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
cmu7dzhmt1a8z109ojmafsfe6fsc-securities-productetf:304660:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhmi1a8v109oh35a5kat1etf2026-09-17304660KR7304660004KODEX 미국30년국채울트라선물(H)7,165원45원0.63%7164.867,155원7,180원7,150원24,0901.7억원1289.7억원18,000,000주S&P Ultra T-Bond Futures Index(ER)103.3321289.6억원
cmu7dzhlq1a8n109ozo5m6wtgfsc-securities-productetf:302190:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhlf1a8j109o0lvx5xyl1etf2026-09-17302190KR7302190004TIGER 중장기국채49,665원20원0.04%49757.8749,645원49,725원49,625원3,4691.7억원1917억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9895.7101920.6억원
cmu7dzhkm1a89109ofadop4qtfsc-securities-productetf:300950:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhkc1a86109oiknd1sl81etf2026-09-17300950KR7300950003KODEX 게임산업5,305원5원0.09%5309.945,330원5,335원5,275원9,2724928.2만원222.8억원4,200,000주FnGuide 게임 산업 지수649.010223억원
cmu7dzhk21a83109ogr09sk1kfsc-securities-productetf:300640:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhjs1a80109oc844xwzb1etf2026-09-17300640KR7300640000RISE 게임테마6,315원-5원-0.08%6358.496,390원6,390원6,285원7,1084490.2만원205.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3078.590206.6억원
cmu7dzhjl1a7y109opfvil49dfsc-securities-productetf:300610:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhja1a7v109orizwcx281etf2026-09-17300610KR7300610003TIGER K게임5,375원-10원-0.19%5383.035,360원5,390원5,320원23,3191.2억원126.3억원2,350,000주WISE K게임 테마 지수439.450126.5억원
cmu7dzhig1a7m109ohnnhr1hrfsc-securities-productetf:298340:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhi71a7i109oq9ddvnqb1etf2026-09-17298340KR7298340001PLUS 국채선물3년56,305원55원0.10%56323.4156,275원56,305원56,220원11,6266.5억원725.2억원1,288,000주국채선물지수1202.650725.4억원
cmu7dzhhd1a79109ogd79xbwifsc-securities-productetf:295020:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhh31a76109oikp1hv3p1etf2026-09-17295020KR7295020002RISE 국채선물10년인버스61,395원-260원-0.42%61356.3861,570원61,620원61,395원18110.7만원243.1억원396,000주10년국채선물지수1114.960242.9억원
cmu7dzhg71a6x109o1t1oh89gfsc-securities-productetf:294400:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:54cmu7dzhfx1a6u109ou3tjnfn61etf2026-09-17294400KR7294400007KIWOOM 200TR139,585원-15원-0.01%139698.39140,795원141,290원139,145원70,43498.7억원1.7조원12,700,000주코스피 200 TR1404.1001.7조원
cmu7dzhf31a6m109o5iotxxlpfsc-securities-productetf:292770:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzheu1a6j109ouzel90fn1etf2026-09-17292770KR7292770005KODEX 국채선물3년인버스58,120원0원0.00%58080.5258,120원58,120원58,120원211.6만원624.2억원1,074,000주국채선물지수1202.650623.7억원
cmu7dzhe01a69109ob4n5mi2afsc-securities-productetf:292500:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhdq1a67109o9d1pfqh21etf2026-09-17292500KR7292500006SOL KRX30048,435원865원1.82%48029.7348,190원48,435원48,055원628.9만원242.1억원500,000주KRX 3004596.230240.1억원
cmu7dzhcv1a5x109oueo292z8fsc-securities-productetf:292160:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhcm1a5v109o6imn70ny1etf2026-09-17292160KR7292160009TIGER KRX30047,405원350원0.74%47150.7947,190원47,555원47,085원97459.7만원237억원500,000주KRX 3004596.230235.7억원
cmu7dzhbs1a5m109oko4qo6xffsc-securities-productetf:292050:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhbi1a5i109onvsjr1ih1etf2026-09-17292050KR7292050002RISE KRX30048,135원-130원-0.27%48299.2448,765원48,765원48,135원62300.5만원168.4억원350,000주KRX 3004596.230169억원
cmu7dzhb61a5g109o8blghjzlfsc-securities-productetf:291890:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhax1a5c109ofd2ldn241etf2026-09-17291890KR7291890002KODEX MSCI EM선물(H)12,125원-35원-0.29%12106.0112,160원12,250원12,110원109132.4만원54.5억원450,000주iEdge Emerging Markets Futures Index(ER)1702.02354.4억원
cmu7dzha11a53109om9fck924fsc-securities-productetf:291630:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh9s1a51109oqzcq2wwi1etf2026-09-17291630KR7291630002KIWOOM 코스닥150선물레버리지3,370원20원0.60%3375.353,385원3,425원3,150원180,9396억원48.8억원1,450,000주F-코스닥150 지수1591.44048.9억원
cmu7dzh8y1a4s109oouq1k9v8fsc-securities-productetf:291130:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh8m1a4p109okgntiwe21etf2026-09-17291130KR7291130003ACE MSCI멕시코(합성)17,365원80원0.46%17556.6517,385원17,385원17,340원1424.3만원156.2억원900,000주MSCI MEXICO IMI 25/50 Price return Index13175.943105.3억원
cmu7dzh7s1a4g109ohh10tgnsfsc-securities-productetf:290080:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh7i1a4c109o875ix3sm1etf2026-09-17290080KR7290080001RISE 200고배당커버드콜ATM7,460원40원0.54%7505.787,315원7,500원7,315원5,8074315.1만원126.8억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1076.850127.5억원
cmu7dzh6o1a44109oylzi3iiafsc-securities-productetf:289480:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh6e1a41109oeslvoex71etf2026-09-17289480KR7289480006TIGER 200커버드콜12,745원55원0.43%12802.1712,735원12,850원12,615원32,2734.1억원267.6억원2,100,000주코스피 200 커버드콜 ATM 지수1844.570268.8억원
cmu7dzh511a3m109one74635hfsc-securities-productetf:289040:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh4s1a3i109opy6q8w1f1etf2026-09-17289040KR7289040008KODEX MSCI KOREA ESG유니버설32,980원90원0.27%33022.8333,085원33,235원32,980원37122.4만원197.8억원600,000주MSCI Korea ESG Universal Capped Index4587.540198.1억원
cmu7dzh3w1a39109o9r6juol1fsc-securities-productetf:285690:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh3n1a37109o59fblyna1etf2026-09-17285690KR7285690004FOCUS ESG리더스21,315원0원0.00%21331.680원0원0원00원74.6억원350,000주KRX ESG Leaders 1503237.90074.6억원
cmu7dzh2q1a2x109oxs8nx8dofsc-securities-productetf:284430:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh2h1a2v109oxxbxrr371etf2026-09-17284430KR7284430006KODEX 200미국채혼합5020,560원140원0.69%20534.8520,490원20,720원20,470원301,21961.8억원1.9조원96,960,000주코스피 200 미국채 혼합지수4773.7201.9조원
cmu7dzh1m1a2l109oo5f1gndmfsc-securities-productetf:282000:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh1d1a2j109o8eb2i44p1etf2026-09-17282000KR7282000009RISE 국고채3년선물인버스115,395원-75원-0.06%115383.53115,405원115,520원115,395원446.1만원117.7억원102,000주국채선물지수1202.650117.6억원
cmu7dzhhy1a7f109obkare5sofsc-securities-productetf:295040:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhho1a7d109omrudkbi21etf2026-09-17295040KR7295040000SOL 200TR39,880원-10원-0.03%39908.5740,200원40,475원39,750원11,1534.4억원9930.1억원24,900,000주코스피 200 TR1404.1009937.2억원
cmu7dzhgt1a73109o6s4y706ofsc-securities-productetf:295000:202609172026-09-17dayperiod2026-09-19 05:03:542026-09-19 05:03:54cmu7dzhgg1a71109oj85xwsgi1etf2026-09-17295000KR7295000004RISE 국채선물10년50,775원175원0.35%50838.7250,630원50,775원50,600원840.5만원50.7억원100,000주10년국채선물지수1114.96050.8억원
cmu7dzhfn1a6r109or4pwbnaifsc-securities-productetf:293180:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhfd1a6p109otfoxewsn1etf2026-09-17293180KR7293180006HANARO 200106,565원-75원-0.07%106700.68107,595원108,075원106,410원14,21415.2억원4209.3억원3,950,000주코스피 2001058.2704214.6억원
cmu7dzhek1a6g109ow79t3lx2fsc-securities-productetf:292560:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhea1a6d109ol9cyugy11etf2026-09-17292560KR7292560000TIGER 일본엔선물8,210원70원0.86%8208.278,145원8,215원8,130원77,9726.3억원500.8억원6,100,000주엔선물지수451.830500.7억원
cmu7dzhdf1a63109o6439sfwafsc-securities-productetf:292190:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhd51a61109oxg9iymjw1etf2026-09-17292190KR7292190006KODEX KRX30046,880원-120원-0.26%46952.1747,255원47,500원46,775원12,5325.9억원703.2억원1,500,000주KRX 3004596.230704.2억원
cmu7dzhcc1a5s109oxt5j01vmfsc-securities-productetf:292150:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhc21a5p109o067fyedu1etf2026-09-17292150KR7292150000TIGER 코리아TOP1037,480원-60원-0.16%37582.7737,795원38,100원37,410원500,818188.8억원1.8조원48,550,000주FnGuide TOP10 지수13119.9901.8조원
cmu7dzham1a59109ote23mpunfsc-securities-productetf:291680:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzhac1a57109obg38w0og1etf2026-09-17291680KR7291680007RISE 차이나H선물인버스(H)8,020원20원0.25%8010.188,000원8,020원8,000원7156.8만원40.1억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10409.16040억원
cmu7dzh9i1a4y109o2w3a99kpfsc-securities-productetf:291620:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh981a4v109omyrt52321etf2026-09-17291620KR7291620003KIWOOM 코스닥150선물인버스4,340원-35원-0.80%4364.944,350원4,375원4,325원8,9433892만원24.7억원570,000주F-코스닥150 지수1591.44024.8억원
cmu7dzh8d1a4m109od53lvrs0fsc-securities-productetf:290130:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh831a4j109o8whz13rv1etf2026-09-17290130KR7290130004RISE ESG사회책임투자46,330원-480원-1.03%46456.7746,820원47,180원46,235원31,29014.6억원6578.8억원14,200,000주KRX ESG 사회책임경영지수(S)7489.1106596.8억원
cmu7dzh781a4a109oh3z8vzgsfsc-securities-productetf:289670:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh6y1a47109ou2d5z5t21etf2026-09-17289670KR7289670002PLUS 국채선물10년51,490원150원0.29%51588.9151,380원51,520원51,350원133684만원65.9억원128,000주10년국채선물지수1114.96066억원
cmu7dzh651a3y109oe9wv3f9hfsc-securities-productetf:289260:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh5v1a3u109om7tfn6vv1etf2026-09-17289260KR7289260002TIGER MSCI KOREA ESG리더스28,270원-95원-0.33%28514.7328,765원28,770원28,270원4,8601.3억원169.6억원600,000주MSCI Korea Country ESG Leaders Capped Index4120.080171억원
cmu7dzh5l1a3r109oqn1vxl1ffsc-securities-productetf:289250:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh5b1a3p109onn3gyg0w1etf2026-09-17289250KR7289250003TIGER MSCI KOREA ESG유니버설34,370원-215원-0.62%34363.9334,595원34,650원34,370원8,2112.8억원237.1억원690,000주MSCI Korea ESG Universal Index4784.840237.1억원
cmu7dzh4g1a3g109o9hn5wpa1fsc-securities-productetf:287180:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh461a3d109oku0umo8e1etf2026-09-17287180KR7287180004PLUS 미국나스닥테크53,380원560원1.06%53138.1852,820원53,615원52,820원5372864.2만원480.4억원900,000주NASDAQ 100 Technology Sector Index16604.110478.2억원
cmu7dzh3a1a33109owt10487pfsc-securities-productetf:284980:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh311a31109okel0mwc61etf2026-09-17284980KR7284980000RISE 200금융23,030원125원0.55%22978.4723,005원23,295원22,785원4,4431억원198억원860,000주코스피 200 금융1757.640197.6억원
cmu7dzh271a2s109o27ldpk2wfsc-securities-productetf:283580:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh1x1a2o109oh1jangt71etf2026-09-17283580KR7283580009KODEX 차이나CSI30014,885원110원0.74%14953.7214,825원14,960원14,825원64,4269.5억원2456억원16,500,000주CSI 300 Index4460.1562467.3억원
cmu7dzh111a2g109oetf8n2h8fsc-securities-productetf:281990:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh0o1a2c109onxfwux2g1etf2026-09-17281990KR7281990002RISE 중소형고배당17,670원5원0.03%17750.2917,605원17,775원17,605원121214.2만원97.1억원550,000주FnGuide 중소형고배당포커스 지수17212.13097.6억원
cmu7dzgzt1a24109o4mq26m11fsc-securities-productetf:280930:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgzj1a20109orkjg18q81etf2026-09-17280930KR7280930009KODEX 미국러셀2000(H)16,260원10원0.06%16153.6016,250원16,275원16,230원1,4312325.3만원227.6억원1,400,000주FTSE Russell 2000 Index2874.630226.1억원
cmu7dzgyp1a1r109obvmuo8y9fsc-securities-productetf:280320:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgyh1a1p109om0rsfsfy1etf2026-09-17280320KR7280320003ACE 미국IT인터넷(합성 H)21,555원40원0.19%21644.5221,535원21,560원21,440원5,5231.1억원21.5억원100,000주다우존스 인터넷 종합지수1336.23421.6억원
cmu7dzgxq1a1g109o6ukvjg24fsc-securities-productetf:279530:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgxh1a1c109o12dukodc1etf2026-09-17279530KR7279530000KODEX 고배당주17,570원5원0.03%17593.4217,565원17,740원17,500원174,99630.8억원3478.8억원19,800,000주FnGuide 고배당 Plus 지수27111.2203483.4억원
cmu7dzgwn1a13109o5eha7wahfsc-securities-productetf:278540:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgwe1a10109olv9dlpwg1etf2026-09-17278540KR7278540000KODEX MSCI Korea TR37,700원-140원-0.37%37805.1438,070원38,310원37,700원5,9352.2억원2.3조원61,600,000주MSCI Korea TR Index4795.1302.3조원
cmu7dzgvk1a0r109or4yuzetwfsc-securities-productetf:278240:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgvd1a0p109o3zk2ri2y1etf2026-09-17278240KR7278240007RISE 코스닥150선물레버리지7,530원50원0.67%7519.777,510원7,620원7,390원40,7363억원533.8억원7,090,000주F-코스닥150 지수1591.440533.1억원
cmu7dzgv31a0m109odi7bhqgnfsc-securities-productetf:277650:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzguu1a0j109o4sin9ln41etf2026-09-17277650KR7277650008TIGER 코스피중형주21,145원80원0.38%21105.7221,065원21,170원21,050원329694만원42.2억원200,000주코스피 중형주4092.78042.2억원
cmu7dzguk1a0f109oyz1ebkm7fsc-securities-productetf:277640:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgua1a0c109oga6i6jj71etf2026-09-17277640KR7277640009TIGER 코스피대형주36,430원-250원-0.68%36718.3336,895원37,125원36,430원7,0292.5억원619.3억원1,700,000주코스피 대형주7329.350624.2억원
cmu7dzgtg1a03109o18cq7olhfsc-securities-productetf:277540:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgt71a00109og08ix0am1etf2026-09-17277540KR7277540001ACE 아시아TOP5031,890원455원1.45%31682.9031,690원31,955원31,495원3551129.3만원255.1억원800,000주S&P ASIA50 Price Return Index8969.432253.4억원
cmu7dzgsw19zx109or9vryip7fsc-securities-productetf:276990:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgsn19zv109ohs7yts331etf2026-09-17276990KR7276990009KODEX 글로벌로봇(합성)24,660원460원1.90%24665.3824,675원24,675원24,500원1,0442569.2만원436.4억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1287.582436.5억원
cmu7dzgrs19zl109oeezr2ie0fsc-securities-productetf:276650:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgri19zj109op03lko0v1etf2026-09-17276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,995원160원0.35%45697.9945,910원46,300원45,800원8804069.7만원344.9억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5093.150342.7억원
cmu7dzgqn19z9109olsikpjnnfsc-securities-productetf:275980:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgqd19z7109o5duw29vt1etf2026-09-17275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,045원-5원-0.02%23167.9123,050원23,400원22,840원2,9036645.8만원576.1억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4068.260579.1억원
cmu7dzgpn19yy109or8nbsir1fsc-securities-productetf:275300:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgpd19yu109osy6h6zhd1etf2026-09-17275300KR7275300002KODEX 우량주28,970원-230원-0.79%29273.6629,490원29,825원28,970원2,0165921.3만원492.4억원1,700,000주MSCI Korea IMI Quality Capped17259.910497.6억원
cmu7dzgoh19ym109oo6jy1wv5fsc-securities-productetf:275280:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:53cmu7dzgo719yi109o9rv09kiw1etf2026-09-17275280KR7275280006KODEX 모멘텀주41,520원-10원-0.02%41641.5141,935원42,065원41,440원1,4245946만원373.6억원900,000주MSCI Korea IMI Momentum Capped13542.500374.7억원
23,323건 중 21,551–21,600← 이전432 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬