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
cmuboay7v1l5t109ot2gwehgufsc-securities-productetf:329750:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay7q1l5q109owq3jrqfr1etf2026-09-18329750KR7329750004TIGER 미국달러단기채권액티브13,080원15원0.11%13087.9013,060원13,125원13,050원221,64629억원7037억원53,800,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)151.1807132.9억원
cmuboay7l1l5n109ox9t0bplnfsc-securities-productetf:329670:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay7g1l5k109odgtlm53f1etf2026-09-18329670KR7329670004KODEX TRF703021,830원70원0.32%21938.2721,805원21,900원21,805원7,6331.6억원873.2억원4,000,000주FnGuide TRF 7030 지수2873.550877.5억원
cmuboay7b1l5h109o6jjgjruifsc-securities-productetf:329660:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay761l5e109oy7ml79811etf2026-09-18329660KR7329660005KODEX TRF505017,750원85원0.48%17802.7317,690원17,785원17,675원9,6861.7억원834.2억원4,700,000주FnGuide TRF 5050 지수2312.450836.7억원
cmuboay711l5b109or7d7up8dfsc-securities-productetf:329650:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay6w1l58109ouflaew0t1etf2026-09-18329650KR7329650006KODEX TRF307014,025원65원0.47%14063.1013,985원14,060원13,985원17,9492.5억원2314.1억원16,500,000주FnGuide TRF 3070 지수1839.7102320.4억원
cmuboay6s1l55109o8l76w9ohfsc-securities-productetf:329200:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay6n1l54109oc1d6p58e1etf2026-09-18329200KR7329200000TIGER 리츠부동산인프라4,075원5원0.12%4041.404,065원4,080원4,055원3,005,927122.1억원1.5조원383,700,000주FnGuide 리츠부동산인프라1658.6901.5조원
cmuboay6i1l51109o55s645p3fsc-securities-productetf:328370:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay6d1l4y109oighnj2om1etf2026-09-18328370KR7328370002PLUS 코스피TR38,595원950원2.52%38766.1538,515원38,780원38,455원87336만원1196.4억원3,100,000주코스피 TR9052.7501201.7억원
cmuboay681l4v109o4lqww2jlfsc-securities-productetf:326240:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay631l4t109o3ihhxhgb1etf2026-09-18326240KR7326240009RISE IT플러스43,335원1,270원3.02%43499.7243,215원43,535원42,975원2,6831.1억원1083.3억원2,500,000주FnGuide IT플러스 지수6203.0101104.8억원
cmuboay5x1l4q109oldubnrfnfsc-securities-productetf:326230:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay5t1l4n109ozoxacojq1etf2026-09-18326230KR7326230000RISE 내수주플러스10,895원-125원-1.13%10895.2810,965원10,965원10,895원96104.8만원69.7억원640,000주FnGuide 내수주플러스 지수1492.53069.7억원
cmuboay5o1l4k109oshpr8sexfsc-securities-productetf:325020:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboay5j1l4h109ollt3icai1etf2026-09-18325020KR7325020006KODEX 배당가치29,235원-60원-0.20%29114.2029,515원29,515원29,105원9,0082.6억원906.2억원3,100,000주FnGuide SLV 배당가치 지수3461.210902.5억원
cmuboaxzp1l15109ocv70aoxjfsc-securities-productetf:306530:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxzk1l11109o61jsnbcg1etf2026-09-18306530KR7306530007HANARO 코스닥150선물레버리지6,770원65원0.97%6803.626,880원6,900원6,700원15,2731억원29.7억원440,000주F-코스닥150 지수1602.39029.9억원
cmuboaxtl1kxn109o3y9jxdvrfsc-securities-productetf:295020:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxtg1kxk109odcyt65q61etf2026-09-18295020KR7295020002RISE 국채선물10년인버스61,210원-185원-0.30%61227.6161,160원61,290원61,065원1379.5만원242.3억원396,000주10년국채선물지수1117.540242.4억원
cmuboaxtb1kxh109oi4zfvqtufsc-securities-productetf:295000:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxt61kxe109ofg6wpu5y1etf2026-09-18295000KR7295000004RISE 국채선물10년50,970원195원0.38%50962.6851,020원51,020원50,905원1996.8만원50.9억원100,000주10년국채선물지수1117.54050.9억원
cmuboaxt11kxb109o6quvktivfsc-securities-productetf:294400:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxsw1kx8109oxxnyerdm1etf2026-09-18294400KR7294400007KIWOOM 200TR143,645원4,060원2.91%143897.35143,150원144,240원142,230원52,89576억원1.8조원12,650,000주코스피 200 TR1446.5001.8조원
cmuboaxsr1kx6109oy2vcwpnpfsc-securities-productetf:293180:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxsm1kx2109oufsw0w6j1etf2026-09-18293180KR7293180006HANARO 200109,590원3,025원2.84%109907.96109,345원110,130원108,825원8,6939.5억원4328.8억원3,950,000주코스피 2001090.2304341.3억원
cmuboaxqi1kvv109oo7socutufsc-securities-productetf:291890:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxqe1kvt109o5cyuhbl91etf2026-09-18291890KR7291890002KODEX MSCI EM선물(H)12,320원195원1.61%12323.7612,315원12,405원12,230원8451038.9만원55.4억원450,000주iEdge Emerging Markets Futures Index(ER)1722.82755.4억원
cmuboaxpy1kvk109oj1fq0tc4fsc-securities-productetf:291630:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxpt1kvg109o23kjnfbz1etf2026-09-18291630KR7291630002KIWOOM 코스닥150선물레버리지3,400원30원0.89%3417.973,465원3,470원3,365원32,5811.1억원49.3억원1,450,000주F-코스닥150 지수1602.39049.5억원
cmuboaxlw1kta109opb9sn1izfsc-securities-productetf:283580:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxls1kt7109oterqttct1etf2026-09-18283580KR7283580009KODEX 차이나CSI30015,060원175원1.18%14919.5714,885원15,145원14,860원42,7026.4억원2484.9억원16,500,000주CSI 300 Index4507.3932461.7억원
cmuboaxlm1kt4109o24hijgg2fsc-securities-productetf:282000:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxlg1kt2109odocr8i9p1etf2026-09-18282000KR7282000009RISE 국고채3년선물인버스115,330원-65원-0.06%115318.28115,320원115,400원115,320원446.1만원117.6억원102,000주국채선물지수1203.590117.6억원
cmuboaxjt1ks5109oagk1lv4mfsc-securities-productetf:279540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxjo1ks3109o0r7e5d4e1etf2026-09-18279540KR7279540009KODEX 최소변동성20,895원110원0.53%21025.3720,995원21,055원20,895원117245.4만원125.3억원600,000주KRX 최소변동성지수12681.730126.1억원
cmuboaxji1ks0109ong5ekwakfsc-securities-productetf:279530:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxjd1krx109o0um7y8rv1etf2026-09-18279530KR7279530000KODEX 고배당주17,485원-85원-0.48%17379.2417,630원17,690원17,450원111,35519.4억원3462억원19,800,000주FnGuide 고배당 Plus 지수26780.9003441억원
cmuboaxj91kru109ogapag3ymfsc-securities-productetf:278620:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxj41krs109oqlih90p71etf2026-09-18278620KR7278620000PLUS 단기채권액티브119,115원-5원0.00%119086.84119,115원119,115원119,095원74881.3만원667억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.090666.8억원
cmuboaxiz1krp109otz44tsszfsc-securities-productetf:278540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxiu1krm109okkntp75r1etf2026-09-18278540KR7278540000KODEX MSCI Korea TR38,830원1,130원3.00%38990.6638,780원39,040원38,540원15,3045.9억원2.3조원61,600,000주MSCI Korea TR Index4945.6302.4조원
cmuboaxif1kre109oo6n0dwn0fsc-securities-productetf:278240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxia1kra109oy6bzg0xl1etf2026-09-18278240KR7278240007RISE 코스닥150선물레버리지7,585원55원0.73%7609.487,720원7,740원7,500원21,1591.6억원537.7억원7,090,000주F-코스닥150 지수1602.390539.5억원
cmuboaxhv1kr2109o0qgc811xfsc-securities-productetf:277640:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxhq1kqy109occ2f66n21etf2026-09-18277640KR7277640009TIGER 코스피대형주37,535원1,105원3.03%37765.9937,570원37,790원37,345원13,3165억원638억원1,700,000주코스피 대형주7539.840642억원
cmuboaxha1kqp109okkel7zwefsc-securities-productetf:277540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxh41kqm109om09b35e61etf2026-09-18277540KR7277540001ACE 아시아TOP5032,545원655원2.05%32230.1031,955원32,545원31,955원4591477.4만원260.3억원800,000주S&P ASIA50 Price Return Index9052.321257.8억원
cmuboaxgy1kqi109oqqbyyem8fsc-securities-productetf:276990:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxgt1kqg109oibinh0471etf2026-09-18276990KR7276990009KODEX 글로벌로봇(합성)25,060원400원1.62%24883.1824,725원25,065원24,725원1,4093518만원443.5억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1288.338440.4억원
cmuboaxgo1kqd109odlrycrgjfsc-securities-productetf:276970:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxgj1kqb109o6osxuuav1etf2026-09-18276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,625원35원0.46%7730.717,590원7,635원7,590원5,9494534.5만원358.3억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index107.059363.3억원
cmuboaxc41knv109oegs1uf7bfsc-securities-productetf:271050:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxbw1knr109o5do8ge2c1etf2026-09-18271050KR7271050007KODEX WTI원유선물인버스(H)1,696원11원0.65%1668.771,690원1,696원1,677원4,638,38278.1억원2063.1억원121,650,000주S&P GSCI Crude Oil Index ER262.7122094.7억원
cmuboaxbf1knh109oki6d2fdbfsc-securities-productetf:270800:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxba1knf109ozune0zhq1etf2026-09-18270800KR7270800006RISE KQ고배당15,580원100원0.65%15568.9015,665원15,665원15,580원3960.8만원85.6억원550,000주FnGuide KQ고배당포커스 지수7861.37085.6억원
cmuboaxau1kn5109o09p2arxrfsc-securities-productetf:269530:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxaq1kn3109o27o0vq3t1etf2026-09-18269530KR7269530002PLUS S&P글로벌인프라19,395원80원0.41%19425.5119,450원19,450원19,365원6311223.5만원116.3억원600,000주S&P Global Infrastructure Index3600.156116.5억원
cmuboaxaa1kmt109o66z5mjn5fsc-securities-productetf:269370:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxa51kmr109oebe78o871etf2026-09-18269370KR7269370003TIGER S&P글로벌인프라(합성)16,570원-35원-0.21%16648.1416,605원16,740원16,540원1,0911810.4만원115.9억원700,000주S&P Global Infrastructure Index3600.156116.5억원
cmuboax9q1kmh109o37eya9kgfsc-securities-productetf:267490:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax9l1kmf109odsxmghln1etf2026-09-18267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,920원55원1.13%4916.784,915원4,925원4,915원83.9만원34.4억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78134.4억원
cmuboax9g1kmc109ox09nz4hpfsc-securities-productetf:267450:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax9a1km9109o3zg8jgg71etf2026-09-18267450KR7267450005RISE 미국장기국채선물인버스(H)11,250원-10원-0.09%11229.550원0원0원00원56.2억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78156.1억원
cmuboax961km6109o1o5a075qfsc-securities-productetf:267440:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax911km4109o6yc3y12n1etf2026-09-18267440KR7267440006RISE 미국장기국채선물(H)8,010원80원1.01%8003.437,950원8,015원7,950원127101.6만원48억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.78148억원
cmuboax8w1km1109o4d2ijk2pfsc-securities-productetf:266550:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax8r1kly109otbzl8svt1etf2026-09-18266550KR7266550003PLUS 중형주저변동5018,525원0원0.00%18394.0318,580원18,580원18,525원23.7만원46.3억원250,000주FnGuide 중형주저변동50지수3607.16045.9억원
cmuboax8m1klv109obus8cwdrfsc-securities-productetf:266420:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax8i1kls109oijakxsiw1etf2026-09-18266420KR7266420009KODEX 헬스케어15,900원-190원-1.18%15841.0016,025원16,140원15,820원22,1803.5억원636억원4,000,000주KRX 헬스케어3546.880649.4억원
cmuboax8c1klq109opmitlcnzfsc-securities-productetf:266410:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax881klo109o1x9viykf1etf2026-09-18266410KR7266410000KODEX 필수소비재9,540원-10원-0.10%9595.109,615원9,670원9,495원8,0337682.4만원114.4억원1,200,000주KRX 필수소비재1728.760115.1억원
cmuboax4c1kjf109onlycsnt8fsc-securities-productetf:261110:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax471kjc109olq651s9y1etf2026-09-18261110KR7261110001TIGER 미국달러선물레버리지16,030원20원0.12%16028.4016,005원16,102원15,952원2,7284370.6만원80.1억원500,000주미국달러선물지수1550.36080.1억원
cmuboax421kj9109ofzxcds1hfsc-securities-productetf:261070:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3x1kj6109odbntjx711etf2026-09-18261070KR7261070007TIGER 코스닥150바이오테크11,045원-210원-1.87%11078.9511,255원11,295원11,020원121,19813.5억원510.2억원4,620,000주코스닥 150 헬스케어3872.260514억원
cmuboax3s1kj3109omfflknfpfsc-securities-productetf:261060:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3m1kj0109onqja7rx91etf2026-09-18261060KR7261060008TIGER 코스닥150IT24,985원365원1.48%24924.8125,070원25,070원24,705원15,0493.7억원284.8억원1,140,000주코스닥 150 정보기술1277.650284.1억원
cmuboax3i1kix109oa4rmsjwzfsc-securities-productetf:256750:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3d1kiu109ooil6zxef1etf2026-09-18256750KR7256750001KODEX 차이나심천ChiNext(합성)15,215원290원1.94%14927.2314,925원15,335원14,880원29,3384.4억원465.4억원3,059,000주SZSE ChiNext Price Index3372.676456.6억원
cmuboax381kir109owxoj09uhfsc-securities-productetf:256450:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax321kio109o4sinxxgc1etf2026-09-18256450KR7256450008PLUS 심천차이넥스트(합성)14,620원270원1.88%14550.0414,335원14,720원14,335원1,1031600.8만원73.1억원500,000주SZSE ChiNext Price Index3372.67672.7억원
cmuboax2y1kil109obkzmqubvfsc-securities-productetf:256440:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax2s1kii109oa36c1nua1etf2026-09-18256440KR7256440009ACE MSCI인도네시아(합성)5,115원-80원-1.54%5224.925,190원5,225원5,110원36,1271.8억원312억원6,100,000주MSCI Indonesia Index4188.666318.7억원
cmuboax2o1kif109oi9tsllekfsc-securities-productetf:253290:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax2k1kid109op2w8dwi51etf2026-09-18253290KR7253290001RISE 헬스케어채권혼합11,390원-25원-0.22%11454.4011,440원11,520원11,380원9,8341.1억원205억원1,800,000주FnGuide 헬스케어 채권혼합 지수2066.220206.1억원
cmuboaxl01kst109ostpn4hgafsc-securities-productetf:280940:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxkv1ksq109oph6jwsse1etf2026-09-18280940KR7280940008KODEX 골드선물인버스(H)3,440원-35원-1.01%3452.693,455원3,465원3,430원3,0371043.4만원27.5억원800,000주S&P GSCI GOLD Index Excess Return258.91027.6억원
cmuboaxkq1ksn109oeuavo6z7fsc-securities-productetf:280930:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxkl1ksk109o2o02aepn1etf2026-09-18280930KR7280930009KODEX 미국러셀2000(H)16,240원-20원-0.12%16235.1216,220원16,255원16,200원4,6117474.4만원227.3억원1,400,000주FTSE Russell 2000 Index2860.400227.2억원
cmuboaxkg1ksh109oujtp4w84fsc-securities-productetf:280920:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxkb1ksf109o08588v0m1etf2026-09-18280920KR7280920000PLUS 주도업종22,905원420원1.87%22915.7022,970원23,055원22,905원80184.1만원103억원450,000주FnGuide 주도업종 지수3476.710103.1억원
cmuboaxk51ksb109oq0zu7p5bfsc-securities-productetf:280320:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxjy1ks9109o94f7qloq1etf2026-09-18280320KR7280320003ACE 미국IT인터넷(합성 H)21,650원95원0.44%21835.6621,545원21,655원21,545원7131539.5만원21.6억원100,000주다우존스 인터넷 종합지수1320.87421.8억원
cmuboaxbp1kno109om2ku2voxfsc-securities-productetf:270810:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxbk1knk109olkulwi9z1etf2026-09-18270810KR7270810005RISE 코스닥15013,765원30원0.22%13801.2713,900원13,955원13,710원131,21818억원3212.7억원23,340,000주코스닥 1501396.1103221.2억원
cmuboaxb51knc109oshjevykqfsc-securities-productetf:269540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxb01kn8109owyqgwslu1etf2026-09-18269540KR7269540001PLUS 미국S&P500(H)29,990원265원0.89%29903.2329,890원29,995원29,865원5,4921.6억원899.7억원3,000,000주S&P 5007650.500897억원
23,323건 중 22,901–22,950← 이전459 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬