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
cmu7dzgng19y9109oh3nudbf0fsc-securities-productetf:273130:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgn619y7109opamzkq381etf2026-09-17273130KR7273130005KODEX 종합채권(AA-이상)액티브109,640원260원0.24%109564.42109,380원110,545원109,340원174,022190.5억원3.5조원31,978,000주KAP 한국종합채권지수258.6603.5조원
cmu7dzgmc19xy109ooykdkhp7fsc-securities-productetf:272580:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgm219xu109oz28esr621etf2026-09-17272580KR7272580002TIGER 단기채권액티브57,155원10원0.02%57149.3857,160원57,165원57,155원16,5129.4억원7867.9억원13,766,000주KIS MSB 6M PLUS 지수13737.6807878.6억원
cmu7dzgkn19xf109ou7y24a3afsc-securities-productetf:271060:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgke19xd109otz1xvlq71etf2026-09-17271060KR7271060006KODEX 3대농산물선물(H)9,125원-10원-0.11%9149.119,055원9,140원9,055원28,0172.5억원281.9억원3,090,000주S&P GSCI Grains Select Index ER18.764282.7억원
cmu7dzgjj19x3109o71910tvmfsc-securities-productetf:270810:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgja19x1109oq8zlsoyr1etf2026-09-17270810KR7270810005RISE 코스닥15013,735원25원0.18%13770.3613,720원13,845원13,620원149,84820.5억원3205.7억원23,340,000주코스닥 1501392.9903214억원
cmu7dzgih19ws109og3mq8aeqfsc-securities-productetf:269540:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgi819wo109opr3pfcth1etf2026-09-17269540KR7269540001PLUS 미국S&P500(H)29,725원20원0.07%29571.6029,645원29,735원29,645원4,5851.3억원891.7억원3,000,000주S&P 5007637.760887.1억원
cmu7dzghe19wf109ox4ll26z2fsc-securities-productetf:269420:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgh519wd109ouhji1eqz1etf2026-09-17269420KR7269420006KODEX S&P글로벌인프라(합성)21,570원435원2.06%21477.7221,270원21,650원21,270원1,3502907만원222.6억원1,032,000주S&P Global Infrastructure Index3625.020221.6억원
cmu7dzgg719w3109osnr056jlfsc-securities-productetf:267770:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgfy19w1109o7b34f8851etf2026-09-17267770KR7267770006TIGER 200선물레버리지79,335원-65원-0.08%79672.1580,755원81,600원78,800원16,19312.8억원1904억원2,400,000주코스피 200 선물지수5166.8701912.1억원
cmu7dzgf419vr109ocvayxr2ffsc-securities-productetf:267450:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgew19vp109o1o8wkoph1etf2026-09-17267450KR7267450005RISE 미국장기국채선물인버스(H)11,260원-10원-0.09%11317.3611,260원11,260원11,260원1011.2만원56.3억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index197.75856.5억원
cmu7dzge219vg109o9npl48r7fsc-securities-productetf:266550:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgds19vc109ouhk4n3qf1etf2026-09-17266550KR7266550003PLUS 중형주저변동5018,525원-55원-0.30%18543.1418,655원18,655원18,525원35.5만원46.3억원250,000주FnGuide 중형주저변동50지수3636.47046.3억원
cmu7dzgcx19v3109obyp9ll46fsc-securities-productetf:266410:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgcn19v1109oh20fyvl11etf2026-09-17266410KR7266410000KODEX 필수소비재9,550원55원0.58%9562.249,575원9,690원9,505원13,0291.2억원114.6억원1,200,000주KRX 필수소비재1722.740114.7억원
cmu7dzgc919uy109obhw991s1fsc-securities-productetf:266390:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgbz19uv109osv89u56t1etf2026-09-17266390KR7266390004KODEX 경기소비재14,980원-20원-0.13%15065.1115,190원15,190원14,980원2,1473223.6만원89.8억원600,000주KRX 경기소비재1715.33090.3억원
cmu7dzgbr19us109o3kzry8z8fsc-securities-productetf:266370:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgbh19up109o1575mgns1etf2026-09-17266370KR7266370006KODEX IT66,455원-750원-1.12%66619.3067,700원68,365원66,455원12,1388.2억원1063.2억원1,600,000주KRX 정보기술5761.8201065.9억원
cmu7dzgb819um109om7yz8gs9fsc-securities-productetf:266360:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgay19uj109o2a4ki1tl1etf2026-09-17266360KR7266360007KODEX K콘텐츠9,340원-35원-0.37%9318.489,375원9,415원9,305원14,9071.3억원298.8억원3,200,000주KRX K콘텐츠1441.430298.1억원
cmu7dzgao19ug109oojsri6szfsc-securities-productetf:266160:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgaj19ud109oq0ngsqu11etf2026-09-17266160KR7266160001RISE 고배당32,820원210원0.64%32702.5132,820원32,965원32,600원5,6201.8억원2084억원6,350,000주FnGuide 고배당포커스 지수23181.8902076.6억원
cmu7dzga719ua109oyeizocz8fsc-securities-productetf:265690:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg9x19u7109o3t02xodh1etf2026-09-17265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.420원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148957만원
cmu7dzg9n19u4109o7ujs7fe3fsc-securities-productetf:261920:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg9d19u1109obxd38d451etf2026-09-17261920KR7261920003ACE MSCI필리핀(합성)11,900원195원1.67%11935.1511,910원11,910원11,815원6374.5만원11.9억원100,000주MSCI Philippines IMI Index1570.97611.9억원
cmu7dzg7m19tg109o19nmv4lhfsc-securities-productetf:261240:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg7d19te109ouf3q6kjp1etf2026-09-17261240KR7261240006KODEX 미국달러선물14,290원140원0.99%14289.6914,245원14,320원14,195원228,07932.5억원635.9억원4,450,000주미국달러선물지수1549.130641.6억원
cmu7dzg6k19t5109ozba0ocp0fsc-securities-productetf:261140:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg6919t2109om6z3lifw1etf2026-09-17261140KR7261140008TIGER 우선주23,875원-115원-0.48%23905.9023,990원24,055원23,825원5,2921.2억원305.6억원1,280,000주코스피 우선주 지수5548.880305.9억원
cmu7dzg6219sz109o0ds2x9m9fsc-securities-productetf:261120:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg5v19sw109opcgqd0fj1etf2026-09-17261120KR7261120000TIGER 미국달러선물인버스2X5,280원-105원-1.95%5299.585,310원5,350원5,275원11,6256154.4만원253.4억원4,800,000주미국달러선물지수1549.130254.3억원
cmu7dzg5l19st109op7rgdm3vfsc-securities-productetf:261110:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg5c19sq109otqfcgjux1etf2026-09-17261110KR7261110001TIGER 미국달러선물레버리지16,010원350원2.23%15997.8115,895원16,035원15,800원10,2301.6억원80억원500,000주미국달러선물지수1549.13079.9억원
cmu7dzg5219sn109o0svn4g0pfsc-securities-productetf:261070:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg4s19sk109ovjqnbrm01etf2026-09-17261070KR7261070007TIGER 코스닥150바이오테크11,255원75원0.67%11287.1511,220원11,390원11,205원62,5907억원519.9억원4,620,000주코스닥 150 헬스케어3945.320521.4억원
cmu7dzg4i19sh109oua01w44xfsc-securities-productetf:261060:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg4919se109ocwcfwmob1etf2026-09-17261060KR7261060008TIGER 코스닥150IT24,620원160원0.65%24585.4124,690원24,785원24,185원13,8393.3억원285.5억원1,160,000주코스닥 150 정보기술1260.150280.2억원
cmu7dzg3z19sb109onc8b7unpfsc-securities-productetf:256750:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg3n19s8109of34b6bnu1etf2026-09-17256750KR7256750001KODEX 차이나심천ChiNext(합성)14,925원165원1.12%14959.2314,795원15,035원14,795원16,6532.4억원456.5억원3,059,000주SZSE ChiNext Price Index3298.310457.6억원
cmu7dzg3919s5109oj1csxb5jfsc-securities-productetf:256450:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg2u19s2109o3wfin7qm1etf2026-09-17256450KR7256450008PLUS 심천차이넥스트(합성)14,350원115원0.81%14595.3514,345원14,500원14,345원1521.5만원71.7억원500,000주SZSE ChiNext Price Index3298.31072.9억원
cmu7dzg2k19rz109ordillwl9fsc-securities-productetf:256440:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg2b19rw109ohnyxwsjn1etf2026-09-17256440KR7256440009ACE MSCI인도네시아(합성)5,195원25원0.48%5212.965,165원5,200원5,165원5,6372923.7만원316.8억원6,100,000주MSCI Indonesia Index4241.465317.9억원
cmu7dzg2219rt109owty9xstofsc-securities-productetf:253290:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg1t19rq109o5rj0ial31etf2026-09-17253290KR7253290001RISE 헬스케어채권혼합11,415원5원0.04%11492.0811,425원11,535원11,415원10,7701.2억원205.4억원1,800,000주FnGuide 헬스케어 채권혼합 지수2075.640206.8억원
cmu7dzg1i19rn109o9i9dijitfsc-securities-productetf:253280:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg1619rk109oaa2rdzi91etf2026-09-17253280KR7253280002RISE 헬스케어12,065원45원0.37%12121.9012,060원12,180원12,060원643778.7만원72.3억원600,000주FnGuide 헬스케어 지수3062.18072.7억원
cmu7dzg0w19rh109obtrjxm2yfsc-securities-productetf:253250:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg0m19re109ovatejyrl1etf2026-09-17253250KR7253250005KIWOOM 200선물레버리지94,115원-85원-0.09%95105.2196,290원97,115원94,115원1,2521.1억원272.9억원290,000주코스피 200 선물지수5166.870275.8억원
cmu7dzg0c19rb109osiywrkwvfsc-securities-productetf:253240:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg0319r8109o4g9b1ija1etf2026-09-17253240KR7253240006KIWOOM 200선물인버스1,338원-4원-0.30%1331.341,317원1,343원1,315원14,0491866.8만원16.3억원1,220,000주코스피 200 선물지수5166.87016.2억원
cmu7dzfzt19r5109o65bwwjecfsc-securities-productetf:253230:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfzj19r2109ovruevqfe1etf2026-09-17253230KR7253230007KIWOOM 200선물인버스2X78원1원1.30%77.6177원78원75원571,3994407.2만원25.8억원33,100,000주코스피 200 선물지수5166.87025.6억원
cmu7dzfz919qz109o3ho20hddfsc-securities-productetf:253160:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfyz19qw109o6gblzzev1etf2026-09-17253160KR7253160006PLUS 200선물인버스2X160원1원0.63%157.17156원160원154원1,035,1031.6억원14.7억원9,200,000주코스피 200 선물지수5166.87014.4억원
cmu7dzfyp19qt109olw6jyejxfsc-securities-productetf:253150:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfye19qq109om9ksv81t1etf2026-09-17253150KR7253150007PLUS 200선물레버리지190,600원-1,180원-0.62%192914.63195,250원196,845원190,600원4,4008.5억원476.5억원250,000주코스피 200 선물지수5166.870482.2억원
cmu7dzfy419qn109olypsc3pifsc-securities-productetf:252710:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfxu19qk109o1ux3bum71etf2026-09-17252710KR7252710009TIGER 200선물인버스2X85원1원1.19%83.8983원85원82원90,446,78675.6억원288.4억원339,400,000주코스피 200 선물지수5166.870271.9억원
cmu7dzfxk19qh109oxjsjpsbnfsc-securities-productetf:252670:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfxb19qe109ouuzhr6pf1etf2026-09-17252670KR7252670005KODEX 200선물인버스2X77원0원0.00%76.7175원78원74원7,753,838,5215931.5억원9157.2억원11,892,500,000주코스피 200 선물지수5166.8709122.3억원
cmu7dzfx019qb109oq35vyyemfsc-securities-productetf:252650:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzfwq19q8109onszupwnb1etf2026-09-17252650KR7252650007KODEX 200동일가중18,500원140원0.76%18571.7618,640원18,670원18,500원2,2684217만원129.5억원700,000주코스피 200 동일가중지수3732.640130억원
cmu7dzfwg19q5109opccfhxg8fsc-securities-productetf:252420:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:52cmu7dzfw719q2109ow7a3d1vb1etf2026-09-17252420KR7252420005RISE 200선물인버스2X81원0원0.00%81.4983원83원79원577,3274691.2만원40.5억원50,100,000주코스피 200 선물지수5166.87040.8억원
cmu7dzfvw19pz109oi46xb77dfsc-securities-productetf:252410:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfvn19pw109oln0ctvn91etf2026-09-17252410KR7252410006RISE 200선물인버스1,342원3원0.22%1332.781,334원1,342원1,322원19,7802636.8만원26.8억원2,000,000주코스피 200 선물지수5166.87025.3억원
cmu7dzfvd19pt109o1ahvq2oefsc-securities-productetf:252400:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfv319pq109oih62pb7v1etf2026-09-17252400KR7252400007RISE 200선물레버리지96,040원15원0.02%96553.0297,590원98,590원95,500원1,4891.4억원576.2억원600,000주코스피 200 선물지수5166.870579.3억원
cmu7dzfut19pn109o9pyxtmtufsc-securities-productetf:252000:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfuj19pk109o64zypz8j1etf2026-09-17252000KR7252000005TIGER 200동일가중19,445원185원0.96%19445.6219,410원19,500원19,410원112217.5만원97.2억원500,000주코스피 200 동일가중지수3732.64097.2억원
cmu7dzfu819ph109oy0zcibobfsc-securities-productetf:251600:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfts19pe109otg412dmb1etf2026-09-17251600KR7251600003PLUS 고배당주채권혼합15,355원10원0.07%15405.9715,345원15,460원15,340원229,64935.3억원5942.3억원38,700,000주FnGuide 고배당 채권혼합 지수4041.5005977.5억원
cmu7dzfti19pb109orjjftkigfsc-securities-productetf:251590:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzft819p8109obutbr2il1etf2026-09-17251590KR7251590006PLUS 고배당저변동5017,210원45원0.26%17237.6217,165원17,235원17,165원224384.9만원120.4억원700,000주FnGuide 고배당저변동50 지수2983.520120.6억원
cmu7dzfsz19p5109o3u94qc24fsc-securities-productetf:251350:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfsm19p2109o2aq25qzg1etf2026-09-17251350KR7251350005KODEX MSCI선진국38,660원385원1.01%38498.9238,310원38,700원38,310원14,0235.4억원4948.4억원12,800,000주MSCI World4877.2604927.8억원
cmu7dzfsc19oz109oy15eq60ifsc-securities-productetf:251340:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfs219ow109o7cb4w0pn1etf2026-09-17251340KR7251340006KODEX 코스닥150선물인버스2,445원-5원-0.20%2459.062,440원2,475원2,430원24,990,319611.5억원1141.8억원46,700,000주F-코스닥150 지수1591.4401170.5억원
cmu7dzfrs19ot109oogsi49h1fsc-securities-productetf:250780:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfri19oq109ol6wytjbs1etf2026-09-17250780KR7250780004TIGER 코스닥150선물인버스2,470원5원0.20%2462.542,460원2,485원2,445원225,8685.5억원69.1억원2,800,000주F-코스닥150 지수1591.44067.7억원
cmu7dzfr819on109oaz4vdzxvfsc-securities-productetf:250730:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfqy19ok109oy1prnkef1etf2026-09-17250730KR7250730009RISE 차이나HSCEI(H)9,555원-205원-2.10%9749.499,700원9,730원9,485원12,1631.1억원162.4억원1,700,000주Hang Seng China H8169.200165.7억원
cmu7dzfqo19oh109okgtpxu0afsc-securities-productetf:248270:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfqe19oe109oygi66nh71etf2026-09-17248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,050원265원1.03%26031.5726,080원26,085원25,830원1,8594820.8만원302.1억원1,160,000주S&P Global 1200 Health Care Index5755.429301.9억원
cmu7dzfq419ob109o0f424r5vfsc-securities-productetf:245710:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfpu19o8109o247ijyff1etf2026-09-17245710KR7245710009ACE 베트남VN30(합성)29,045원455원1.59%29259.8328,950원29,300원28,795원29,6428.5억원3746.8억원12,900,000주VN30 Index(PR)1975.0103774.5억원
cmu7dzfpl19o5109oq3qduuksfsc-securities-productetf:245360:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfpe19o3109o2o52wqls1etf2026-09-17245360KR7245360003TIGER 차이나HSCEI11,970원115원0.97%12006.9911,915원12,020원11,835원3,9074645.1만원251.3억원2,100,000주Hang Seng China H8169.200252.1억원
cmu7dzfp319nz109otvgqf6qvfsc-securities-productetf:245350:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfos19nx109ooq0jxno91etf2026-09-17245350KR7245350004TIGER 유로스탁스배당3019,515원250원1.30%19429.2219,365원19,565원19,305원2,0704018만원312.2억원1,600,000주Euro STOXX Select Dividend 302483.120310.8억원
cmu7dzfoi19nt109om3nwi0ybfsc-securities-productetf:245340:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfo719nr109ov5wem1wm1etf2026-09-17245340KR7245340005TIGER 미국다우존스3034,880원80원0.23%34666.2234,725원34,925원34,625원7,5882.6억원1416.1억원4,060,000주Dow Jones Industrial Average51778.0401407.4억원
23,323건 중 21,601–21,650← 이전433 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬