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
cmuboay0t1l1s109olye4ajt2fsc-securities-productetf:308620:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay0n1l1p109oxyobkxhk1etf2026-09-18308620KR7308620004KODEX 미국10년국채선물11,395원45원0.40%11379.0011,355원11,420원11,355원30,9813.5억원945.7억원8,300,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)215.027944.4억원
cmuboay0i1l1m109onjz9nydsfsc-securities-productetf:307520:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay0d1l1j109o06rss0yr1etf2026-09-18307520KR7307520007TIGER 지주회사22,210원25원0.11%22082.2322,475원22,560원22,095원254,16556.4억원2731.8억원12,300,000주FnGuide 지주회사 지수3269.3102705억원
cmuboay081l1g109oenedaefzfsc-securities-productetf:307510:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay031l1d109o2cpmv9st1etf2026-09-18307510KR7307510008TIGER 의료기기11,925원210원1.79%11883.6211,835원11,935원11,805원4,2215007.8만원59.6억원500,000주FnGuide 의료기기 지수1237.76059.4억원
cmuboayol1lfd109oakk5upx8fsc-securities-productetf:379780:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayoh1lfa109otboerxqo1etf2026-09-18379780KR7379780000RISE 미국S&P50022,980원200원0.88%22910.9322,870원23,005원22,835원133,19530.5억원1.5조원65,400,000주S&P 5007650.5001.4조원
cmuboayo11lf1109o6m25g0wcfsc-securities-productetf:376410:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaynw1lez109o34nbsw5n1etf2026-09-18376410KR7376410007TIGER 탄소효율그린뉴딜24,485원535원2.23%24567.6224,610원24,610원24,370원171418.5만원220.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4149.180221.1억원
cmuboayng1lep109oeop4getyfsc-securities-productetf:375760:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaynb1lem109oxftzx5od1etf2026-09-18375760KR7375760006HANARO 탄소효율그린뉴딜24,575원805원3.39%24488.0324,470원24,575원24,275원81197.7만원221.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4149.180220.3억원
cmuboaymw1lee109o0hrnysctfsc-securities-productetf:373790:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboaymr1lea109odz7bcc3s1etf2026-09-18373790KR7373790005KIWOOM 미국방어배당성장나스닥15,385원25원0.16%15315.1015,360원15,420원15,335원406625만원43억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1302.73042.8억원
cmuboayl71ldf109omsou79uxfsc-securities-productetf:371450:202609182026-09-18dayperiod2026-09-22 05:03:502026-09-22 05:03:50cmuboayl21ldd109obksooiug1etf2026-09-18371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,950원170원1.23%13925.8613,920원13,965원13,840원2,7543838.9만원217.6억원1,560,000주Indxx Global Cloud Computing Index(PR)7185.770217.2억원
cmuboaxyt1l0n109o66l5tvhyfsc-securities-productetf:305540:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxyo1l0j109os1hsyc5h1etf2026-09-18305540KR7305540007TIGER 2차전지테마18,700원75원0.40%18662.0718,905원19,015원18,595원186,06634.7억원9331.3억원49,900,000주WISE 2차전지 테마 지수7022.7509331억원
cmuboaxy91l0b109o5wd0ndiifsc-securities-productetf:305050:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxy41l08109odo1cx0yf1etf2026-09-18305050KR7305050007ACE 코스피71,325원1,365원1.95%71648.1471,180원71,695원71,020원1,1037870.1만원463.6억원650,000주코스피6894.230465.7억원
cmuboaxxz1l05109ohcrzs6abfsc-securities-productetf:304940:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxxu1l02109okzad0zgx1etf2026-09-18304940KR7304940000KODEX 미국나스닥100선물(H)32,520원505원1.58%32367.5932,330원32,520원32,260원3,4321.1억원1105.6억원3,400,000주NASDAQ 10029644.1701100.4억원
cmuboaxxp1kzz109oqe4my7aefsc-securities-productetf:304780:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxxk1kzx109odei6e0nr1etf2026-09-18304780KR7304780000HANARO 200선물레버리지123,630원6,735원5.76%124162.16123,295원124,500원121,815원8891억원556.3억원450,000주코스피 200 선물지수5311.270558.7억원
cmuboaxxg1kzu109o2cdjvlccfsc-securities-productetf:304770:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxxa1kzs109ozm6theln1etf2026-09-18304770KR7304770001HANARO 코스닥15013,840원40원0.29%13888.7413,975원14,005원13,775원3,3184604.8만원196.5억원1,420,000주코스닥 1501396.110197.2억원
cmuboaxx21kzn109o0bnz08g1fsc-securities-productetf:304760:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxww1kzk109oi2flsblt1etf2026-09-18304760KR7304760002HANARO KRX30047,750원1,540원3.33%47568.5347,275원47,750원46,950원2151017.4만원191억원400,000주KRX 3004729.800190.2억원
cmuboaxwp1kzg109oy8j4m3ljfsc-securities-productetf:304670:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxwk1kze109of8rqrugc1etf2026-09-18304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,425원-105원-0.84%12466.6812,455원12,455원12,425원5365.9만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)102.80074.8억원
cmuboaxwf1kzb109oqnuplksxfsc-securities-productetf:304660:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxwa1kz8109oamlwdtxy1etf2026-09-18304660KR7304660004KODEX 미국30년국채울트라선물(H)7,225원60원0.84%7225.267,215원7,235원7,210원20,1811.4억원1300.5억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.8001300.5억원
cmuboaxw41kz5109olbsmkqq9fsc-securities-productetf:302450:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxw01kz2109ocfv1ef9p1etf2026-09-18302450KR7302450002RISE 코스피71,155원1,745원2.51%71457.5671,040원71,495원70,810원4,3283억원3984.6억원5,600,000주코스피6894.2304001.6억원
cmuboaxvv1kyz109ovlkzo5s9fsc-securities-productetf:302190:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxvq1kyw109os47x5r0b1etf2026-09-18302190KR7302190004TIGER 중장기국채49,840원175원0.35%49841.3249,885원49,915원49,805원9074521.8만원1923.8억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9913.6201933.8억원
cmuboaxvk1kyt109oq1hm35l5fsc-securities-productetf:301400:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxvg1kyq109omc53db4m1etf2026-09-18301400KR7301400008PLUS 코스닥15013,915원-10원-0.07%14018.7814,095원14,095원13,915원9401311.6만원90.4억원650,000주코스닥 1501396.11091.1억원
cmuboaxvb1kyn109o8mf9carnfsc-securities-productetf:300950:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxv61kyk109onrl28u9i1etf2026-09-18300950KR7300950003KODEX 게임산업5,350원45원0.85%5325.755,370원5,380원5,310원35,1851.8억원224.7억원4,200,000주FnGuide 게임 산업 지수650.940223.6억원
cmuboaxv11kyh109oai9mtw4sfsc-securities-productetf:300640:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxuw1kye109obvtivaze1etf2026-09-18300640KR7300640000RISE 게임테마6,315원0원0.00%6309.686,385원6,390원6,310원1,9291221.1만원205.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3055.500205억원
cmuboaxur1kyb109ozjbwsc6jfsc-securities-productetf:300610:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxum1ky8109o0t1gwx4c1etf2026-09-18300610KR7300610003TIGER K게임5,365원-10원-0.19%5338.365,415원5,450원5,330원22,4011.2억원126억원2,350,000주WISE K게임 테마 지수435.810122.7억원
cmuboaxuh1ky5109ombncig5yfsc-securities-productetf:298770:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxuc1ky2109oae8xqxpf1etf2026-09-18298770KR7298770009KODEX 한국대만IT프리미어82,940원2,960원3.70%81792.3681,610원83,170원81,185원11,5909.5억원912.3억원1,100,000주한국 대만 IT 프리미어지수11970.390899.7억원
cmuboaxu71kxz109oalzh2cqifsc-securities-productetf:298340:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxu21kxw109oj9br25gx1etf2026-09-18298340KR7298340001PLUS 국채선물3년56,380원75원0.13%56380.1056,395원56,405원56,340원15,8328.9억원726.1억원1,288,000주국채선물지수1203.590726.1억원
cmuboaxtx1kxt109ohninu6lffsc-securities-productetf:295040:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxtt1kxq109onxvgvgk61etf2026-09-18295040KR7295040000SOL 200TR40,975원1,095원2.75%41109.1940,935원41,200원40,615원40,21516.4억원1조원24,900,000주코스피 200 TR1446.5001조원
cmuboaxou1kux109osbc052hwfsc-securities-productetf:290080:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxoo1kut109o21qe1sup1etf2026-09-18290080KR7290080001RISE 200고배당커버드콜ATM7,375원-85원-1.14%7371.477,490원7,490원7,340원8,4896276.8만원125.3억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1054.680125.3억원
cmuboaxzz1l1a109o0iv8zsw2fsc-securities-productetf:306950:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxzu1l18109okpua0r1a1etf2026-09-18306950KR7306950007KODEX KRX300레버리지76,300원3,290원4.51%77413.0076,135원77,195원75,400원1,5281.1억원610.4억원800,000주KRX 3004729.800619.3억원
cmuboaxzf1l0y109ofyj65ax2fsc-securities-productetf:306520:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxz91l0v109o949pswzq1etf2026-09-18306520KR7306520008HANARO 200선물인버스2,350원-60원-2.49%2343.662,340원2,370원2,335원5,7901354.9만원14.1억원600,000주코스피 200 선물지수5311.27014억원
cmuboaxz41l0t109ox62or24kfsc-securities-productetf:305720:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxyy1l0p109oyrsq0m4s1etf2026-09-18305720KR7305720005KODEX 2차전지산업14,670원45원0.31%14662.1814,855원14,950원14,615원2,040,167300억원1.7조원118,000,000주FnGuide 2차전지 산업 지수2565.2801.7조원
cmuboaxyj1l0h109oz9tvv9nxfsc-securities-productetf:305080:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxye1l0d109opys1skdb1etf2026-09-18305080KR7305080004TIGER 미국채10년선물12,120원45원0.37%12108.8612,075원12,150원12,075원67,2238.1억원2169.4억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.0352167.4억원
cmuboaxsg1kwz109om19bct6dfsc-securities-productetf:292770:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxsc1kwx109oe14aixrj1etf2026-09-18292770KR7292770005KODEX 국채선물3년인버스58,055원-65원-0.11%58048.910원0원0원00원623.5억원1,074,000주국채선물지수1203.590623.4억원
cmuboaxs61kwu109oqunattfefsc-securities-productetf:292560:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxs11kwr109ovy4rm1il1etf2026-09-18292560KR7292560000TIGER 일본엔선물8,105원-105원-1.28%8129.708,210원8,215원8,105원124,82910.1억원494.4억원6,100,000주엔선물지수447.820495.9억원
cmuboaxrw1kwo109otix1jew8fsc-securities-productetf:292500:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxrr1kwl109ozprivki81etf2026-09-18292500KR7292500006SOL KRX30049,220원785원1.62%49423.4249,130원49,390원49,130원39192만원246.1억원500,000주KRX 3004729.800247.1억원
cmuboaxrm1kwi109o72vxfanafsc-securities-productetf:292190:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxri1kwg109odhc19zcu1etf2026-09-18292190KR7292190006KODEX KRX30048,015원1,135원2.42%48303.3147,975원48,330원47,785원1,8098706만원720.2억원1,500,000주KRX 3004729.800724.5억원
cmuboaxrc1kwd109ozayri14xfsc-securities-productetf:292160:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxr71kwa109oavzo65kk1etf2026-09-18292160KR7292160009TIGER KRX30048,315원910원1.92%48509.1348,130원48,490원48,105원8,2513.9억원241.5억원500,000주KRX 3004729.800242.5억원
cmuboaxr21kw7109odlwn4q0qfsc-securities-productetf:292150:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxqx1kw4109o13d19cqz1etf2026-09-18292150KR7292150000TIGER 코리아TOP1038,420원940원2.51%38481.7238,570원38,635원38,185원479,385184.5억원1.9조원50,050,000주FnGuide TOP10 지수13436.0201.9조원
cmuboaxqs1kw1109oq1j7imycfsc-securities-productetf:292050:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxqo1kvy109o8zzl8rgb1etf2026-09-18292050KR7292050002RISE KRX30049,545원1,410원2.93%49692.8349,450원49,685원49,255원2451211.2만원173.4억원350,000주KRX 3004729.800173.9억원
cmuboaxq81kvp109o0h019ghnfsc-securities-productetf:291680:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxq41kvn109oo014jnhi1etf2026-09-18291680KR7291680007RISE 차이나H선물인버스(H)7,950원-70원-0.87%8043.228,020원8,030원7,880원266209.9만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10476.72040.2억원
cmuboaxpo1kvd109okcjrz3fifsc-securities-productetf:291620:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxpj1kvb109owfz1zsha1etf2026-09-18291620KR7291620003KIWOOM 코스닥150선물인버스4,350원10원0.23%4335.224,300원4,360원4,300원34,4061.4억원24.7억원570,000주F-코스닥150 지수1602.39024.7억원
cmuboaxpe1kv8109o1ubcw9fpfsc-securities-productetf:291130:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxp91kv5109oxysz75ao1etf2026-09-18291130KR7291130003ACE MSCI멕시코(합성)17,585원220원1.27%17745.9017,550원17,635원17,535원154270.3만원105.5억원600,000주MSCI MEXICO IMI 25/50 Price return Index13047.521106.4억원
cmuboaxp41kv2109odj1n15drfsc-securities-productetf:290130:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxoz1kv0109ota4h5s3v1etf2026-09-18290130KR7290130004RISE ESG사회책임투자48,050원1,720원3.71%48006.1247,570원48,050원47,345원41,26619.7억원6823.1억원14,200,000주KRX ESG 사회책임경영지수(S)7739.7606816.8억원
cmuboaxoj1kur109o0a0m3loifsc-securities-productetf:289670:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxoe1kuo109oc57lkdcn1etf2026-09-18289670KR7289670002PLUS 국채선물10년51,675원185원0.36%51703.1651,760원51,830원51,670원102528.1만원66.1억원128,000주10년국채선물지수1117.54066.1억원
cmuboaxo91kul109o9nv0yyt7fsc-securities-productetf:289480:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxo41kui109o825ykowq1etf2026-09-18289480KR7289480006TIGER 200커버드콜13,000원255원2.00%13082.6612,890원13,025원12,860원22,2602.8억원273억원2,100,000주코스피 200 커버드콜 ATM 지수1884.900274.7억원
cmuboaxnz1kuf109o5xafy8svfsc-securities-productetf:289260:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxnu1kud109omvz5wott1etf2026-09-18289260KR7289260002TIGER MSCI KOREA ESG리더스29,035원765원2.71%29197.5129,175원29,235원28,945원4751377.6만원174.2억원600,000주MSCI Korea Country ESG Leaders Capped Index4219.050175.1억원
cmuboaxnp1kua109ox8vgrv86fsc-securities-productetf:289250:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxnj1ku7109oufma27yl1etf2026-09-18289250KR7289250003TIGER MSCI KOREA ESG유니버설35,005원635원1.85%35206.9335,045원35,320원34,840원9,8193.4억원241.5억원690,000주MSCI Korea ESG Universal Index4951.890200.6억원
cmuboaxne1ku4109odzwrcqoffsc-securities-productetf:289040:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxna1ku1109omeuevecj1etf2026-09-18289040KR7289040008KODEX MSCI KOREA ESG유니버설33,930원950원2.88%33871.2533,595원33,930원33,595원30101.7만원203.5억원600,000주MSCI Korea ESG Universal Capped Index4706.180203.2억원
cmuboaxmu1kts109ola0gycztfsc-securities-productetf:285690:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxmq1ktq109o3cu8eqkn1etf2026-09-18285690KR7285690004FOCUS ESG리더스21,515원200원0.94%21439.1021,460원21,515원21,455원2145만원75.3억원350,000주KRX ESG Leaders 1503253.68075억원
cmuboaxm91ktg109o8etmwmy8fsc-securities-productetf:284430:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxm11ktc109ofj3q5sqx1etf2026-09-18284430KR7284430006KODEX 200미국채혼합5020,850원290원1.41%20879.4520,880원20,920원20,775원391,16781.5억원2조원96,960,000주코스피 200 미국채 혼합지수4851.2702조원
cmuboaxla1ksy109opl6fjn2hfsc-securities-productetf:281990:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxl51ksw109oookyfmm81etf2026-09-18281990KR7281990002RISE 중소형고배당17,625원-45원-0.25%17577.1917,820원17,820원17,625원314553.9만원96.9억원550,000주FnGuide 중소형고배당포커스 지수17042.48096.6억원
cmuboay851l5z109oeq4y7uo1fsc-securities-productetf:332500:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay801l5w109ob66oiili1etf2026-09-18332500KR7332500008ACE 200TR73,540원2,010원2.81%73746.9073,420원73,900원72,890원41,27730.3억원1764.9억원2,400,000주코스피 200 TR1446.5001769.9억원
23,323건 중 22,851–22,900← 이전458 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬