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
cmuboawde1k47109ovg00158lfsc-securities-productetf:195970:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawda1k45109o17z7u63m1etf2026-09-18195970KR7195970009PLUS 선진국MSCI(합성 H)16,340원70원0.43%16328.1016,235원16,370원16,225원5,0218184.6만원238.5억원1,460,000주MSCI EAFE Index3142.970238.3억원
cmuboawd41k42109o8jtzr23efsc-securities-productetf:195930:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawcz1k3z109oq4ovt1971etf2026-09-18195930KR7195930003TIGER 유로스탁스50(합성 H)23,050원35원0.15%23262.6423,035원23,215원23,020원4,9841.1억원368.8억원1,600,000주EURO STOXX 50 Index6236.200372.2억원
cmuboawcu1k3w109ogbped46dfsc-securities-productetf:195920:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawcp1k3t109oi4fwa1vg1etf2026-09-18195920KR7195920004TIGER 일본TOPIX(합성 H)35,105원-190원-0.54%35298.1035,290원35,295원35,105원236831만원175.5억원500,000주TOPIX4091.140176.4억원
cmuboawck1k3q109oubp4vdnsfsc-securities-productetf:192720:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawcd1k3n109oserg5nru1etf2026-09-18192720KR7192720001파워 고배당저변동성57,865원-565원-0.97%57761.0159,350원59,350원57,835원1,1176501.5만원295.1억원510,000주코스피 200 고배당지수5672.000294.5억원
cmuboawby1k3f109oyfax07atfsc-securities-productetf:190620:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawbt1k3c109ohotwrgxa1etf2026-09-18190620KR7190620005ACE 단기통안채102,095원25원0.02%102087.45102,075원102,100원102,075원11,28911.5억원3365억원3,296,000주KIS MSB 단기지수(총수익)13200.3003363.7억원
cmuboawbo1k39109otd3ms383fsc-securities-productetf:189400:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawbj1k37109od2jns6661etf2026-09-18189400KR7189400005PLUS 글로벌MSCI(합성 H)25,707원62원0.24%25699.1025,755원25,755원25,707원3487.5만원77.1억원300,000주MSCI ACWI Index1137.55577억원
cmuboawbd1k33109od0n6qwbufsc-securities-productetf:185680:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawb61k2z109ohg3yr0su1etf2026-09-18185680KR7185680006KODEX 미국S&P바이오(합성)46,695원1,440원3.18%46735.9846,565원46,740원46,540원5,0132.3억원248.4억원532,000주S&P Biotechnology Select Industry Index12391.332248.6억원
cmuboaw6l1k0f109oc49id9sufsc-securities-productetf:157500:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw6g1k0d109oew9oo7ok1etf2026-09-18157500KR7157500000TIGER 증권11,830원-50원-0.42%11828.4712,030원12,095원11,815원233,42227.8억원2108.1억원17,820,000주FnGuide 증권 지수5959.1102105.4억원
cmuboawki1k83109ou58y9hapfsc-securities-productetf:223190:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawkd1k80109oqev5ueaw1etf2026-09-18223190KR7223190000KODEX 200가치저변동27,550원150원0.55%27570.7627,730원27,815원27,530원1,0572919.2만원275.5억원1,000,000주코스피 200 가치저변동성13537.010275.7억원
cmuboawk91k7x109oad99f803fsc-securities-productetf:220130:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawk31k7w109oat71gafn1etf2026-09-18220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,870원115원1.70%6776.966,765원6,905원6,765원8,0635482.6만원54.9억원800,000주CSI 500 지수7799.61354.2억원
cmuboawjv1k7r109oimsruv8tfsc-securities-productetf:219900:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawjr1k7o109o2m6tzpuc1etf2026-09-18219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,080원85원2.13%4006.853,985원4,100원3,970원1,342539.2만원57.1억원1,400,000주CSI 300 Index4507.39356억원
cmuboawgk1k5z109ohh1wukr9fsc-securities-productetf:211560:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawgf1k5w109ofjxmnakw1etf2026-09-18211560KR7211560008TIGER 배당성장34,965원-335원-0.95%34825.6335,630원35,630원34,930원6,1232.1억원702.7억원2,010,000주코스피 배당성장 506933.780699.9억원
cmuboawga1k5t109oqke41fawfsc-securities-productetf:210780:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawg51k5q109oifyrpgqs1etf2026-09-18210780KR7210780003TIGER 코스피고배당23,395원-125원-0.53%23304.6123,555원23,740원23,310원19,6934.6억원772억원3,300,000주코스피 고배당 504682.360769억원
cmuboawg01k5n109oaa9uq2bsfsc-securities-productetf:205720:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawfv1k5l109oygow7gov1etf2026-09-18205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,441원-15원-1.03%1454.161,455원1,455원1,441원1,734249.9만원43.2억원3,000,000주TOPIX4091.14043.6억원
cmuboawfp1k5h109o8gbs9asmfsc-securities-productetf:204480:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawfi1k5e109onyyhc3x71etf2026-09-18204480KR7204480008TIGER 차이나CSI300레버리지(합성)23,440원490원2.14%23311.9822,940원23,600원22,855원6,5501.5억원871.9억원3,720,000주CSI 300 Index4507.393759.9억원
cmuboawe91k4p109oh2ljqzzmfsc-securities-productetf:196230:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawe41k4n109o4fw52ojt1etf2026-09-18196230KR7196230007RISE 단기통안채117,055원55원0.05%117043.59117,030원117,065원117,005원9,87911.5억원2583.4억원2,207,000주KIS 통안채 5개월 지수(총수익)13295.3202589억원
cmuboawdo1k4e109ozbv76zmffsc-securities-productetf:195980:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawdk1k4b109omawogqsz1etf2026-09-18195980KR7195980008PLUS 신흥국MSCI(합성 H)15,375원295원1.96%15130.0515,185원15,375원15,165원17,1612.6억원944억원6,140,000주MSCI EM Index1710.851928.9억원
cmuboawc81k3k109o6wv10d0sfsc-securities-productetf:192090:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawc31k3i109oeqqygzar1etf2026-09-18192090KR7192090009TIGER 차이나CSI30012,250원155원1.28%12179.0212,160원12,320원12,100원19,3532.3억원1267.8억원10,350,000주CSI 300 Index4507.3931254.4억원
cmuboaw9u1k29109oq4r0fojvfsc-securities-productetf:181480:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw9p1k26109o5q1g81ne1etf2026-09-18181480KR7181480005ACE 미국부동산리츠(합성 H)82,210원-475원-0.57%81944.3881,890원82,210원81,890원1721413.4만원98.6억원120,000주Dow Jones U.S. Real Estate Index1919.20098.3억원
cmuboaw9k1k23109omxwh0snwfsc-securities-productetf:176950:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw9e1k20109ogwokotk31etf2026-09-18176950KR7176950004KODEX 국채선물10년인버스61,065원-155원-0.25%61046.0460,940원61,065원60,880원3,6202.2억원65.9억원108,000주10년국채선물지수1117.54065.9억원
cmuboaw991k1x109okb5hnu6sfsc-securities-productetf:174360:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw941k1u109ofq31htxh1etf2026-09-18174360KR7174360008RISE 중국본토대형주CSI10022,885원325원1.44%22651.4022,670원22,930원22,560원9842246.6만원320.3억원1,400,000주CSI A1004330.684317.1억원
cmuboaw901k1r109oos269uwbfsc-securities-productetf:174350:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw8v1k1p109odlj4y6t51etf2026-09-18174350KR7174350009TIGER 로우볼20,665원-215원-1.03%20649.0721,170원21,170원20,665원8,9961.8억원78.5억원380,000주FnGuide Low Vol 지수21436.59078.4억원
cmuboaw8o1k1l109ogys6w8olfsc-securities-productetf:169950:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw8h1k1h109ok8g2rw7p1etf2026-09-18169950KR7169950003KODEX 차이나A5025,220원500원2.02%25154.5524,720원25,275원24,720원5271324.6만원201.7억원800,000주FTSE China A50 Index14475.650201.2억원
cmuboaw821k19109oucatkqjwfsc-securities-productetf:167860:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw7x1k16109oc6bok4af1etf2026-09-18167860KR7167860006KIWOOM 국고채10년레버리지90,370원655원0.73%90573.9790,815원90,815원90,370원327.1만원262억원290,000주KIS 10년 국고채 지수 (총수익)15527.050262.6억원
cmuboaw7s1k13109oc1m33whjfsc-securities-productetf:166400:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw7n1k10109os3fal9sm1etf2026-09-18166400KR7166400002TIGER 200커버드콜OTM24,750원655원2.72%24776.9324,600원24,785원24,515원3,0917601.9만원123.7억원500,000주코스피 200 커버드콜 5% OTM787.860123.8억원
cmuboaw7i1k0x109orw9xegllfsc-securities-productetf:161510:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw7d1k0u109ou94x45e31etf2026-09-18161510KR7161510003PLUS 고배당주24,975원-155원-0.62%24880.9025,240원25,390원24,955원714,362178.7억원2.3조원95,460,000주FnGuide 배당주 지수24112.0402.3조원
cmuboaw781k0r109ogkgky3h3fsc-securities-productetf:160580:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw741k0p109ohw0nby3o1etf2026-09-18160580KR7160580007TIGER 구리실물16,370원170원1.05%16369.6416,240원16,440원16,200원65,64610.7억원1575.6억원9,625,000주S&P GSCI Cash Copper Index325.7681587.8억원
cmuboaw6y1k0l109o881j5wx0fsc-securities-productetf:159800:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw6r1k0i109oq3mhxhn61etf2026-09-18159800KR7159800002마이티 코스피10087,000원2,520원2.98%87055.3386,245원87,025원86,090원8417288.6만원243.6억원280,000주코스피 1008511.880243.7억원
cmuboaw5y1k03109o2kmdh1cifsc-securities-productetf:157450:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw5t1k00109owrffdb061etf2026-09-18157450KR7157450008TIGER 단기통안채112,670원5원0.00%112650.65112,640원112,670원112,640원22,11924.9억원1.2조원11,538,000주KIS MSB 6M(총수익)13574.7801.2조원
cmuboaw5o1jzx109oagon7948fsc-securities-productetf:156080:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw5j1jzu109oqld6qy1d1etf2026-09-18156080KR7156080004KODEX MSCI Korea52,005원1,450원2.87%52199.6351,750원52,195원51,595원6,7153.4억원312억원600,000주MSCI Korea Index2550.620313.1억원
cmuboaw5e1jzr109ouz81ra3pfsc-securities-productetf:153270:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw591jzo109o1019029a1etf2026-09-18153270KR7153270004KIWOOM 코스피10083,950원1,810원2.20%84520.7784,500원84,590원83,550원2,5972.1억원302.2억원360,000주코스피 1008511.880304.2억원
cmuboawpc1kas109o58hw9yk7fsc-securities-productetf:228810:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawp71kao109o6ktu5dpi1etf2026-09-18228810KR7228810008TIGER 미디어컨텐츠3,060원-20원-0.65%3045.043,100원3,105원3,040원167,6715.1억원748.1억원24,450,000주WISE 미디어컨텐츠 지수1571.650743.5억원
cmuboawos1kaf109oiwk70bvifsc-securities-productetf:228790:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawon1kad109ou89yucfw1etf2026-09-18228790KR7228790002TIGER 화장품4,325원30원0.70%4331.214,315원4,410원4,265원5,403,320233.8억원2518.4억원58,230,000주WISE 화장품 지수4382.6802497.3억원
cmuboawo51ka3109ogg0oxt9dfsc-securities-productetf:227570:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawo11ka1109opt4tkvbs1etf2026-09-18227570KR7227570009TIGER 우량가치20,995원5원0.02%20904.7521,070원21,150원20,970원7501577만원75.5억원360,000주FnGuide 퀄리티밸류 지수42118.12075.2억원
cmuboawnl1k9r109o3hl7n14mfsc-securities-productetf:227550:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawnh1k9p109oru8lqx4v1etf2026-09-18227550KR7227550001TIGER 200 산업재12,485원215원1.75%12448.0112,345원12,485원12,345원46,6325.7억원79.9억원640,000주코스피 200 산업재1240.16079.6억원
cmuboawn21k9f109oz3ersjj7fsc-securities-productetf:226980:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawmw1k9d109otw3xssr01etf2026-09-18226980KR7226980001KODEX 200 중소형22,990원45원0.20%23067.9923,385원23,385원22,990원1,8034169만원206.9억원900,000주코스피 200 중소형주지수2298.270207.6억원
cmuboawmr1k9a109ow0y5ocq9fsc-securities-productetf:226490:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawmm1k97109okbdxgfyz1etf2026-09-18226490KR7226490001KODEX 코스피70,600원1,600원2.32%70873.8770,395원70,915원70,065원168,502118.9억원1.4조원20,400,000주코스피6894.2301.4조원
cmuboawmh1k94109ojd4xglfdfsc-securities-productetf:226380:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawmc1k92109oz7ken0td1etf2026-09-18226380KR7226380004ACE Fn성장소비주도주5,700원-10원-0.18%5685.505,700원5,730원5,700원185105.8만원39.9억원700,000주FnGuide 성장소비주도 지수1878.02039.7억원
cmuboawm71k8z109okdwliedqfsc-securities-productetf:225800:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawm31k8w109okn10okwn1etf2026-09-18225800KR7225800002KIWOOM 미국달러선물레버리지15,070원10원0.07%15077.0515,025원15,155원15,025원9891489.8만원76.8억원510,000주미국달러선물지수1550.36076.8억원
cmuboawln1k8o109oqoqhcmydfsc-securities-productetf:225060:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawli1k8l109obcru90iq1etf2026-09-18225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,380원445원2.79%16046.2816,135원16,400원16,135원2946.9만원173.6억원1,060,000주MSCI EM Index1710.851170억원
cmuboawld1k8i109o875hjp2nfsc-securities-productetf:225050:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawl81k8g109ox9cyg0031etf2026-09-18225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,930원235원1.50%16055.9315,820원15,965원15,820원162258.1만원71.6억원450,000주EURO STOXX 50 Index6236.20072.2억원
cmuboawjl1k7l109orpjiwinxfsc-securities-productetf:219480:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawjg1k7j109oil6oh3cf1etf2026-09-18219480KR7219480001KODEX 미국S&P500선물(H)33,010원240원0.73%32926.6332,870원33,025원32,855원2,4978218.3만원1485.4억원4,500,000주S&P 500 Futures Total Return Index1158.1301481.6억원
cmuboawjb1k7g109oxkc80311fsc-securities-productetf:219390:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawj61k7d109ow5c1nvxw1etf2026-09-18219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,335원15원0.18%8459.558,360원8,415원8,315원28,4092.3억원166.7억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7394.849169.1억원
cmuboawj11k7a109o5yg7g558fsc-securities-productetf:218420:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawiw1k78109omts70xbe1etf2026-09-18218420KR7218420008KODEX 미국S&P500에너지(합성)20,700원60원0.29%20739.9420,720원20,820원20,700원31,9456.6억원508.1억원2,455,000주S&P Select Sector Energy Index1347.368509.1억원
cmuboawb11k2x109of62xwlf3fsc-securities-productetf:183710:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawaw1k2u109o6onqxcjp1etf2026-09-18183710KR7183710003RISE 주식혼합93,265원1,865원2.04%93272.1893,015원93,580원92,575원4674344.3만원186.5억원200,000주주식국채혼합(주식형)지수3792.470186.5억원
cmuboawar1k2r109o2a81kpwffsc-securities-productetf:183700:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawam1k2o109oazpro1t91etf2026-09-18183700KR7183700004RISE 200채권혼합5096,255원985원1.03%96286.8396,385원96,565원95,915원3,1683억원404.2억원420,000주코스피 200 KTB 혼합지수3077.040404.4억원
cmuboawah1k2l109ormt0v0ccfsc-securities-productetf:182490:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawac1k2j109oh9alep0v1etf2026-09-18182490KR7182490003TIGER 단기선진하이일드(합성 H)13,770원-55원-0.40%13804.6013,850원13,850원13,770원359495.2만원82.6억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.78082.8억원
cmuboawa51k2f109o00u2y1t0fsc-securities-productetf:182480:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw9z1k2b109onwe1qzx71etf2026-09-18182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,190원140원1.07%13314.1613,050원13,210원13,050원14,0891.8억원1160.7억원8,800,000주MSCI US REIT Index1417.3961171.6억원
cmuboaw8d1k1f109ovxvwytyyfsc-securities-productetf:168580:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw871k1b109owb35ktm61etf2026-09-18168580KR7168580009ACE 중국본토CSI30033,835원355원1.06%33731.3633,490원33,945원33,490원15,8355.3억원1055.6억원3,120,000주CSI 300 Index4507.3931052.4억원
cmuboavz81jwd109okexha1apfsc-securities-productetf:139320:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavz31jwa109obh7itzix1etf2026-09-18139320KR7139320006TIGER 금은선물(H)18,305원385원2.15%18155.0117,915원18,305원17,915원11,9592.1억원411.8억원2,250,000주S&P GSCI Precious Metals Index(TR)4901.245408.4억원
23,323건 중 23,051–23,100← 이전462 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬