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
cmuboaxal1kn0109o7rd0epo5fsc-securities-productetf:269420:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxaf1kmw109oe0bqrdsz1etf2026-09-18269420KR7269420006KODEX S&P글로벌인프라(합성)21,645원75원0.35%21639.7421,600원21,780원21,555원3,3917332만원223.3억원1,032,000주S&P Global Infrastructure Index3600.156223.3억원
cmuboaxa01kmo109oc26q0w3sfsc-securities-productetf:267770:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax9v1kmk109orpkrk82a1etf2026-09-18267770KR7267770006TIGER 200선물레버리지83,800원4,465원5.63%84129.9883,240원84,590원82,300원24,76920.6억원2011.2억원2,400,000주코스피 200 선물지수5311.2702019.1억원
cmuboax7g1kl9109olr22oehsfsc-securities-productetf:266360:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax7b1kl6109o2e3peh951etf2026-09-18266360KR7266360007KODEX K콘텐츠9,325원-15원-0.16%9334.349,385원9,430원9,315원18,7831.7억원298.4억원3,200,000주KRX K콘텐츠1443.920298.6억원
cmuboax761kl3109o23smltrnfsc-securities-productetf:266160:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax711kl0109otv1srkwa1etf2026-09-18266160KR7266160001RISE 고배당33,330원510원1.55%33328.1833,265원33,400원33,040원13,7374.5억원2116.4억원6,350,000주FnGuide 고배당포커스 지수23631.3402116.3억원
cmuboax6x1kkx109o7k0zfbs3fsc-securities-productetf:265690:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax6r1kku109o3kg3joyh1etf2026-09-18265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.420원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148958.2만원
cmuboax6n1kkr109oict96d13fsc-securities-productetf:261920:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax6h1kko109okt2pk2gp1etf2026-09-18261920KR7261920003ACE MSCI필리핀(합성)11,880원-20원-0.17%12011.9912,015원12,040원11,880원425508.8만원11.8억원100,000주MSCI Philippines IMI Index1544.45312억원
cmuboax6d1kkl109odirg8xvbfsc-securities-productetf:261270:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax681kki109or9ffzsf51etf2026-09-18261270KR7261270003KODEX 미국달러선물인버스8,095원5원0.06%8095.718,095원8,110원8,065원21,8631.7억원917.9억원11,340,000주미국달러선물지수1550.360901억원
cmuboax631kkf109ozwn1yckdfsc-securities-productetf:261260:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5y1kkc109oxyu3eal91etf2026-09-18261260KR7261260004KODEX 미국달러선물인버스2X5,325원5원0.09%5327.475,330원5,345원5,290원145,9857.7억원1811억원34,010,000주미국달러선물지수1550.3601771.9억원
cmuboax5t1kk9109ovnp2xun2fsc-securities-productetf:261250:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5o1kk6109oh9947bsv1etf2026-09-18261250KR7261250005KODEX 미국달러선물레버리지15,965원5원0.03%15980.6815,915원16,060원15,900원109,65317.5억원335.2억원2,100,000주미국달러선물지수1550.360354.7억원
cmuboax5j1kk3109o9d6jwg4cfsc-securities-productetf:261240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5d1kk0109o71cz7wlx1etf2026-09-18261240KR7261240006KODEX 미국달러선물14,300원10원0.07%14304.8714,285원14,340원14,260원101,52514.5억원642억원4,490,000주미국달러선물지수1550.360649.4억원
cmuboax591kjx109ojlx8lftwfsc-securities-productetf:261220:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax531kju109ok8j4q70o1etf2026-09-18261220KR7261220008KODEX WTI원유선물(H)27,915원-175원-0.62%28356.6328,150원28,240원27,915원69,17219.4억원537.3억원1,925,000주S&P GSCI Crude Oil Index ER262.712545.8억원
cmuboax4z1kjr109ov6jhhli1fsc-securities-productetf:261140:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4u1kjp109owzshdz0y1etf2026-09-18261140KR7261140008TIGER 우선주24,060원185원0.77%24057.8724,455원24,455원24,000원5,0781.2억원307.9억원1,280,000주코스피 우선주 지수5586.320307.9억원
cmuboax4n1kjl109omwz6d02ffsc-securities-productetf:261120:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4h1kjh109otb5g97td1etf2026-09-18261120KR7261120000TIGER 미국달러선물인버스2X5,295원15원0.28%5291.885,275원5,295원5,250원3,2121696.8만원254.1억원4,800,000주미국달러선물지수1550.360232.8억원
cmuboax211ki2109ohezh5qczfsc-securities-productetf:253250:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1w1ki0109o36abukkx1etf2026-09-18253250KR7253250005KIWOOM 200선물레버리지99,550원5,435원5.77%100416.1699,390원100,715원98,100원1,4181.4억원288.6억원290,000주코스피 200 선물지수5311.270291.2억원
cmuboax1h1khq109ojofj7tbbfsc-securities-productetf:253230:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1c1kho109oskdx17k31etf2026-09-18253230KR7253230007KIWOOM 200선물인버스2X74원-4원-5.13%73.2074원75원72원2,306,4531.7억원24.4억원33,100,000주코스피 200 선물지수5311.27024.2억원
cmuboax0y1khf109oh1y5492pfsc-securities-productetf:253150:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0t1khc109org8wgnfy1etf2026-09-18253150KR7253150007PLUS 200선물레버리지202,410원11,810원6.20%203680.09201,215원203,825원200,045원1,9763.9억원506억원250,000주코스피 200 선물지수5311.270509.2억원
cmuboax0p1kh9109otwujhci4fsc-securities-productetf:252710:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0k1kh6109oaaxo2xle1etf2026-09-18252710KR7252710009TIGER 200선물인버스2X80원-5원-5.88%79.1881원82원79원53,743,29143.2억원259.3억원324,200,000주코스피 200 선물지수5311.270273억원
cmuboaxn51ktz109ohqryeyt0fsc-securities-productetf:287180:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxn01ktv109o5ogmtgsy1etf2026-09-18287180KR7287180004PLUS 미국나스닥테크54,295원915원1.71%54149.6053,905원54,480원53,860원7484054.4만원488.6억원900,000주NASDAQ 100 Technology Sector Index17120.400487.3억원
cmuboaxmk1ktm109oezywo84jfsc-securities-productetf:284980:202609182026-09-18dayperiod2026-09-22 05:03:492026-09-22 05:03:49cmuboaxmf1ktk109opliekb4s1etf2026-09-18284980KR7284980000RISE 200금융22,460원-570원-2.48%22582.1523,120원23,120원22,460원4,2789741.3만원193.1억원860,000주코스피 200 금융1727.200194.2억원
cmuboaxip1krk109o2g0syu60fsc-securities-productetf:278530:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxik1krg109opnex1y2u1etf2026-09-18278530KR7278530001KODEX 200TR39,555원1,040원2.70%39697.8939,545원39,795원39,220원687,652272.2억원7.6조원194,400,000주코스피 200 TR1446.5007.7조원
cmuboaxi51kr8109og5shl13jfsc-securities-productetf:277650:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxi01kr4109oceupxu651etf2026-09-18277650KR7277650008TIGER 코스피중형주21,225원80원0.38%21170.9721,395원21,395원21,200원85181만원42.4억원200,000주코스피 중형주4105.59042.3억원
cmuboaxhl1kqv109ozxwut7f4fsc-securities-productetf:277630:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxhg1kqt109oivxdxx4g1etf2026-09-18277630KR7277630000TIGER 코스피71,800원1,880원2.69%71932.7971,530원71,990원71,095원154,888110.8억원5923.5억원8,250,000주코스피6894.2305898.4억원
cmuboaxgb1kq7109oohqm3w1lfsc-securities-productetf:276650:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxg51kq4109opjjefg7v1etf2026-09-18276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,750원755원1.64%46479.0646,800원46,800원46,570원2301071.5만원350.6억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5138.514348.5억원
cmuboaxg01kq1109ows1ywecofsc-securities-productetf:276000:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxfv1kpy109o4rqe4zr81etf2026-09-18276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,240원150원0.71%21229.2321,320원22,295원21,155원4,0408606.9만원191.1억원900,000주MorningStar Global Upstream Resources Index(PR)5657.687191억원
cmuboaxfq1kpv109ou62ttyz1fsc-securities-productetf:275980:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxfl1kps109o6xu9cxbr1etf2026-09-18275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,310원265원1.15%23425.6423,300원23,345원23,250원1,3783209.5만원582.7억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4124.021585.6억원
cmuboaxfg1kpp109ogik3ylwgfsc-securities-productetf:275750:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxfb1kpm109o76ljthli1etf2026-09-18275750KR7275750008RISE 코스닥150선물인버스2,485원-5원-0.20%2471.542,455원2,485원2,455원761187.4만원23.6억원950,000주F-코스닥150 지수1602.39023.4억원
cmuboaxf61kpj109otrzkduhxfsc-securities-productetf:275300:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxf01kpg109o7cd3dhht1etf2026-09-18275300KR7275300002KODEX 우량주30,065원1,095원3.78%30245.0729,910원30,250원29,910원10,4343.1억원511.1억원1,700,000주MSCI Korea IMI Quality Capped17834.180514.1억원
cmuboaxev1kpd109o2tdkz3upfsc-securities-productetf:275290:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxeq1kpa109o6pfetvm41etf2026-09-18275290KR7275290005KODEX 가치주34,735원835원2.46%34940.0734,615원34,960원34,460원5,4971.9억원312.6억원900,000주MSCI Korea IMI Enhanced Value Capped20290.450314.4억원
cmuboaxel1kp7109o8hvnafhffsc-securities-productetf:275280:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxeg1kp4109o96vsse8o1etf2026-09-18275280KR7275280006KODEX 모멘텀주43,095원1,575원3.79%43041.4942,685원43,095원42,455원6,6052.8억원387.8억원900,000주MSCI Korea IMI Momentum Capped13999.970387.3억원
cmuboaxeb1kp1109oqxvbtoprfsc-securities-productetf:273140:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxe61koy109o8pw8qcu51etf2026-09-18273140KR7273140004KODEX 단기변동금리부채권액티브114,610원10원0.01%114577.11114,600원114,610원114,600원5,4906.2억원2797.6억원2,441,000주KAP 단기변동금리부은행채권지수148.8502796.8억원
cmuboaxe11kov109oqe7xev42fsc-securities-productetf:273130:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxdw1kot109of60f2o261etf2026-09-18273130KR7273130005KODEX 종합채권(AA-이상)액티브109,775원135원0.12%109708.61109,745원109,910원109,580원13,25314.5억원3.5조원32,016,000주KAP 한국종합채권지수259.0103.5조원
cmuboaxdr1koq109oceg6tsaxfsc-securities-productetf:272910:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxdn1koo109ohyjntmpx1etf2026-09-18272910KR7272910001ACE 중장기국공채액티브105,735원160원0.15%105773.14105,670원105,855원105,670원884.5만원748.6억원708,000주KIS 종합채권국공채1-10Y지수154.190748.8억원
cmuboaxde1koj109ormz21ptefsc-securities-productetf:272580:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxd91kog109o2k6zqs6g1etf2026-09-18272580KR7272580002TIGER 단기채권액티브57,175원20원0.03%57156.8457,155원57,180원57,155원120,94269.1억원7882.1억원13,786,000주KIS MSB 6M PLUS 지수13740.2407877.3억원
cmuboaxd41kod109opmd0mz8zfsc-securities-productetf:272570:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxcz1kob109on0lm6f751etf2026-09-18272570KR7272570003RISE 중장기국공채액티브107,475원180원0.17%107496.25107,570원107,570원107,460원1821957.1만원180.5억원168,000주KIS 종합채권국공채4~5Y지수148.350148.3억원
cmuboaxct1ko7109oap831ecufsc-securities-productetf:272560:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxco1ko5109otagq8zsy1etf2026-09-18272560KR7272560004RISE 단기국공채액티브114,910원-10원-0.01%114865.13114,915원114,925원114,895원14,46816.6억원1574.2억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7501573.6억원
cmuboaxci1ko1109o092zmqn8fsc-securities-productetf:271060:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxcb1kny109o6tfeyev11etf2026-09-18271060KR7271060006KODEX 3대농산물선물(H)8,990원-135원-1.48%9095.369,025원9,095원8,990원26,9922.4억원277.7억원3,090,000주S&P GSCI Grains Select Index ER18.564281억원
cmuboax821klk109omzfma34nfsc-securities-productetf:266390:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax7w1klh109o3tstlcez1etf2026-09-18266390KR7266390004KODEX 경기소비재14,850원-130원-0.87%14869.2515,290원15,290원14,850원4,1296164.3만원89.1억원600,000주KRX 경기소비재1693.01089.2억원
cmuboax7r1klf109o05vpyiotfsc-securities-productetf:266370:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax7l1klc109obdhu3oso1etf2026-09-18266370KR7266370006KODEX IT68,355원1,900원2.86%68759.8568,920원68,920원68,005원18,24712.4억원1093.6억원1,600,000주KRX 정보기술5948.3601065.7억원
cmuboawua1kdi109o0ao7wsljfsc-securities-productetf:243880:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawu61kdg109o6n2g7nnc1etf2026-09-18243880KR7243880002TIGER 200IT레버리지328,000원25,125원8.30%329915.74322,520원330,985원318,355원87,497284.2억원4264억원1,300,000주코스피 200 정보기술14370.5104288.9억원
cmuboax0f1kh3109ok12bajp9fsc-securities-productetf:252670:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0a1kh0109orqx86uoe1etf2026-09-18252670KR7252670005KODEX 200선물인버스2X72원-5원-6.49%72.3973원75원71원2,715,848,4211982.5억원8562.6억원11,892,500,000주코스피 200 선물지수5311.2708000.8억원
cmuboax051kgx109omye4dm4ffsc-securities-productetf:252650:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax001kgv109orrrkanon1etf2026-09-18252650KR7252650007KODEX 200동일가중18,540원40원0.22%18533.3418,690원18,725원18,540원1,6353044만원129.7억원700,000주코스피 200 동일가중지수3724.430111.2억원
cmuboawzu1kgs109obu64sgcqfsc-securities-productetf:252420:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzq1kgp109oa4erqb371etf2026-09-18252420KR7252420005RISE 200선물인버스2X77원-4원-4.94%76.8080원80원76원1,231,8519544.4만원38.5억원50,100,000주코스피 200 선물지수5311.27038.4억원
cmuboawzl1kgm109odn6mgbphfsc-securities-productetf:252410:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzg1kgk109otvro9tab1etf2026-09-18252410KR7252410006RISE 200선물인버스1,298원-44원-3.28%1295.161,344원1,344원1,293원58,8527669.5만원25.9억원2,000,000주코스피 200 선물지수5311.27024.6억원
cmuboawzb1kgh109odbopmunlfsc-securities-productetf:252400:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawz51kge109o3nel1km81etf2026-09-18252400KR7252400007RISE 200선물레버리지101,245원5,205원5.42%101946.78100,800원102,250원99,525원1,2381.2억원607.4억원600,000주코스피 200 선물지수5311.270611.6억원
cmuboawz11kgb109ouwkh4hk1fsc-securities-productetf:252000:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyw1kg8109o36w3cm2l1etf2026-09-18252000KR7252000005TIGER 200동일가중19,490원45원0.23%19402.5019,500원19,500원19,435원1936.9만원97.4억원500,000주코스피 200 동일가중지수3724.43087.3억원
cmuboawyr1kg5109os4orkiinfsc-securities-productetf:251600:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyl1kg2109oi65mwfjq1etf2026-09-18251600KR7251600003PLUS 고배당주채권혼합15,330원-25원-0.16%15320.7115,485원15,485원15,330원134,75420.6억원5948억원38,800,000주FnGuide 고배당 채권혼합 지수4017.8505944.4억원
cmuboawyg1kfz109ohewmdqdhfsc-securities-productetf:251590:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyb1kfw109o67jvfblr1etf2026-09-18251590KR7251590006PLUS 고배당저변동5017,140원-70원-0.41%17076.5017,210원17,235원17,100원4,4417597.7만원119.9억원700,000주FnGuide 고배당저변동50 지수2955.510119.5억원
cmuboawy61kft109ofz3ntznrfsc-securities-productetf:251350:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawy11kfq109ozpk1zvtg1etf2026-09-18251350KR7251350005KODEX MSCI선진국38,935원275원0.71%38894.9538,685원39,040원38,685원45,46317.6억원4983.6억원12,800,000주MSCI World4913.9804978.5억원
cmuboawxw1kfn109op16ijalifsc-securities-productetf:251340:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxr1kfk109ohpsy48ce1etf2026-09-18251340KR7251340006KODEX 코스닥150선물인버스2,440원-5원-0.20%2442.382,415원2,455원2,410원16,729,145407.5억원1161.4억원47,600,000주F-코스닥150 지수1602.3901133.2억원
cmuboawxm1kfh109ocyjtrzvkfsc-securities-productetf:250780:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxh1kfe109od91yyec21etf2026-09-18250780KR7250780004TIGER 코스닥150선물인버스2,465원-5원-0.20%2446.022,470원2,470원2,420원187,0844.5억원67.7억원2,750,000주F-코스닥150 지수1602.39066억원
23,323건 중 22,951–23,000← 이전460 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬