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
cmu7dze0u195p109oys8qyzesfsc-securities-productetf:140700:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze0k195l109ok0o47ayk1etf2026-09-17140700KR7140700006KODEX 보험21,195원305원1.46%21146.0220,905원21,570원20,800원133,93428.6억원635.8억원3,000,000주KRX 보험4408.240634.3억원
cmu7dzdzu195d109okt8qt9eafsc-securities-productetf:140570:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdzk1959109oolmo0d5a1etf2026-09-17140570KR7140570003RISE 수출주25,380원285원1.14%25521.6825,475원25,650원25,380원249635만원101.5억원400,000주MKF 수출주 지수25244.180102억원
cmu7dzdyp1951109od29f4gxjfsc-securities-productetf:139320:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdyg194y109or421lxhs1etf2026-09-17139320KR7139320006TIGER 금은선물(H)17,920원-80원-0.44%18053.3117,710원17,940원17,710원8,6071.5억원403.2억원2,250,000주S&P GSCI Precious Metals Index(TR)4879.174406.1억원
cmu7dzg9419ty109o6rws71tsfsc-securities-productetf:261270:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg8u19tv109omn0ep5xn1etf2026-09-17261270KR7261270003KODEX 미국달러선물인버스8,090원-80원-0.98%8102.368,110원8,140원8,080원90,9737.3억원936억원11,570,000주미국달러선물지수1549.130918.8억원
cmu7dzg8k19ts109okbxyrwcgfsc-securities-productetf:261260:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg8a19tp109o3qdlos1r1etf2026-09-17261260KR7261260004KODEX 미국달러선물인버스2X5,320원-110원-2.03%5336.325,360원5,395원5,310원246,26713.1억원1826.8억원34,340,000주미국달러선물지수1549.1301814.8억원
cmu7dzg8319tm109omf9hxsqqfsc-securities-productetf:261250:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg7w19tk109odo061o9c1etf2026-09-17261250KR7261250005KODEX 미국달러선물레버리지15,960원310원1.98%15956.5115,865원16,005원15,745원246,72139.2억원325.5억원2,040,000주미국달러선물지수1549.130335억원
cmu7dzg7419tb109olj73qz24fsc-securities-productetf:261220:202609172026-09-17dayperiod2026-09-19 05:03:522026-09-19 05:03:52cmu7dzg6t19t7109ozxjkmo5t1etf2026-09-17261220KR7261220008KODEX WTI원유선물(H)28,090원-1,050원-3.60%28452.2428,320원28,515원28,085원121,63934.4억원526.6억원1,875,000주S&P GSCI Crude Oil Index ER265.163547.7억원
cmu7dzff319l0109o89waxqrnfsc-securities-productetf:233740:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfes19kw109oz4927rf41etf2026-09-17233740KR7233740000KODEX 코스닥150레버리지6,660원35원0.53%6684.146,685원6,750원6,555원47,338,7363157.8억원3.2조원494,600,000주코스닥 1501392.9903.3조원
cmu7dzfe419ko109od5qwjbg2fsc-securities-productetf:232080:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfdu19kk109o206b144t1etf2026-09-17232080KR7232080002TIGER 코스닥15014,050원40원0.29%14107.7114,095원14,165원13,940원14,119,4601985.8억원1.3조원98,120,000주코스닥 1501392.9901.3조원
cmu7dzfdl19ki109odas1vkthfsc-securities-productetf:230480:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfda19kf109o9udf3qbs1etf2026-09-17230480KR7230480006KIWOOM 미국달러선물인버스2X4,625원-100원-2.12%4628.654,655원4,675원4,615원4,8152232.3만원92.9억원2,010,000주미국달러선물지수1549.13093억원
cmu7dzfch19k6109opznus0acfsc-securities-productetf:229200:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfc419k2109olzvo3nn91etf2026-09-17229200KR7229200001KODEX 코스닥15013,800원25원0.18%13833.6413,840원13,915원13,680원27,826,1953848.1억원4.6조원334,300,000주코스닥 1501392.9904.6조원
cmu7dzfbb19ju109oxe0ie472fsc-securities-productetf:228810:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfb019jq109okgf8stsb1etf2026-09-17228810KR7228810008TIGER 미디어컨텐츠3,080원-60원-1.91%3065.643,130원3,155원3,060원209,2246.4억원748.4억원24,300,000주WISE 미디어컨텐츠 지수1582.260749.5억원
cmu7dzfa719jh109oov1393hafsc-securities-productetf:228790:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzfa019jf109oz45mcz3q1etf2026-09-17228790KR7228790002TIGER 화장품4,295원-55원-1.26%4314.364,370원4,480원4,295원6,874,090301.9억원2495.8억원58,110,000주WISE 화장품 지수4366.9302512.2억원
cmu7dzf9919j6109obxz56dmmfsc-securities-productetf:227570:202609172026-09-17dayperiod2026-09-19 05:03:512026-09-19 05:03:51cmu7dzf8y19j2109o5h3ozt9x1etf2026-09-17227570KR7227570009TIGER 우량가치20,990원-145원-0.69%21098.6621,090원21,150원20,990원4,0908627.3만원75.5억원360,000주FnGuide 퀄리티밸류 지수42508.76075.9억원
cmu7dze3k196i109ovgpdakanfsc-securities-productetf:144600:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze3b196g109ocydbn3hv1etf2026-09-17144600KR7144600004KODEX 은선물(H)10,335원-140원-1.34%10431.7110,240원10,390원10,212원411,80542.3억원7565.2억원73,200,000주S&P GSCI Silver Index(TR)2006.4957636억원
cmu7dze2h1967109odfdo25owfsc-securities-productetf:143850:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze271963109osnc45nx21etf2026-09-17143850KR7143850006TIGER 미국S&P500선물(H)76,500원40원0.05%76048.5076,405원76,500원76,325원1,4481.1억원898.8억원1,175,000주S&P 500 Futures Index(ER)601.357893.5억원
cmu7dze1d195u109onjxsj4lyfsc-securities-productetf:140710:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze14195s109o9x27qlmz1etf2026-09-17140710KR7140710005KODEX 운송6,570원120원1.86%6577.546,465원6,600원6,465원26,6541.7억원124.8억원1,900,000주KRX 운송1336.370124.9억원
cmu7dze0b195i109o9ctiy8oifsc-securities-productetf:140580:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dze04195g109o7xq82l5l1etf2026-09-17140580KR7140580002RISE 우량업종대표주23,935원-25원-0.10%24077.9323,990원24,200원23,935원4096.2만원119.6억원500,000주MKF 우량업종대표주 지수23945.720120.3억원
cmu7dzdz91956109oo874cjc5fsc-securities-productetf:139660:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdz01954109o1pepwros1etf2026-09-17139660KR7139660005KIWOOM 미국달러선물인버스8,380원-115원-1.35%8399.688,420원8,425원8,380원618519만원72.9억원870,000주미국달러선물지수1549.13073억원
cmu7dzdy5194v109oq6ej0wyrfsc-securities-productetf:139290:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdxw194r109o1f8m0ybv1etf2026-09-17139290KR7139290001TIGER 200 경기소비재23,850원45원0.19%23922.2023,855원23,940원23,745원9,4902.2억원66.7억원280,000주코스피 200 경기소비재2360.27066.9억원
cmu7dzdx3194j109ox6c4br3vfsc-securities-productetf:139270:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdwt194f109oh0kwm7lv1etf2026-09-17139270KR7139270003TIGER 200 금융17,310원180원1.05%17276.7117,230원17,520원17,100원24,8134.2억원315억원1,820,000주코스피 200 금융1757.640317.8억원
cmu7dzdvz1946109o64102xlzfsc-securities-productetf:139250:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdvq1944109o78aamz6h1etf2026-09-17139250KR7139250005TIGER 200 에너지화학17,515원140원0.81%17558.5117,430원17,670원17,430원18,4113.2억원273.2억원1,560,000주코스피 200 에너지/화학1729.080273.9억원
cmu7dzduy193u109o7f49985tfsc-securities-productetf:139230:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzduo193r109o5mg4te411etf2026-09-17139230KR7139230007TIGER 200 중공업13,260원450원3.51%13238.0312,975원13,425원12,940원63,8938.4억원2588.3억원19,520,000주코스피 200 중공업1262.4202584억원
cmu7dzdtu193i109omuxyx4myfsc-securities-productetf:138920:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdtl193g109on1yf7bcg1etf2026-09-17138920KR7138920004KODEX 콩선물(H)13,130원50원0.38%13059.1812,980원13,165원12,980원269352.4만원65.6억원500,000주S&P GSCI Soybeans Index(TR)7148.16265.2억원
cmu7dzdsr1937109oom8g7jszfsc-securities-productetf:138540:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdsj1934109o0smmz2cp1etf2026-09-17138540KR7138540000TIGER 현대차그룹플러스48,560원215원0.44%48753.9148,650원48,950원48,415원48,90423.7억원6312.8억원13,000,000주MKF 현대차그룹+ FW59788.8906338억원
cmu7dzds71930109o76vnn5mffsc-securities-productetf:138530:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdrx192y109oqymtuu5f1etf2026-09-17138530KR7138530001TIGER LG그룹플러스12,085원-55원-0.45%12137.6212,190원12,265원12,075원19,9722.4억원783.1억원6,480,000주MKF LG그룹+ FW12199.770786.5억원
cmu7dzdrn192v109og5yh6s7dfsc-securities-productetf:138520:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdrd192r109o83ra1q401etf2026-09-17138520KR7138520002TIGER 삼성그룹35,700원280원0.79%35628.4335,960원36,085원35,505원13,0824.6억원1442.2억원4,040,000주MKF SAMs FW44301.7301439.3억원
cmu7dzdqj192j109oraictpzafsc-securities-productetf:137610:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdq9192g109ormajnqlu1etf2026-09-17137610KR7137610002TIGER 농산물선물Enhanced(H)5,965원-15원-0.25%5950.915,980원5,980원5,910원12,3367355.5만원137.1억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.508136.8억원
cmu7dzdpf1926109oajqujg79fsc-securities-productetf:133690:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdp71924109os6newi5f1etf2026-09-17133690KR7133690008TIGER 미국나스닥100178,260원2,290원1.30%177161.98177,850원178,400원177,120원3,410,0216070.9억원11.6조원65,440,000주NASDAQ 10029446.98011.5조원
cmu7dzdoc191v109oy3881sogfsc-securities-productetf:131890:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdo3191s109ojvjapair1etf2026-09-17131890KR7131890006ACE 삼성그룹동일가중39,400원235원0.60%39490.9839,535원39,810원39,400원178704.5만원157.6억원400,000주MKF SAMs EW 지수39488.820157.9억원
cmu7dzdn9191i109onf710hprfsc-securities-productetf:130680:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdn0191g109og5uev1bh1etf2026-09-17130680KR7130680002TIGER 원유선물Enhanced(H)8,185원-310원-3.65%8314.158,315원8,330원8,185원44,9933.7억원175.9억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1022.696174.5억원
cmu7dzdm71916109od0x1j8fwfsc-securities-productetf:123310:202609172026-09-17dayperiod2026-09-19 05:03:492026-09-19 05:03:49cmu7dzdm01914109ol36ba9lf1etf2026-09-17123310KR7123310005TIGER 인버스1,145원0원0.00%1142.681,136원1,149원1,129원2,342,82926.7억원496.9억원43,400,000주코스피 200 선물지수5166.870486.7억원
cmu7dzdld190u109o6jz9c1dgfsc-securities-productetf:122260:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:49cmu7dzdl3190s109ojcjcds461etf2026-09-17122260KR7122260003KIWOOM 통안채1년104,220원10원0.01%104171.64104,230원104,230원104,200원5,2635.4억원323억원310,000주MK 통안채지수(총수익)15319.630322.9억원
cmu7dzdka190i109ocuuv635ufsc-securities-productetf:117700:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdjv190e109ogfa5mmwd1etf2026-09-17117700KR7117700005KODEX 건설7,190원20원0.28%7195.177,195원7,315원7,160원1,868,454135.1억원2221.7억원30,900,000주KRX 건설1448.8902230.5억원
cmu7dzdjl190b109osj8jgs3hfsc-securities-productetf:117690:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdjc1908109oo5ksmt6l1etf2026-09-17117690KR7117690008TIGER 차이나항셍3019,055원270원1.44%19179.1419,230원19,230원18,970원1,3742624.1만원95.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8455.40095.8억원
cmu7dzdj21905109ou9k0u4f1fsc-securities-productetf:117680:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdis1902109ovp4ppnwk1etf2026-09-17117680KR7117680009KODEX 철강12,705원130원1.03%12677.2412,585원12,785원12,585원52,8646.7억원311.2억원2,450,000주KRX 철강2574.770310.5억원
cmu7dzdih18zz109orjyt3skjfsc-securities-productetf:117460:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdi718zw109o5a59kl3a1etf2026-09-17117460KR7117460006KODEX 에너지화학13,770원150원1.10%13771.8713,635원13,855원13,620원39,8535.4억원327.7억원2,380,000주KRX 에너지화학2749.870327.7억원
cmu7dzdhx18zt109o35qtcwxsfsc-securities-productetf:114820:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdhn18zq109oe9jsrojp1etf2026-09-17114820KR7114820004TIGER 국채3년104,695원-5원0.00%104753.66104,675원104,745원104,575원7,6187.9억원1222.8억원1,168,000주KTB INDEX(시장가격)10089.9301223.5억원
cmu7dzdhd18zn109ozvp1bvx5fsc-securities-productetf:114800:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdh318zk109oahs3koew1etf2026-09-17114800KR7114800006KODEX 인버스1,030원1원0.10%1027.531,019원1,034원1,015원570,992,2565860.1억원8671.5억원841,900,000주코스피 200 선물지수5166.8708650.7억원
cmu7dzdgs18zh109oz7lo89d8fsc-securities-productetf:114470:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdgi18ze109oy61tc3pa1etf2026-09-17114470KR7114470008KIWOOM 국고채3년106,980원-75원-0.07%107092.86107,070원107,070원106,980원15160.5만원481.4억원450,000주KTB INDEX(시장가격)10089.930481.9억원
cmu7dzdg818zb109odtmzvpd5fsc-securities-productetf:114460:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdfy18z8109otr4edpe31etf2026-09-17114460KR7114460009ACE 국고채3년99,675원-100원-0.10%99838.5199,775원99,815원99,675원1111106.9만원149.5억원150,000주KTB INDEX(시장가격)10089.930149.7억원
cmu7dzdfp18z5109oz33piwoyfsc-securities-productetf:114260:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdff18z2109oat0ngrgg1etf2026-09-17114260KR7114260003KODEX 국고채3년61,550원25원0.04%61584.4161,535원61,570원61,460원13,7818.4억원4921.5억원7,996,000주MKF 국고채지수(총수익)203.8104951.3억원
cmu7dzdf418yz109o9q9dsxgufsc-securities-productetf:114100:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdeu18yw109oss05d7kk1etf2026-09-17114100KR7114100001RISE 국고채3년105,655원25원0.02%105690.95105,590원105,655원105,520원5,4235.7억원993.1억원940,000주KTB INDEX(시장가격)10089.930993.4억원
cmu7dzdek18yt109olxye14j2fsc-securities-productetf:108590:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdeb18yq109ot6dxob391etf2026-09-17108590KR7108590001TREX 200105,990원-20원-0.02%106024.80106,115원106,990원105,875원19202만원211.9억원200,000주코스피 2001058.270212억원
cmu7dzde018yn109o4kplt7jmfsc-securities-productetf:108450:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzddq18yk109o50bfm7561etf2026-09-17108450KR7108450008ACE 삼성그룹섹터가중38,800원-15원-0.04%38868.3138,970원39,190원38,770원2,9121.1억원776억원2,000,000주MKF SAMs SW38649.550777.3억원
cmu7dzdde18yh109oqlz3g1xufsc-securities-productetf:105780:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdd518ye109ocrqv7t851etf2026-09-17105780KR7105780001RISE 5대그룹주16,100원25원0.16%16105.0816,275원16,275원16,045원1,6912729.9만원322억원2,000,000주MKF 5대그룹주16015.800322.1억원
cmu7dzdcv18yb109oeazyt2sjfsc-securities-productetf:105190:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdco18y8109o6ctxj69n1etf2026-09-17105190KR7105190003ACE 200106,585원5원0.00%106655.78107,700원108,215원106,230원179,141191.8억원1.6조원15,400,000주코스피 2001058.2701.6조원
cmu7dzdce18y5109oomvjxnngfsc-securities-productetf:105010:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdc418y2109o02ww8zse1etf2026-09-17105010KR7105010003TIGER 라틴356,450원0원0.00%6430.476,435원6,500원6,415원6,6214265.1만원90.3억원1,400,000주BNY Latin America 35 ADR3282.03090억원
cmu7dzdbv18xz109ofblv5zokfsc-securities-productetf:104530:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdbl18xw109o0iplbu701etf2026-09-17104530KR7104530001KIWOOM 코리아고배당17,265원65원0.38%17294.7617,200원17,335원17,175원2,9215034.7만원353.9억원2,050,000주MKF 웰스 고배당2017464.470354.5억원
cmu7dzdba18xt109o39a51a0hfsc-securities-productetf:104520:202609172026-09-17dayperiod2026-09-19 05:03:482026-09-19 05:03:48cmu7dzdb118xq109ocnzvq7wt1etf2026-09-17104520KR7104520002KIWOOM 블루칩14,575원115원0.80%14596.2614,475원14,680원14,475원5174.5만원145.7억원1,000,000주MKF 블루칩14495.180145.9억원
23,323건 중 21,751–21,800← 이전436 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬