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
cmu7dzgj119wy109of5fmcbh5fsc-securities-productetf:270800:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgir19wv109o0vkm2lne1etf2026-09-17270800KR7270800006RISE KQ고배당15,480원115원0.75%15532.6515,495원15,495원15,440원913.9만원85.1억원550,000주FnGuide KQ고배당포커스 지수7844.32085.4억원
cmu7dzghy19wl109oepc6a7gtfsc-securities-productetf:269530:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgho19wj109oii5m4gw11etf2026-09-17269530KR7269530002PLUS S&P글로벌인프라19,315원240원1.26%19242.1519,135원19,315원19,135원5761109만원115.8억원600,000주S&P Global Infrastructure Index3625.020115.4억원
cmu7dzggu19w9109ok74t0goafsc-securities-productetf:269370:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzggi19w6109omteu76eo1etf2026-09-17269370KR7269370003TIGER S&P글로벌인프라(합성)16,605원220원1.34%16522.4916,540원16,610원16,425원224371.1만원116.2억원700,000주S&P Global Infrastructure Index3625.020115.6억원
cmu7dzgfo19vy109oprnxbwxlfsc-securities-productetf:267490:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgff19vv109o3ci34jzy1etf2026-09-17267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,865원35원0.72%4845.074,870원5,000원4,800원3,4651694.8만원34억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index197.75833.9억원
cmu7dzgek19vl109o65gafzfmfsc-securities-productetf:267440:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgec19vi109ofv0hjbth1etf2026-09-17267440KR7267440006RISE 미국장기국채선물(H)7,930원25원0.32%7941.967,965원7,965원7,930원64.7만원47.5억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index197.75847.6억원
cmu7dzgdg19v9109o7s97wx4cfsc-securities-productetf:266420:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzgd619v6109oo2j0206p1etf2026-09-17266420KR7266420009KODEX 헬스케어16,090원205원1.29%16032.2815,935원16,140원15,905원15,3732.4억원643.6억원4,000,000주KRX 헬스케어3590.390641.2억원
cmu7dzevv19f1109ookd4ozurfsc-securities-productetf:211900:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzevl19ez109o2r9mvis61etf2026-09-17211900KR7211900006KODEX 코리아배당성장27,970원10원0.04%28131.0728,295원28,370원27,970원4,7341.3억원909억원3,250,000주코스피 배당성장 507016.440914.2억원
cmu7dzevc19ev109ou7fxqwdyfsc-securities-productetf:211560:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzev219et109o6ldy3ipy1etf2026-09-17211560KR7211560008TIGER 배당성장35,300원235원0.67%35238.6235,240원35,540원35,110원2,9381억원709.5억원2,010,000주코스피 배당성장 507016.440708.2억원
cmu7dzeus19ep109os9t4x1lufsc-securities-productetf:210780:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeum19en109oehxhbjz61etf2026-09-17210780KR7210780003TIGER 코스피고배당23,520원210원0.90%23542.1323,375원23,620원23,375원9,9562.3억원776.1억원3,300,000주코스피 고배당 504730.150776.8억원
cmu7dzeuc19ej109ofchbejw9fsc-securities-productetf:205720:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeu219eh109ol7l4bt911etf2026-09-17205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,456원-11원-0.75%1466.031,466원1,466원1,451원48,2557006.2만원43.6억원3,000,000주TOPIX4094.19043.9억원
cmu7dzets19ed109o8oliwwgxfsc-securities-productetf:204480:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzetj19eb109oisskzkek1etf2026-09-17204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,950원410원1.82%23429.5222,705원22,995원22,705원6,9771.5억원853.7억원3,720,000주CSI 300 Index4460.156871.5억원
cmu7dzet819e7109ozu9ehzmhfsc-securities-productetf:204450:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzesz19e5109oi6fbj5vh1etf2026-09-17204450KR7204450001KODEX 차이나H레버리지(H)2,145원-60원-2.72%2185.532,205원2,205원2,115원61,2431.3억원205.9억원9,600,000주Hang Seng China H8169.200209.8억원
cmu7dzess19e1109ou3r9urwtfsc-securities-productetf:203780:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzesi19dz109ogdesgoaq1etf2026-09-17203780KR7203780002TIGER 미국나스닥바이오34,580원475원1.39%34608.4534,405원34,610원34,405원13,1994.5억원1030.4억원2,980,000주NASDAQ Biotechnology 지수(시장가격지수)7058.8001038.2억원
cmu7dzes819dv109owrsa291vfsc-securities-productetf:200250:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzery19dt109o9gx49boj1etf2026-09-17200250KR7200250009KIWOOM 인도Nifty50(합성)20,615원285원1.40%20652.9420,365원20,650원20,350원5,7791.1억원1628.5억원7,900,000주Nifty 50 Index23217.6001631.5억원
cmu7dzero19dp109olpqvf7fifsc-securities-productetf:200030:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzere19dn109o8pt2azdw1etf2026-09-17200030KR7200030005KODEX 미국S&P500산업재(합성)40,255원485원1.22%40158.8940,075원40,320원39,925원14,3895.7억원453.6억원1,127,000주S&P Select Sector Industrial Index1697.182452.5억원
cmu7dzer419dj109ojd1lwt5kfsc-securities-productetf:196230:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeqw19dh109o0rqmuqic1etf2026-09-17196230KR7196230007RISE 단기통안채117,000원-45원-0.04%117025.57117,030원117,035원117,000원3,8194.4억원2618.4억원2,238,000주KIS 통안채 5개월 지수(총수익)13292.9002582.7억원
cmu7dzeql19dd109o2x5qq6gtfsc-securities-productetf:196030:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeqc19db109oujq2xie21etf2026-09-17196030KR7196030001ACE 일본TOPIX레버리지(H)89,580원1,265원1.43%88364.7690,120원90,470원88,930원90811.2만원447.9억원500,000주TOPIX4094.190441.8억원
cmu7dzeq119d7109oh2d613yufsc-securities-productetf:195980:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeps19d5109oyyd6ut981etf2026-09-17195980KR7195980008PLUS 신흥국MSCI(합성 H)15,080원55원0.37%15122.4115,055원15,160원15,035원5,3078011.3만원925.9억원6,140,000주MSCI EM Index1687.938928.5억원
cmu7dzeph19d1109o5g6df4yhfsc-securities-productetf:195970:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzep719cz109o2xnm2vse1etf2026-09-17195970KR7195970009PLUS 선진국MSCI(합성 H)16,270원0원0.00%16277.7516,205원16,295원16,145원2,9194729.2만원237.5억원1,460,000주MSCI EAFE Index3177.366237.6억원
cmu7dzeox19cv109od9gh0trvfsc-securities-productetf:195930:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeon19ct109o1r2ytyaf1etf2026-09-17195930KR7195930003TIGER 유로스탁스50(합성 H)23,015원185원0.81%23060.9522,930원23,185원22,930원2,4345608.4만원368.2억원1,600,000주EURO STOXX 50 Index6266.500368.9억원
cmu7dzeo919cp109oddvubvfqfsc-securities-productetf:195920:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzenz19cn109o472gqxf31etf2026-09-17195920KR7195920004TIGER 일본TOPIX(합성 H)35,295원535원1.54%35011.7735,735원35,740원35,035원3,0531억원176.4억원500,000주TOPIX4094.190175억원
cmu7dzenq19cj109orr9e6y49fsc-securities-productetf:192720:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeng19ch109o9unpwhtt1etf2026-09-17192720KR7192720001파워 고배당저변동성58,430원90원0.15%58564.4258,060원58,820원58,060원1,0155947만원297.9억원510,000주코스피 200 고배당지수5751.000298.6억원
cmu7dzen619cd109o0gxz6zcvfsc-securities-productetf:192090:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzemw19cb109oe5cclgtz1etf2026-09-17192090KR7192090009TIGER 차이나CSI30012,095원115원0.96%12202.7712,005원12,150원12,005원16,8532억원1251.8억원10,350,000주CSI 300 Index4460.1561256.8억원
cmu7dzemk19c7109oq8ouaft0fsc-securities-productetf:190620:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzemb19c5109oagnallia1etf2026-09-17190620KR7190620005ACE 단기통안채102,070원0원0.00%102064.73102,100원102,100원102,070원7547697.2만원3364.2억원3,296,000주KIS MSB 단기지수(총수익)13198.0503364억원
cmu7dzem019c1109okq7c8u93fsc-securities-productetf:189400:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzelq19bz109orym8pu671etf2026-09-17189400KR7189400005PLUS 글로벌MSCI(합성 H)25,645원50원0.20%25505.1325,755원25,760원25,645원317814.8만원76.9억원300,000주MSCI ACWI Index1137.38776.5억원
cmu7dzelg19bv109osugr2mwtfsc-securities-productetf:185680:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzel619bt109oqtejz0fw1etf2026-09-17185680KR7185680006KODEX 미국S&P바이오(합성)45,255원535원1.20%45474.1045,095원45,315원45,090원3421546.1만원240.7억원532,000주S&P Biotechnology Select Industry Index12064.452241.9억원
cmu7dzekw19bp109oiw2w9tsjfsc-securities-productetf:183710:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzekm19bn109ob215eg211etf2026-09-17183710KR7183710003RISE 주식혼합91,400원155원0.17%91361.2791,605원91,990원91,255원14128만원182.8억원200,000주주식국채혼합(주식형)지수3713.110182.7억원
cmu7dzekc19bj109onv6a3azxfsc-securities-productetf:183700:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzek219bh109o2myzlns61etf2026-09-17183700KR7183700004RISE 200채권혼합5095,270원240원0.25%95038.5495,655원95,655원95,010원1,0309816.9만원400.1억원420,000주코스피 200 KTB 혼합지수3030.110399.1억원
cmu7dzejs19bd109o7yhpzmsrfsc-securities-productetf:182490:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeji19bb109oyr75e4cu1etf2026-09-17182490KR7182490003TIGER 단기선진하이일드(합성 H)13,825원85원0.62%13779.0313,825원13,825원13,820원258356.6만원82.9억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.97082.6억원
cmu7dzej719b7109op2728g7efsc-securities-productetf:182480:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeix19b5109ogico10n81etf2026-09-17182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,050원-130원-0.99%13258.3013,140원13,140원12,950원91,12811.8억원1148.4억원8,800,000주MSCI US REIT Index1430.2641166.7억원
cmu7dzf1k19gp109oggmm3pngfsc-securities-productetf:219900:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf1a19gm109oa8t8svut1etf2026-09-17219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,995원100원2.57%4026.453,935원4,015원3,935원2,011800.1만원55.9억원1,400,000주CSI 300 Index4460.15656.3억원
cmu7dzf1019gj109o0mt20ndbfsc-securities-productetf:219480:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf0q19gg109osdz6c7cr1etf2026-09-17219480KR7219480001KODEX 미국S&P500선물(H)32,770원10원0.03%32552.2932,730원32,775원32,700원5,4301.7억원1474.6억원4,500,000주S&P 500 Futures Total Return Index1155.5201464.8억원
cmu7dzf0g19gd109oqnylw4effsc-securities-productetf:219390:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzf0619ga109ocdk5lkq81etf2026-09-17219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,320원-275원-3.20%8423.188,370원8,395원8,285원34,4702.8억원166.4억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7360.721168.4억원
cmu7dzezw19g7109o4mbjjmobfsc-securities-productetf:218420:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzezm19g4109oim0mgdtr1etf2026-09-17218420KR7218420008KODEX 미국S&P500에너지(합성)20,640원-220원-1.05%20589.1920,640원20,710원20,510원6,2481.2억원506.7억원2,455,000주S&P Select Sector Energy Index1349.639505.4억원
cmu7dzezc19g1109o0geactksfsc-securities-productetf:217780:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzez219fy109obxyifqv41etf2026-09-17217780KR7217780006TIGER 차이나CSI300인버스(합성)5,585원-65원-1.15%5614.285,570원5,615원5,570원500279.2만원86.5억원1,550,000주CSI 300 Index4460.15687억원
cmu7dzeys19fv109on1jtzdlefsc-securities-productetf:217770:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzeyi19fs109ow459t6ws1etf2026-09-17217770KR7217770007TIGER 원유선물인버스(H)1,062원34원3.31%1049.351,058원1,064원1,048원657,5976.9억원290.4억원27,350,000주S&P GSCI Crude Oil Index ER265.163294.3억원
cmu7dzey719fp109o2kco2kqffsc-securities-productetf:215620:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzexs19fm109oit2qq8w41etf2026-09-17215620KR7215620006HK S&P코리아로우볼16,135원-275원-1.68%16117.5616,135원16,135원16,135원11.6만원87.1억원540,000주S&P Korea 저변동성 지수12119.49087억원
cmu7dzexi19fj109ohbkw27s6fsc-securities-productetf:214980:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzex819fg109o1vaw18ui1etf2026-09-17214980KR7214980005KODEX 단기채권PLUS114,415원-10원-0.01%114398.75114,420원114,420원114,405원16,14918.4억원1.8조원16,006,000주KRW Cash PLUS 지수(총수익)170.2701.8조원
cmu7dzewy19fd109oz510bfxsfsc-securities-productetf:213630:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzewo19fa109oyu0amnkq1etf2026-09-17213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,705원-205원-0.98%20603.5620,785원20,795원20,700원1,7243573.1만원190.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1130.641189.5억원
cmu7dzewf19f7109oat1ad9cbfsc-securities-productetf:213610:202609172026-09-17dayperiod2026-09-19 05:03:502026-09-19 05:03:50cmu7dzew619f4109o6l06r3ri1etf2026-09-17213610KR7213610009KODEX 삼성그룹밸류21,800원80원0.37%21785.8621,930원22,000원21,740원9,0861.9억원2594.2억원11,900,000주WISE 삼성그룹 밸류 인덱스21774.1202592.5억원
cmu7dzeby1990109ojqjga1mrfsc-securities-productetf:157490:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzebp198y109o6bkpneuv1etf2026-09-17157490KR7157490004TIGER 소프트웨어7,865원10원0.13%7851.737,895원7,950원7,825원53,2934.1억원731.4억원9,300,000주FnGuide 소프트웨어 지수4073.650731.7억원
cmu7dzeas198o109odtr18rr7fsc-securities-productetf:156080:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzeaj198m109o6uojeqzp1etf2026-09-17156080KR7156080004KODEX MSCI Korea50,555원145원0.29%50617.7050,900원50,915원50,530원2,6771.3억원303.3억원600,000주MSCI Korea Index2473.000303.7억원
cmu7dze9k198c109o4jh9a4wlfsc-securities-productetf:153130:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze98198a109owdbmczy61etf2026-09-17153130KR7153130000KODEX 단기채권113,145원10원0.01%113116.57113,145원113,150원113,130원8,7329.8억원8063.8억원7,127,000주KRW Cash 지수(총수익)175.3408067.4억원
cmu7dze8f1981109ob13ac6jkfsc-securities-productetf:152500:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze86197y109o4k3yi52e1etf2026-09-17152500KR7152500005ACE 레버리지42,480원-70원-0.16%42640.6543,330원43,750원42,275원54,07423.1억원467.2억원1,100,000주코스피 2001058.270469억원
cmu7dze79197p109o1sjrwcoifsc-securities-productetf:152100:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze6z197l109oa98gyv2c1etf2026-09-17152100KR7152100004PLUS 200107,900원-30원-0.03%108035.87108,870원109,490원107,575원270,222292.9억원1.4조원13,450,000주코스피 2001058.2701.4조원
cmu7dze65197c109o4r6flz1pfsc-securities-productetf:148070:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze5w197a109os6dfhd781etf2026-09-17148070KR7148070006KIWOOM 국고채10년103,255원185원0.18%103501.56103,030원103,330원102,975원182,376188억원4127.1억원3,997,000주KIS 10년 국고채 지수 (총수익)15484.8104134.8억원
cmu7dze551971109ozy3kbes9fsc-securities-productetf:147970:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze4t196x109ooia6sj6i1etf2026-09-17147970KR7147970008TIGER 모멘텀79,135원920원1.18%79220.5579,035원79,795원78,895원2,0041.5억원364억원460,000주FnGuide 모멘텀 지수81886.740364.4억원
cmu7dze40196p109ojx7p6jaofsc-securities-productetf:145670:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze3t196l109osuhuwpm41etf2026-09-17145670KR7145670006ACE 인버스1,305원1원0.08%1308.471,295원1,310원1,290원18,3662385.1만원28.7억원2,200,000주코스피 200 선물지수5166.87028.7억원
cmu7dze30196c109ot9tbakdqfsc-securities-productetf:143860:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze2r196a109ozvkz9hpp1etf2026-09-17143860KR7143860005TIGER 헬스케어35,130원300원0.86%35292.4935,265원35,520원35,015원9,0133.1억원1405.2억원4,000,000주KRX 헬스케어3590.3901411.6억원
cmu7dze1y1960109obpxbo7fufsc-securities-productetf:140950:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze1o195x109oot0cl94n1etf2026-09-17140950KR7140950007파워 코스피10083,600원-40원-0.05%83676.9084,340원84,610원83,460원1931623만원468.1억원560,000주코스피 1008254.090468.5억원
23,323건 중 21,701–21,750← 이전435 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬