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
cmu7dzisp1alg109oaewxhzpsfsc-securities-productetf:365000:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzisf1ald109o44bagjy21etf2026-09-17365000KR7365000009TIGER 인터넷TOP103,475원-40원-1.14%3488.043,545원3,570원3,475원53,4301.8억원350.9억원10,100,000주KRX 인터넷 TOP 10 지수878.790352.2억원
cmu7dzis61ala109ox7h8md4jfsc-securities-productetf:364990:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzirt1al7109ozx2qrg2n1etf2026-09-17364990KR7364990002TIGER 게임TOP104,435원30원0.68%4429.954,405원4,450원4,385원40,7471.8억원195.1억원4,400,000주KRX 게임 TOP 10 지수547.570194.9억원
cmu7dzirk1al4109o48xdoribfsc-securities-productetf:364980:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzira1al1109oa9febcsz1etf2026-09-17364980KR7364980003TIGER 2차전지TOP1010,275원-10원-0.10%10298.9410,310원10,385원10,230원1,280,333131.8억원6987억원68,000,000주KRX 2차전지 TOP 10 지수3613.7406998.1억원
cmu7dzir01aky109ofs68gnsofsc-securities-productetf:364970:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziqq1akv109o94v6smq81etf2026-09-17364970KR7364970004TIGER 바이오TOP106,720원15원0.22%6734.466,750원6,800원6,715원494,66733.3억원2486.4억원37,000,000주KRX 바이오 TOP 10 지수2073.6602508.5억원
cmu7dziqg1aks109ohib04ubpfsc-securities-productetf:364960:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziq61akp109ovyrcpua61etf2026-09-17364960KR7364960005TIGER BBIG6,190원-20원-0.32%6189.056,210원6,250원6,170원5,3753337.6만원736.6억원11,900,000주KRX BBIG 지수1721.970736.4억원
cmu7dzipw1akm109o8ihfjnhefsc-securities-productetf:364690:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzipn1akj109oe0wisl2n1etf2026-09-17364690KR7364690008KODEX 혁신기술테마액티브37,790원-25원-0.07%37910.9038,100원38,265원37,790원213808.2만원226.7억원600,000주코스피6715.410227.4억원
cmu7dzipd1akg109ol4kgxta6fsc-securities-productetf:363580:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzip31akd109oz8kleggg1etf2026-09-17363580KR7363580002KODEX 200IT TR53,660원-480원-0.89%53618.6954,795원55,155원53,495원20,30910.9억원2253.7억원4,200,000주코스피200 정보기술 TR16310.6402251.9억원
cmu7dziot1aka109oyhxytnq3fsc-securities-productetf:363570:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzioh1ak7109og3pvfk5k1etf2026-09-17363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,910원440원0.51%85899.8085,545원85,910원85,455원16,94214.4억원2330.7억원2,713,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.7102330.4억원
cmu7dzio61ak4109on6j824wsfsc-securities-productetf:363510:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzinw1ak1109oy8qqebmg1etf2026-09-17363510KR7363510009SOL KIS단기통안채112,275원15원0.01%112244.62112,270원112,275원112,270원667.3만원124.6억원111,000주KIS 단기통안채 Index(총수익)12823.450124.5억원
cmu7dzinm1ajy109oc18098edfsc-securities-productetf:361580:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzind1ajv109otvccgv9t1etf2026-09-17361580KR7361580004RISE 200TR60,455원10원0.02%60504.1561,070원61,270원60,295원69,98542.5억원4896.8억원8,100,000주코스피 200 TR1404.1004870.5억원
cmu7dzin31ajs109oxpyxn2j9fsc-securities-productetf:360750:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzimr1ajp109otqg5c1e61etf2026-09-17360750KR7360750004TIGER 미국S&P50026,055원255원0.99%25896.0425,935원26,070원25,860원30,779,9418007억원20.7조원794,700,000주S&P 5007637.76020.5조원
cmu7dzim71ajm109o1m0qnhfnfsc-securities-productetf:360200:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzilx1ajj109onvmmbmej1etf2026-09-17360200KR7360200000ACE 미국S&P50026,350원270원1.04%26179.6926,225원26,355원26,140원1,036,252272.3억원3.9조원150,700,000주S&P 5007637.7603.9조원
cmu7dziln1ajg109ogm0ckllsfsc-securities-productetf:360150:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzild1ajd109oxad2nt7p1etf2026-09-17360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,095원10원0.32%3099.213,080원3,115원3,065원15,1224664.1만원126.8억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수378.570127억원
cmu7dzil41aja109ol0ftpt34fsc-securities-productetf:360140:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzikv1aj7109obwri773w1etf2026-09-17360140KR7360140008KODEX 200롱코스닥150숏선물22,385원-65원-0.29%22378.2222,480원22,700원22,320원14,0193.1억원492.4억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1954.830492.3억원
cmu7dzikk1aj4109obi9elzcnfsc-securities-productetf:359210:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzikb1aj1109ofbebpm6c1etf2026-09-17359210KR7359210002KODEX 코스피TR34,820원100원0.29%34866.9335,010원35,205원34,780원1,5155309.6만원800.8억원2,300,000주코스피 TR8817.940801.9억원
cmu7dzik11aiy109o6q26b94cfsc-securities-productetf:357870:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzijs1aiv109ozwphcp211etf2026-09-17357870KR7357870005TIGER CD금리투자KIS(합성)58,080원15원0.03%58062.0958,075원58,080원58,075원174,632101.4억원3.3조원58,206,000주KIS CD Index(총수익)12729.5203.3조원
cmu7dzijh1ais109or4ut1hnzfsc-securities-productetf:356540:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzij81aip109oik4e47zm1etf2026-09-17356540KR7356540005ACE 종합채권(AA-이상)액티브100,980원320원0.32%100961.06100,810원100,990원100,750원6926976.2만원1.1조원11,246,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4801.1조원
cmu7dzij11aim109oc1lzgpf3fsc-securities-productetf:354500:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziis1aik109oj1z2y2t71etf2026-09-17354500KR7354500001ACE 코스닥15013,925원55원0.40%13982.1213,985원14,035원13,840원24,4003.4억원1462.1억원10,500,000주코스닥 1501392.9901482.1억원
cmu7dziim1aih109okh0mhmpyfsc-securities-productetf:354350:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziib1aie109oaquncgf21etf2026-09-17354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,305원325원1.81%18350.8318,270원18,315원18,005원269492만원95.1억원520,000주S&P Global Luxury Index4056.83795.4억원
cmu7dzii11aib109oltvisfz4fsc-securities-productetf:354240:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzihs1ai8109omnb78t711etf2026-09-17354240KR7354240004RISE 미국고정배당우선증권10,460원215원2.10%10406.4610,395원10,500원10,310원18,1311.8억원115억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.571114.4억원
cmu7dzihk1ai5109ouoo8mup2fsc-securities-productetf:352560:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziha1ai2109owd6wof1u1etf2026-09-17352560KR7352560007KODEX 미국부동산리츠(H)11,860원-5원-0.04%11871.8911,720원11,940원11,720원22,6772.6억원314.2억원2,650,000주Dow Jones U.S. Real Estate PR Index374.019314.6억원
cmu7dzih01ahz109ou5gmusfffsc-securities-productetf:352540:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzigq1ahw109o309kcxru1etf2026-09-17352540KR7352540009KODEX 일본부동산리츠(H)11,030원-10원-0.09%11099.3711,005원11,040원10,995원20,7662.2억원375억원3,400,000주Tokyo Stock Exchange REIT Index1750.400377.3억원
cmu7dzigg1aht109oqrxo0ztkfsc-securities-productetf:341850:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzig61ahq109olwh6kf571etf2026-09-17341850KR7341850006TIGER 리츠부동산인프라채권4,560원15원0.33%4573.274,455원4,570원4,455원2,7541252.2만원91.2억원2,000,000주KIS 리츠부동산인프라채권PR 지수38622.70091.4억원
cmu7dzifw1ahn109oiv5fjl1mfsc-securities-productetf:337160:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzifm1ahk109oe07h50ss1etf2026-09-17337160KR7337160006KODEX 200ESG46,815원-95원-0.20%46759.7147,120원47,410원46,635원6,7073.1억원1591.7억원3,400,000주코스피 200 ESG 지수1391.8401589.8억원
cmu7dzifc1ahh109o8x4ws13ofsc-securities-productetf:337150:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzif21ahe109ornnlc3b01etf2026-09-17337150KR7337150007KODEX 200exTOP24,890원180원0.73%24927.6925,090원25,095원24,890원1434.9만원149.3억원600,000주코스피 200 초대형제외 지수538.730149.5억원
cmu7dzier1ahb109ojskldi1ufsc-securities-productetf:337140:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziei1ah8109ox9sepv4e1etf2026-09-17337140KR7337140008KODEX 코스피대형주35,300원-110원-0.31%35519.4235,675원35,870원35,300원5,5701.9억원776.6억원2,200,000주코스피 대형주7329.350781.4억원
cmu7dzie81ah5109ohh3xtxyyfsc-securities-productetf:337120:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzidz1ah2109o51vu6nbh1etf2026-09-17337120KR7337120000KODEX 멀티팩터33,670원-295원-0.87%33783.0933,760원34,040원33,670원87294.5만원202억원600,000주FnGuide 멀티팩터 지수21265.620202.6억원
cmu7dzidq1agz109obk3x6bldfsc-securities-productetf:336160:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzidg1agw109ojoae56oh1etf2026-09-17336160KR7336160007RISE 금융채액티브99,835원-35원-0.04%99866.9399,875원99,875원99,800원3463454.8만원468.2억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.000468.3억원
cmu7dzid61agt109oetxs765sfsc-securities-productetf:334700:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzicx1agq109oq5lfv26j1etf2026-09-17334700KR7334700002RISE 팔라듐선물인버스(H)3,325원45원1.37%3318.643,325원3,350원3,300원18561.6만원21.6억원650,000주S&P GSCI Palladium Excess Return Index719.91021.5억원
cmu7dzicr1agn109o7fzd5hdlfsc-securities-productetf:334690:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzicb1agl109on7qhgcu21etf2026-09-17334690KR7334690005RISE 팔라듐선물(H)5,875원-45원-0.76%5860.785,765원5,880원5,765원3,8922262.1만원38.1억원650,000주S&P GSCI Palladium Excess Return Index719.91038억원
cmu7dzic01agh109oxwlb61h6fsc-securities-productetf:332940:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzibr1agf109ow7cmf9qt1etf2026-09-17332940KR7332940006HANARO MSCI Korea TR47,055원-540원-1.13%47320.8947,460원47,765원47,055원161764.2만원1129.3억원2,400,000주MSCI Korea TR Index4795.1301135.7억원
cmu7dzibi1agb109ob8uh4afffsc-securities-productetf:332930:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzib91ag9109oojcosiiv1etf2026-09-17332930KR7332930007HANARO 200TR139,460원-240원-0.17%139710.07141,505원141,505원139,315원56783.9만원2022.1억원1,450,000주코스피 200 TR1404.1002025.7억원
cmu7dziau1ag5109o84yiklj8fsc-securities-productetf:332620:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dziaj1ag1109oc7iw3he51etf2026-09-17332620KR7332620004PLUS 미국장기우량회사채87,395원1,240원1.44%87443.9487,120원87,500원87,075원1181030.4만원163.4억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1137.857163.5억원
cmu7dziaa1afy109oi43jml9jfsc-securities-productetf:332610:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzia11afw109ot1tqwp511etf2026-09-17332610KR7332610005PLUS 미국단기회사채(AAA~A)125,455원1,205원0.97%125452.34125,145원125,617원125,015원4605771.5만원120.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)601.510120.4억원
cmu7dzi971afm109od8if8u8dfsc-securities-productetf:329750:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzi8x1afj109oauji9wq51etf2026-09-17329750KR7329750004TIGER 미국달러단기채권액티브13,065원115원0.89%13074.7113,035원13,095원12,995원237,69731억원6951.8억원53,210,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)150.9807034.1억원
cmu7dzi8n1afg109oiiveea3kfsc-securities-productetf:329670:202609172026-09-17dayperiod2026-09-19 05:03:552026-09-19 05:03:55cmu7dzi8d1afd109ofs17p9sb1etf2026-09-17329670KR7329670004KODEX TRF703021,760원150원0.69%21737.5321,610원21,805원21,610원5,6291.2억원870.4억원4,000,000주FnGuide TRF 7030 지수2852.090869.5억원
cmu7dzi7l1af5109oma0a0u4zfsc-securities-productetf:329650:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi7a1af1109o57dh4pqq1etf2026-09-17329650KR7329650006KODEX TRF307013,960원55원0.40%14001.0813,935원13,965원13,905원43,9856.1억원2303.4억원16,500,000주FnGuide TRF 3070 지수1832.4402310.1억원
cmu7dzi6i1aes109olc9v836vfsc-securities-productetf:328370:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi691aep109oe9i252ai1etf2026-09-17328370KR7328370002PLUS 코스피TR37,645원-30원-0.08%37789.1537,760원38,060원37,645원2921102.5만원1166.9억원3,100,000주코스피 TR8817.9401171.4억원
cmu7dzi5h1aeh109o6og915xbfsc-securities-productetf:326230:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi571aed109ov7aug16z1etf2026-09-17326230KR7326230000RISE 내수주플러스11,020원85원0.78%10975.0610,935원11,020원10,935원157171.7만원70.5억원640,000주FnGuide 내수주플러스 지수1503.65070.2억원
cmu7dzi4e1ae4109oh0zk400ufsc-securities-productetf:325010:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi431ae1109oskux6yce1etf2026-09-17325010KR7325010007KODEX 성장주42,285원-20원-0.05%42295.7142,705원42,705원42,155원9,4164억원1226.2억원2,900,000주FnGuide 성장 지수(PR)12017.2301226.5억원
cmu7dzi351adt109oui46tsytfsc-securities-productetf:322400:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi2v1adp109olf30dm8s1etf2026-09-17322400KR7322400003HANARO e커머스9,735원-30원-0.31%9690.189,765원9,765원9,670원989962.1만원321.2억원3,300,000주FnGuide E커머스 지수1662.440319.7억원
cmu7dzi1x1adh109oqqzry736fsc-securities-productetf:319640:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi1n1add109o47epz77k1etf2026-09-17319640KR7319640009TIGER 골드선물(H)25,300원-90원-0.35%25497.1625,050원25,365원25,050원9,6562.4억원1163.8억원4,600,000주S&P GSCI Gold Index(TR)2128.0481172.8억원
cmu7dzi0u1ad5109ohapwz9r9fsc-securities-productetf:316300:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzi0g1ad1109o8ibcnrd81etf2026-09-17316300KR7316300003ACE 싱가포르리츠12,465원100원0.81%12473.4512,355원12,500원12,355원1,0421294.4만원62.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1179.54462.3억원
cmu7dzhzk1act109ovhzm6ceufsc-securities-productetf:315930:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhza1acq109o9y2gzo261etf2026-09-17315930KR7315930008KODEX Top5PlusTR78,600원-235원-0.30%78859.4279,480원79,510원78,585원7,7326.1억원9432억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8155.2009463.1억원
cmu7dzhyh1acg109ospoajkx7fsc-securities-productetf:314700:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhy81acd109occ2evxr91etf2026-09-17314700KR7314700006HANARO 농업융복합산업10,640원15원0.14%10674.3110,700원10,700원10,640원2829.8만원58.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1324.98058.7억원
cmu7dzhxd1ac4109o0gj4q9mnfsc-securities-productetf:310970:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhx41ac1109oqh2448m71etf2026-09-17310970KR7310970009TIGER MSCI Korea TR47,405원5원0.01%47488.9648,105원48,105원47,365원2,6361.2억원4.3조원92,800,000주MSCI Korea TR Index4795.1304.4조원
cmu7dzhwc1abt109o3wlxyqg9fsc-securities-productetf:310080:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhw01abp109o6trgtg9f1etf2026-09-17310080KR7310080007RISE 중국MSCI China(H)8,950원-115원-1.27%9022.149,060원9,060원8,940원1,8671673.6만원102.9억원1,150,000주MSCI China Index(USD, Price Return)71.569103.7억원
cmu7dzhv61abg109o8q5ihwgdfsc-securities-productetf:308620:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhux1abe109oxk1c4p2r1etf2026-09-17308620KR7308620004KODEX 미국10년국채선물11,350원110원0.98%11335.1211,315원11,355원11,260원37,3634.2억원942억원8,300,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)215.640940.8억원
cmu7dzhu21ab4109o2bqxzcu2fsc-securities-productetf:307510:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhts1ab2109oxcubcd0c1etf2026-09-17307510KR7307510008TIGER 의료기기11,715원60원0.51%11761.8111,655원11,785원11,655원307360.6만원58.5억원500,000주FnGuide 의료기기 지수1225.02058.8억원
cmu7dzhsy1aat109ogwkgsap7fsc-securities-productetf:306530:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhsn1aap109opmnwvzu01etf2026-09-17306530KR7306530007HANARO 코스닥150선물레버리지6,705원30원0.45%6717.316,710원6,810원6,610원22,5061.5억원29.5억원440,000주F-코스닥150 지수1591.44029.5억원
23,323건 중 21,451–21,500← 이전430 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬