8억원
cmu5yjg9i0xzh109omum24oyhfsc-securities-productetf:0227L0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg9d0xzf109osmba5ph81etf2026-09-160227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,280원20원0.19%10324.5710,320원10,345원10,265원30,6703.1억원102.8억원1,000,000주Indxx US Agentic AI TOP2+ Index(PR)4693.550103.2억원
22,152건 중 20,601–20,650← 이전413 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬