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
cmu7dzfnw19nn109ob7ccvsvpfsc-securities-productetf:244670:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfnm19nl109odpa5t9061etf2026-09-17244670KR7244670006KODEX 밸류Plus11,640원45원0.39%11641.9011,655원11,660원11,630원3237.2만원69.8억원600,000주FnGuide 벨류 Plus 지수2319.52069.8억원
cmu7dzfna19nh109oizsbidmpfsc-securities-productetf:244660:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfn019nf109oo6sg2tn91etf2026-09-17244660KR7244660007KODEX 퀄리티Plus9,285원35원0.38%9277.309,285원9,285원9,285원19,285원37.1억원400,000주FnGuide 퀄리티 Plus 지수2290.24037.1억원
cmu7dzfmq19nb109oc77hv0nqfsc-securities-productetf:244620:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfmh19n9109o2nur9poy1etf2026-09-17244620KR7244620001KODEX 모멘텀Plus20,020원175원0.88%20080.8419,930원20,090원19,900원346692.7만원140.1억원700,000주FnGuide 모멘텀 Plus 지수6544.120140.5억원
cmu7dzfm619n5109ocqnz9myufsc-securities-productetf:244580:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzflx19n3109ommgrlnn51etf2026-09-17244580KR7244580007KODEX 바이오7,930원110원1.41%7925.837,810원7,970원7,810원174,08013.7억원2068.1억원26,080,000주FnGuide 바이오 지수2763.3402067억원
cmu7dzfln19mz109ooyw8wmycfsc-securities-productetf:243890:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfle19mx109o8i7kocuh1etf2026-09-17243890KR7243890001TIGER 200에너지화학레버리지8,140원80원0.99%8066.648,060원8,245원8,060원4,5933748.2만원36.6억원450,000주코스피 200 에너지/화학1729.08036.2억원
cmu7dzfl419mt109ohus026q0fsc-securities-productetf:243880:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfku19mr109onfsvlein1etf2026-09-17243880KR7243880002TIGER 200IT레버리지302,875원-8,460원-2.72%300564.61317,610원320,790원301,500원77,093238.6억원3937.3억원1,300,000주코스피 200 정보기술13765.1503907.3억원
cmu7dzfkk19mn109omhqem1z2fsc-securities-productetf:241390:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfkb19ml109o1vgquj9j1etf2026-09-17241390KR7241390004RISE V&S셀렉트밸류채권혼합15,495원5원0.03%15527.9615,540원15,595원15,490원2,1063270.5만원340.8억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2712.230341.6억원
cmu7dzfk019mh109owmkcrj28fsc-securities-productetf:241180:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfjs19mf109o0hz2d3kh1etf2026-09-17241180KR7241180009TIGER 일본니케이22534,230원130원0.38%34229.6134,325원34,425원33,985원21,4817.3억원3915.9억원11,440,000주Nikkei 22564136.2503915.8억원
cmu7dzfjh19mb109o5shati5kfsc-securities-productetf:239660:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfj819m9109odnzb5lfu1etf2026-09-17239660KR7239660004PLUS 우량회사채50121,685원-40원-0.03%121686.87121,745원123,550원121,675원4946013.9만원219억원180,000주KOBI HALF CREDIT Index(총수익)12696.120219억원
cmu7dzfiy19m5109oidhepxlrfsc-securities-productetf:238720:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfio19m3109owucbevkz1etf2026-09-17238720KR7238720007ACE 일본Nikkei225(H)46,565원220원0.47%46478.4446,955원47,030원46,335원4,1321.9억원419억원900,000주Nikkei 22564136.250418.3억원
cmu7dzfie19lz109ow9dhwl34fsc-securities-productetf:238670:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfi519lx109o6eqap4ld1etf2026-09-17238670KR7238670004PLUS 스마트베타Quality채권혼합13,550원45원0.33%13451.0713,520원13,575원13,425원3,4854720.8만원54.2억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1657.84053.8억원
cmu7dzfhs19lt109ot0cc0jabfsc-securities-productetf:237440:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfhj19lr109oyleom2si1etf2026-09-17237440KR7237440003TIGER 경기방어채권혼합10,100원20원0.20%10156.9910,100원10,165원10,090원3,4563493.2만원101억원1,000,000주경기방어소비재 채권혼합 지수1610.910101.5억원
cmu7dzfh819ln109ozx08cbf0fsc-securities-productetf:237370:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfgy19ll109ovncrpybv1etf2026-09-17237370KR7237370002KODEX 코리아배당성장채권혼합15,610원35원0.22%15615.1915,575원15,670원15,575원29,9284.6억원1623.4억원10,400,000주배당성장채권혼합지수2496.0701623.9억원
cmu7dzfgn19lh109ozzcxw6sofsc-securities-productetf:237350:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfgd19lf109otlvmoyrx1etf2026-09-17237350KR7237350004KODEX 코스피10084,855원-40원-0.05%85017.5085,530원86,115원84,740원67,15157.3억원9206.7억원10,850,000주코스피 1008254.0909224.3억원
cmu7dzfg319lb109oph90n0vofsc-securities-productetf:236350:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzffu19l9109obqxhciky1etf2026-09-17236350KR7236350005TIGER 인도니프티50레버리지(합성)25,205원785원3.21%25121.9424,545원25,205원24,545원5,1161.2억원156.2억원620,000주Nifty 50 Index23217.600155.7억원
cmu7dzffl19l5109oxfuc4637fsc-securities-productetf:234310:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzffc19l2109o49z2scrw1etf2026-09-17234310KR7234310001RISE V&S셀렉트밸류27,525원-65원-0.24%27619.4827,710원27,880원27,525원822.1만원137.6억원500,000주FnGuide 셀렉트 밸류 지수5372.590138억원
cmu7dzfel19kt109o9w6jr23gfsc-securities-productetf:233160:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfee19kq109orvto97iy1etf2026-09-17233160KR7233160001TIGER 코스닥150 레버리지7,355원35원0.48%7379.197,380원7,460원7,240원2,079,909153.1억원1625.4억원22,100,000주코스닥 1501392.9901604.9억원
cmu7dzfcz19kb109oid6e5ipvfsc-securities-productetf:229720:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfcp19k8109ok7fn940v1etf2026-09-17229720KR7229720008KODEX KTOP3036,425원325원0.90%36267.4136,740원36,740원36,160원5992178.8만원182.1억원500,000주KTOP 3018380.540181.3억원
cmu7dzfbv19k0109o18rhjeggfsc-securities-productetf:228820:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfbk19jw109opdbv53j01etf2026-09-17228820KR7228820007TIGER KTOP3018,305원40원0.22%18303.6718,505원18,505원18,265원5,0039210.3만원183억원1,000,000주KTOP 3018380.540183억원
cmu7dzfas19jo109olkectr3jfsc-securities-productetf:228800:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfah19jk109owj0ithq21etf2026-09-17228800KR7228800009TIGER 여행레저2,645원-5원-0.19%2645.832,660원2,670원2,640원63,1781.6억원680억원25,710,000주WISE 여행레저 지수1320.480677.8억원
cmu7dzf9q19jb109oxdrmu491fsc-securities-productetf:227830:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf9h19j9109oqajz6s161etf2026-09-17227830KR7227830007PLUS 코스피69,420원820원1.20%69515.2569,375원70,180원69,375원125867.9만원173.5억원250,000주코스피6715.410173.7억원
cmu7dzf8r19j0109ox5qa7viofsc-securities-productetf:227560:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf8i19ix109om24wgs6c1etf2026-09-17227560KR7227560000TIGER 200 생활소비재12,530원130원1.05%12505.4612,545원12,620원12,455원372464.9만원45.1억원360,000주코스피 200 생활소비재1284.61045억원
cmu7dzf8719iu109o4fk6bryzfsc-securities-productetf:227550:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf7x19ir109or5neavxr1etf2026-09-17227550KR7227550001TIGER 200 산업재12,270원195원1.61%12311.4712,190원12,355원12,175원61,9637.6억원78.5억원640,000주코스피 200 산업재1226.50078.7억원
cmu7dzf7p19io109o5hug1qqbfsc-securities-productetf:227540:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf7g19im109o2ackn1pi1etf2026-09-17227540KR7227540002TIGER 200 헬스케어18,620원210원1.14%18579.4018,600원18,745원18,540원2,8645328.6만원309억원1,660,000주코스피 200 헬스케어1965.090308.4억원
cmu7dzf7519ii109o5p8ilwlpfsc-securities-productetf:226980:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf6w19ig109ow2lp30cs1etf2026-09-17226980KR7226980001KODEX 200 중소형22,945원85원0.37%23042.5623,265원23,290원22,925원6,4001.4억원206.5억원900,000주코스피 200 중소형주지수2295.610207.3억원
cmu7dzf6k19ic109o56ieuf9hfsc-securities-productetf:226490:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf6c19ia109omrc5sqbs1etf2026-09-17226490KR7226490001KODEX 코스피69,000원160원0.23%69039.1269,345원69,830원68,835원122,02784.4억원1.4조원20,400,000주코스피6715.4101.4조원
cmu7dzf6119i6109os52b5qk9fsc-securities-productetf:226380:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf5s19i4109ol9vpjrv51etf2026-09-17226380KR7226380004ACE Fn성장소비주도주5,710원-5원-0.09%5722.405,715원5,760원5,710원8749.7만원39.9억원700,000주FnGuide 성장소비주도 지수1890.34040억원
cmu7dzf5h19i0109oqdens1zsfsc-securities-productetf:225800:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf5819hy109o1rjmm4z61etf2026-09-17225800KR7225800002KIWOOM 미국달러선물레버리지15,060원315원2.14%15055.7214,955원15,095원14,870원1,6672504.4만원76.8억원510,000주미국달러선물지수1549.13076.7억원
cmu7dzf4y19hu109o78vhzqp8fsc-securities-productetf:225130:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf4o19hs109on3ugi1hb1etf2026-09-17225130KR7225130004ACE 골드선물 레버리지(합성 H)46,290원-710원-1.51%47566.0446,095원46,495원46,045원8523933.7만원231.4억원500,000주S&P GSCI GOLD Index Excess Return257.436237.8억원
cmu7dzf4h19hp109oegg7p5r7fsc-securities-productetf:225060:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf4819hm109oyqk5wc5j1etf2026-09-17225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,935원170원1.08%15950.3515,765원15,935원15,765원82130.1만원168.9억원1,060,000주MSCI EM Index1687.938169억원
cmu7dzf3y19hj109o4seaq1sefsc-securities-productetf:225050:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf3o19hg109ovkjzkl921etf2026-09-17225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,695원75원0.48%15781.6615,775원15,775원15,680원7321148.2만원70.6억원450,000주EURO STOXX 50 Index6266.50071억원
cmu7dzf3e19hd109oy8yck2zifsc-securities-productetf:225040:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf3419ha109ou7a2mzeb1etf2026-09-17225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,085원-35원-0.05%65195.8465,870원66,085원65,785원3,8882.5억원555.1억원840,000주S&P 5007637.760547.6억원
cmu7dzf2v19h7109ouezqvd26fsc-securities-productetf:225030:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf2o19h4109os9blmpp81etf2026-09-17225030KR7225030006TIGER 미국S&P500선물인버스(H)2,280원0원0.00%2297.612,285원2,290원2,280원6,6931531.8만원37.6억원1,650,000주S&P 500 Futures Total Return Index1155.52037.9억원
cmu7dzf2h19h1109o9pq18vb3fsc-securities-productetf:223190:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf2819gy109ovyxvq5zu1etf2026-09-17223190KR7223190000KODEX 200가치저변동27,400원60원0.22%27519.7727,535원27,720원27,400원2,5687067.9만원274억원1,000,000주코스피 200 가치저변동성13510.590275.1억원
cmu7dzf2119gv109ovw0x5r4tfsc-securities-productetf:220130:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf1u19gs109okr498b8z1etf2026-09-17220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,755원-15원-0.22%6801.896,720원6,770원6,720원2818.8만원54억원800,000주CSI 500 지수7654.97954.4억원
cmu7dzh0f1a2a109ovr6l6x1ifsc-securities-productetf:280940:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzh031a27109okg6fxp361etf2026-09-17280940KR7280940008KODEX 골드선물인버스(H)3,475원-5원-0.14%3469.043,490원3,500원3,460원8,2342863.1만원27.8억원800,000주S&P GSCI GOLD Index Excess Return257.43627.7억원
cmu7dzgz81a1x109oh10we4dafsc-securities-productetf:280920:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgyz1a1v109ob04s5us31etf2026-09-17280920KR7280920000PLUS 주도업종22,485원-60원-0.27%22610.3422,705원22,790원22,485원5731304.8만원101.1억원450,000주FnGuide 주도업종 지수3430.070101.7억원
cmu7dzgy71a1l109o7zt2nib7fsc-securities-productetf:279540:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgxy1a1j109oxj7984pn1etf2026-09-17279540KR7279540009KODEX 최소변동성20,785원110원0.53%20765.2520,870원20,915원20,785원59122.9만원124.7억원600,000주KRX 최소변동성지수12523.980124.5억원
cmu7dzgx71a19109owajjb53tfsc-securities-productetf:278620:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgwy1a16109oi3gmtsqi1etf2026-09-17278620KR7278620000PLUS 단기채권액티브119,120원45원0.04%119052.97119,065원119,130원119,065원447.6만원667억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.060666.6억원
cmu7dzgw41a0x109ormepdhoxfsc-securities-productetf:278530:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgvu1a0u109oculi6jns1etf2026-09-17278530KR7278530001KODEX 200TR38,515원5원0.01%38536.6938,900원39,080원38,380원450,309174억원7.4조원193,950,000주코스피 200 TR1404.1007.4조원
cmu7dzgu11a0a109ou7jayobjfsc-securities-productetf:277630:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgtr1a06109oou9l0mz21etf2026-09-17277630KR7277630000TIGER 코스피69,920원-40원-0.06%70077.0970,365원70,875원69,740원9,8136.8억원5768.4억원8,250,000주코스피6715.4105781.3억원
cmu7dzgsc19zs109oxjy4ns53fsc-securities-productetf:276970:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgs219zo109ou22ya35z1etf2026-09-17276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,590원-145원-1.87%7708.877,605원7,740원7,575원14,5211.1억원356.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index109.750362.3억원
cmu7dzgr719zg109oe0uq0uiqfsc-securities-productetf:276000:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgqx19zc109oo38c63zf1etf2026-09-17276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,090원-160원-0.75%21048.7921,255원21,255원20,895원8291742.4만원189.8억원900,000주MorningStar Global Upstream Resources Index(PR)5665.840189.4억원
cmu7dzgq619z4109oy8pryhnbfsc-securities-productetf:275750:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgpx19z0109ojjmln09c1etf2026-09-17275750KR7275750008RISE 코스닥150선물인버스2,490원-5원-0.20%2488.372,485원2,505원2,470원1,644408.5만원23.6억원950,000주F-코스닥150 지수1591.44023.6억원
cmu7dzgoz19ys109o4ke9qhu3fsc-securities-productetf:275290:202609172026-09-17dayperiod2026-09-19 05:03:532026-09-19 05:03:53cmu7dzgoq19yo109o7xf6vpkb1etf2026-09-17275290KR7275290005KODEX 가치주33,900원-115원-0.34%33909.3534,120원34,175원33,820원8652942.7만원305.1억원900,000주MSCI Korea IMI Enhanced Value Capped19688.520305.1억원
cmu7dzgnz19yf109o4rrmpkfbfsc-securities-productetf:273140:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgnq19yc109os93jqdz91etf2026-09-17273140KR7273140004KODEX 단기변동금리부채권액티브114,600원25원0.02%114571.77114,600원114,610원114,600원2,6473억원2797.3억원2,441,000주KAP 단기변동금리부은행채권지수148.8402796.6억원
cmu7dzgmw19y4109oznhowmdtfsc-securities-productetf:272910:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgml19y1109opgr23diu1etf2026-09-17272910KR7272910001ACE 중장기국공채액티브105,575원105원0.10%105659.75105,605원105,605원105,575원18190만원736.9억원698,000주KIS 종합채권국공채1-10Y지수154.020748억원
cmu7dzglr19xr109osqeu69edfsc-securities-productetf:272570:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgli19xo109opp8wxovk1etf2026-09-17272570KR7272570003RISE 중장기국공채액티브107,295원25원0.02%107386.90107,285원107,295원107,170원32343.1만원158.7억원148,000주KIS 종합채권국공채4~5Y지수148.180180.4억원
cmu7dzgl719xm109owu967n3ifsc-securities-productetf:272560:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgky19xi109o108c91tq1etf2026-09-17272560KR7272560004RISE 단기국공채액티브114,920원-5원0.00%114850.20114,920원114,930원114,895원18,29921억원1574.4억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7101573.4억원
cmu7dzgk419xa109o1tjru1ztfsc-securities-productetf:271050:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgju19x7109ojnl4uh5x1etf2026-09-17271050KR7271050007KODEX WTI원유선물인버스(H)1,685원51원3.12%1664.111,667원1,685원1,661원5,326,35189억원1988.7억원118,025,000주S&P GSCI Crude Oil Index ER265.1632024.3억원
23,323건 중 21,651–21,700← 이전434 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬