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
cmuboawxc1kfb109obfwepqy6fsc-securities-productetf:250730:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawx71kf8109ohk3tp5401etf2026-09-18250730KR7250730009RISE 차이나HSCEI(H)9,680원125원1.31%9710.279,580원9,720원9,575원1,1801140.9만원164.5억원1,700,000주Hang Seng China H8225.400165억원
cmuboawx21kf5109od7i6xcy8fsc-securities-productetf:248270:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwx1kf2109ogjsjw6mk1etf2026-09-18248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,180원130원0.50%26255.3626,345원26,360원26,125원2,2345853.7만원303.6억원1,160,000주S&P Global 1200 Health Care Index5743.223304.5억원
cmuboawwt1kez109onmmk5xwbfsc-securities-productetf:245710:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwn1kew109ovvxeihd41etf2026-09-18245710KR7245710009ACE 베트남VN30(합성)29,295원250원0.86%29567.0429,200원29,495원28,975원35,47710.3억원3779억원12,900,000주VN30 Index(PR)1964.1703814.1억원
cmuboawwi1ket109o38fn1wd3fsc-securities-productetf:245360:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwd1keq109od2rkrtcg1etf2026-09-18245360KR7245360003TIGER 차이나HSCEI12,040원70원0.58%11969.8811,970원12,090원11,925원4,8605853.8만원252.8억원2,100,000주Hang Seng China H8225.400251.3억원
cmuboaww81ken109o3clruitjfsc-securities-productetf:245350:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaww31kek109o0bxn4z0b1etf2026-09-18245350KR7245350004TIGER 유로스탁스배당3019,495원-20원-0.10%19654.8419,655원19,665원19,495원1,0422039.6만원311.9억원1,600,000주Euro STOXX Select Dividend 302471.640314.4억원
cmuboawvy1keh109o0at5rj8lfsc-securities-productetf:245340:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvt1kee109otfk61xuq1etf2026-09-18245340KR7245340005TIGER 미국다우존스3034,940원60원0.17%34905.5034,830원35,040원34,805원8,5202.9억원1418.5억원4,060,000주Dow Jones Industrial Average51682.6401410.1억원
cmuboawvo1keb109oq463lvwmfsc-securities-productetf:244670:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvj1ke8109o9cv4eek31etf2026-09-18244670KR7244670006KODEX 밸류Plus11,615원-25원-0.21%11567.7711,765원11,765원11,600원5665.2만원69.6억원600,000주FnGuide 벨류 Plus 지수2304.75069.4억원
cmuboawve1ke5109o1rtwt1shfsc-securities-productetf:244660:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawv91ke2109ovqkterpr1etf2026-09-18244660KR7244660007KODEX 퀄리티Plus9,225원-60원-0.65%9194.299,285원9,285원9,220원3936만원36.9억원400,000주FnGuide 퀄리티 Plus 지수2269.74036.7억원
cmuboawv41kdz109o4fh12ln6fsc-securities-productetf:244620:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawuz1kdx109ot112ool61etf2026-09-18244620KR7244620001KODEX 모멘텀Plus20,430원410원2.05%20421.7420,335원20,497원20,335원6131253.3만원143억원700,000주FnGuide 모멘텀 Plus 지수6656.170142.9억원
cmuboawq61kb7109otgithie2fsc-securities-productetf:229720:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawq11kb5109owm6xq2ej1etf2026-09-18229720KR7229720008KODEX KTOP3036,880원455원1.25%36920.2637,010원37,070원36,810원1,6175967.4만원184.4억원500,000주KTOP 3018718.200184.6억원
cmuboawpw1kb2109o7fg4efwwfsc-securities-productetf:229200:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawpr1kaz109omy91goi71etf2026-09-18229200KR7229200001KODEX 코스닥15013,830원30원0.22%13864.6614,000원14,025원13,785원21,434,8832972.7억원4.6조원334,450,000주코스닥 1501396.1104.6조원
cmuboawpm1kaw109onbvyii99fsc-securities-productetf:228820:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawpi1kau109okhjhklp71etf2026-09-18228820KR7228820007TIGER KTOP3018,720원415원2.27%18632.1618,675원18,720원18,590원4,1567760.7만원187.2억원1,000,000주KTOP 3018718.200186.3억원
cmuboax2b1ki9109otarj9601fsc-securities-productetf:253280:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax261ki6109o582exwi61etf2026-09-18253280KR7253280002RISE 헬스케어11,930원-135원-1.12%11914.7912,105원12,120원11,910원9391125.2만원71.5억원600,000주FnGuide 헬스케어 지수3009.29071.4억원
cmuboax1r1khx109od3vuut49fsc-securities-productetf:253240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1m1kht109oimlmm1921etf2026-09-18253240KR7253240006KIWOOM 200선물인버스1,293원-45원-3.36%1293.591,297원1,323원1,288원40,2115222.8만원15.7억원1,220,000주코스피 200 선물지수5311.27015.7억원
cmuboax181khl109ovd908k57fsc-securities-productetf:253160:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax131khh109osbbzjmw31etf2026-09-18253160KR7253160006PLUS 200선물인버스2X150원-10원-6.25%148.18154원154원148원1,897,9242.8억원13.8억원9,200,000주코스피 200 선물지수5311.27013.6억원
cmuboawuu1kdu109ox0i8qctyfsc-securities-productetf:244580:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawuq1kdr109oxu4d99h61etf2026-09-18244580KR7244580007KODEX 바이오7,820원-110원-1.39%7828.217,920원7,990원7,800원324,44725.5억원2039.4억원26,080,000주FnGuide 바이오 지수2729.2202041.5억원
cmuboawuk1kdo109orq26qkq6fsc-securities-productetf:243890:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawug1kdm109o6gtosyw31etf2026-09-18243890KR7243890001TIGER 200에너지화학레버리지8,025원-115원-1.41%8002.348,275원8,350원7,980원5,9534804만원36.1억원450,000주코스피 200 에너지/화학1711.22036억원
cmuboawu11kdd109obwti8ptmfsc-securities-productetf:241390:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawtv1kda109ofbzmh4yk1etf2026-09-18241390KR7241390004RISE V&S셀렉트밸류채권혼합15,665원170원1.10%15629.5315,600원15,730원15,570원1,6302544.1만원344.6억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2729.990343.8억원
cmuboawtq1kd7109ozhdapuy1fsc-securities-productetf:241180:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawtl1kd4109or8flcofi1etf2026-09-18241180KR7241180009TIGER 일본니케이22534,505원275원0.80%34135.3934,395원34,765원34,265원41,56414.3억원3947.3억원11,440,000주Nikkei 22565018.9503802.6억원
cmuboawtg1kd1109oixm1oxzvfsc-securities-productetf:239660:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawtc1kcz109o0zk7hh811etf2026-09-18239660KR7239660004PLUS 우량회사채50121,750원65원0.05%121726.01121,765원121,775원121,725원7759436.1만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12699.980219.1억원
cmuboawt61kcw109oeg93bdomfsc-securities-productetf:238720:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawt21kct109obwsxgyxm1etf2026-09-18238720KR7238720007ACE 일본Nikkei225(H)47,370원805원1.73%46637.8447,140원47,525원46,690원9894651.9만원426.3억원900,000주Nikkei 22565018.950419.7억원
cmuboawsx1kcq109os4qnyy6ufsc-securities-productetf:238670:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawss1kco109o8aw724u71etf2026-09-18238670KR7238670004PLUS 스마트베타Quality채권혼합13,535원-15원-0.11%13426.1713,475원13,565원13,410원7,1509597.3만원54.1억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1654.69053.7억원
cmuboawsm1kcl109o27t9g2zkfsc-securities-productetf:237440:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawsi1kci109obzhwz6un1etf2026-09-18237440KR7237440003TIGER 경기방어채권혼합10,080원-20원-0.20%10150.0610,040원10,175원10,040원10,0571억원100.8억원1,000,000주경기방어소비재 채권혼합 지수1609.880101.5억원
cmuboawsd1kcg109oz8ye690ifsc-securities-productetf:237370:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaws81kcd109o0tnb8hio1etf2026-09-18237370KR7237370002KODEX 코리아배당성장채권혼합15,570원-40원-0.26%15582.7315,635원15,665원15,565원52,4678.1억원1619.2억원10,400,000주배당성장채권혼합지수2488.6101620.6억원
cmuboaws31kca109ouy3mk2jhfsc-securities-productetf:237350:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawry1kc7109omnz8bs931etf2026-09-18237350KR7237350004KODEX 코스피10087,285원2,430원2.86%87655.7787,515원87,735원86,565원146,673127.9억원9470.4억원10,850,000주코스피 1008511.8809510.6억원
cmuboawrt1kc4109oyqhb2a61fsc-securities-productetf:236350:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawrp1kc2109o257r7fc31etf2026-09-18236350KR7236350005TIGER 인도니프티50레버리지(합성)25,270원65원0.26%25314.8725,635원25,635원25,025원1,5133820.8만원156.6억원620,000주Nifty 50 Index23346.400156.9억원
cmuboawrj1kbz109o2kj7m629fsc-securities-productetf:234310:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawrf1kbw109o5qyhyy1y1etf2026-09-18234310KR7234310001RISE V&S셀렉트밸류28,005원480원1.74%27986.9927,995원28,025원27,950원719.5만원140억원500,000주FnGuide 셀렉트 밸류 지수5453.150139.9억원
cmuboawr91kbt109okn99j8drfsc-securities-productetf:233740:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawr41kbq109odm5dukmt1etf2026-09-18233740KR7233740000KODEX 코스닥150레버리지6,695원35원0.53%6743.316,855원6,870원6,645원36,650,1182465.9억원3.3조원499,800,000주코스닥 1501396.1103.3조원
cmuboawqq1kbh109oi6k27rhhfsc-securities-productetf:232080:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawqk1kbf109oucmb9d8z1etf2026-09-18232080KR7232080002TIGER 코스닥15014,085원35원0.25%14139.1714,265원14,270원14,020원11,028,7211554.2억원1.3조원97,580,000주코스닥 1501396.1101.3조원
cmuboawqf1kbc109o6ljupgppfsc-securities-productetf:230480:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawqb1kba109ohpxoz5zr1etf2026-09-18230480KR7230480006KIWOOM 미국달러선물인버스2X4,625원0원0.00%4621.264,630원4,630원4,595원2,5551176.1만원92.9억원2,010,000주미국달러선물지수1550.36092.8억원
cmuboawp21kam109o2pwfbx47fsc-securities-productetf:228800:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawox1kai109o56g9rml21etf2026-09-18228800KR7228800009TIGER 여행레저2,625원-20원-0.76%2610.822,650원2,665원2,615원133,9043.5억원672.5억원25,620,000주WISE 여행레저 지수1302.960668.8억원
cmuboawoi1ka9109oxzfb3fucfsc-securities-productetf:227830:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawob1ka7109ozlsv55cg1etf2026-09-18227830KR7227830007PLUS 코스피71,500원2,080원3.00%71364.8770,905원71,500원70,740원1511071.3만원178.7억원250,000주코스피6894.230178.4억원
cmuboawnv1k9y109o6mwihtcbfsc-securities-productetf:227560:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawnq1k9u109om4mh5nxh1etf2026-09-18227560KR7227560000TIGER 200 생활소비재12,550원20원0.16%12491.7112,595원12,610원12,425원39,1064.9억원45.1억원360,000주코스피 200 생활소비재1283.29044.9억원
cmuboawnb1k9m109onek5pb7ffsc-securities-productetf:227540:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawn71k9i109o5yheybm71etf2026-09-18227540KR7227540002TIGER 200 헬스케어18,410원-210원-1.13%18335.7418,755원18,755원18,360원22,6324.1억원305.6억원1,660,000주코스피 200 헬스케어1939.320304.3억원
cmuboawly1k8u109o0wyox3d2fsc-securities-productetf:225130:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawls1k8q109oje2dn1cs1etf2026-09-18225130KR7225130004ACE 골드선물 레버리지(합성 H)48,825원2,535원5.48%47835.3847,030원48,825원47,030원1,0965218.9만원244.1억원500,000주S&P GSCI GOLD Index Excess Return258.910239.1억원
cmuboawr01kbo109on66vypasfsc-securities-productetf:233160:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawqv1kbk109olp4zj1zy1etf2026-09-18233160KR7233160001TIGER 코스닥150 레버리지7,385원30원0.41%7444.027,530원7,605원7,340원1,103,75282억원1606.2억원21,750,000주코스닥 1501396.1101689.7억원
cmuboawl31k8e109oc90x5cyvfsc-securities-productetf:225040:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawky1k8b109oxh0gdetv1etf2026-09-18225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,100원1,015원1.54%66675.0666,520원67,100원66,515원5,2833.5억원563.6억원840,000주S&P 5007650.500560억원
cmuboawkt1k88109oh5i9bc6hfsc-securities-productetf:225030:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawko1k86109o7zkib7hi1etf2026-09-18225030KR7225030006TIGER 미국S&P500선물인버스(H)2,265원-15원-0.66%2271.592,275원2,280원2,260원8,0021810.2만원37.3억원1,650,000주S&P 500 Futures Total Return Index1158.13037.4억원
cmuboawip1k74109oeu0ia33bfsc-securities-productetf:217780:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawik1k71109o1m633ap41etf2026-09-18217780KR7217780006TIGER 차이나CSI300인버스(합성)5,510원-75원-1.34%5632.305,535원5,600원5,500원1,251688.8만원85.4억원1,550,000주CSI 300 Index4507.39387.3억원
cmuboawif1k6y109otciw8zu3fsc-securities-productetf:217770:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawia1k6v109ow7k03yww1etf2026-09-18217770KR7217770007TIGER 원유선물인버스(H)1,068원6원0.56%1052.331,068원1,069원1,059원708,1187.5억원299.5억원28,050,000주S&P GSCI Crude Oil Index ER262.547303억원
cmuboawi51k6s109ozu79539nfsc-securities-productetf:215620:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawi01k6p109o815atogz1etf2026-09-18215620KR7215620006HK S&P코리아로우볼16,070원-65원-0.40%15957.1416,070원16,070원16,070원11.6만원86.7억원540,000주S&P Korea 저변동성 지수11997.51086.1억원
cmuboawhu1k6m109o5e0yohd4fsc-securities-productetf:214980:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawhp1k6k109o46s7i83m1etf2026-09-18214980KR7214980005KODEX 단기채권PLUS114,425원10원0.01%114417.43114,415원114,435원114,415원16,26718.6억원1.8조원15,975,000주KRW Cash PLUS 지수(총수익)170.3001.8조원
cmuboawhg1k6f109orxbmzdadfsc-securities-productetf:213630:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawha1k6c109oyp3x4i2k1etf2026-09-18213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,810원105원0.51%20742.6120,635원20,820원20,635원2,1364431.9만원191.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1138.290190.8억원
cmuboawh51k69109o22u5tohlfsc-securities-productetf:213610:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawgz1k67109onfy5wk9e1etf2026-09-18213610KR7213610009KODEX 삼성그룹밸류21,965원165원0.76%21969.5022,110원22,160원21,930원3,7648291.5만원2613.8억원11,900,000주WISE 삼성그룹 밸류 인덱스21959.3702614.3억원
cmuboawgv1k65109ozc1miykifsc-securities-productetf:211900:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawgq1k61109o58mpuoex1etf2026-09-18211900KR7211900006KODEX 코리아배당성장27,800원-170원-0.61%27800.3928,435원28,435원27,800원3,8511억원903.5억원3,250,000주코스피 배당성장 506933.780903.5억원
cmuboawfd1k5b109otwb8wp2efsc-securities-productetf:204450:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawf81k58109osxy7j1qa1etf2026-09-18204450KR7204450001KODEX 차이나H레버리지(H)2,195원50원2.33%2167.612,150원2,205원2,150원14,4173158.4만원210.7억원9,600,000주Hang Seng China H8225.400208억원
cmuboawf31k55109o39ew4znqfsc-securities-productetf:203780:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawey1k53109omhgi0uv01etf2026-09-18203780KR7203780002TIGER 미국나스닥바이오35,800원1,220원3.53%35408.3335,500원35,850원34,810원31,74711.3억원1074억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6970.4601062.2억원
cmuboawet1k50109o7z4ez6v5fsc-securities-productetf:200250:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaweo1k4z109o91duxn7o1etf2026-09-18200250KR7200250009KIWOOM 인도Nifty50(합성)20,735원120원0.58%20737.9820,615원20,805원20,615원5,1341억원1638억원7,900,000주Nifty 50 Index23346.4001638.3억원
cmuboawej1k4v109oej2n7x96fsc-securities-productetf:200030:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawee1k4s109o36lpyvnj1etf2026-09-18200030KR7200030005KODEX 미국S&P500산업재(합성)40,380원125원0.31%40273.5940,165원40,430원40,000원1,5426216.5만원455억원1,127,000주S&P Select Sector Industrial Index1700.811453.8억원
cmuboawdz1k4k109o0l6vy5i6fsc-securities-productetf:196030:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawdu1k4g109oxqxn3aw31etf2026-09-18196030KR7196030001ACE 일본TOPIX레버리지(H)89,110원-470원-0.52%90048.0888,965원90,000원88,360원3292929.7만원445.5억원500,000주TOPIX4091.140450.2억원
23,323건 중 23,001–23,050← 이전461 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬