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
cmuboavyo1jw2109otjs3dadgfsc-securities-productetf:139280:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavyi1jvz109oor1awgln1etf2026-09-18139280KR7139280002TIGER 경기방어12,165원-55원-0.45%12244.1812,390원12,390원12,165원1,9132343.7만원389.2억원3,200,000주코스피 200 경기방어소비재1210.000391.8억원
cmuboavyd1jvw109ot8kkbatwfsc-securities-productetf:139270:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavy81jvt109om3qbt6bu1etf2026-09-18139270KR7139270003TIGER 200 금융17,055원-255원-1.47%16977.4117,425원17,465원16,990원22,6763.9억원313.8억원1,840,000주코스피 200 금융1727.200312.3억원
cmuboavy31jvr109oe2x614qufsc-securities-productetf:139260:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavxy1jvo109oui6xza3w1etf2026-09-18139260KR7139260004TIGER 200 IT137,380원5,285원4.00%138147.76136,635원138,400원135,685원207,031283.8억원2.6조원19,460,000주코스피 200 정보기술14370.5102.6조원
cmuboavxu1jvl109o6wys2ratfsc-securities-productetf:139250:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavxo1jvj109o1c316v8v1etf2026-09-18139250KR7139250005TIGER 200 에너지화학17,390원-125원-0.71%17373.1317,755원17,800원17,390원152,98026.7억원271.2억원1,560,000주코스피 200 에너지/화학1711.220267.5억원
cmuboaw691k09109o75qv0uuefsc-securities-productetf:157490:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw641k05109org2pwup61etf2026-09-18157490KR7157490004TIGER 소프트웨어7,900원35원0.45%7897.008,000원8,000원7,850원72,5905.7억원736.2억원9,320,000주FnGuide 소프트웨어 지수4097.210732.8억원
cmuboaw1r1jxs109ob97bij15fsc-securities-productetf:144600:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw1m1jxp109opcyur6ba1etf2026-09-18144600KR7144600004KODEX 은선물(H)10,805원470원4.55%10630.8410,595원10,820원10,585원701,12975억원7909.2억원73,200,000주S&P GSCI Silver Index(TR)2043.0657781.7억원
cmuboaw1h1jxm109o84seg5pbfsc-securities-productetf:143860:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaw1c1jxj109o37788ji01etf2026-09-18143860KR7143860005TIGER 헬스케어35,010원-120원-0.34%34864.4235,285원35,500원34,810원13,6714.7억원1400.4억원4,000,000주KRX 헬스케어3546.8801387.6억원
cmuboaw171jxg109o5nap1alsfsc-securities-productetf:143850:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaw121jxd109o23hnno6z1etf2026-09-18143850KR7143850006TIGER 미국S&P500선물(H)77,105원605원0.79%76880.9476,785원77,105원76,785원1,2829865.7만원905.9억원1,175,000주S&P 500 Futures Index(ER)608.003903.3억원
cmuboavvx1juk109o4st66fdhfsc-securities-productetf:138540:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavvt1juj109oyuodythh1etf2026-09-18138540KR7138540000TIGER 현대차그룹플러스48,950원390원0.80%48988.2649,205원49,495원48,810원54,47626.7억원6363.5억원13,000,000주MKF 현대차그룹+ FW60809.5806368.4억원
cmuboavve1ju9109ogg58hh9lfsc-securities-productetf:138520:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavv91ju7109obuk0230p1etf2026-09-18138520KR7138520002TIGER 삼성그룹35,840원140원0.39%35862.7036,525원36,525원35,835원9,4593.4억원1447.9억원4,040,000주MKF SAMs FW45137.0701448.8억원
cmuboavv41ju4109o4jpwohz3fsc-securities-productetf:138230:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavuy1ju1109oludv4lyp1etf2026-09-18138230KR7138230008KIWOOM 미국달러선물16,210원-5원-0.03%16225.7716,210원16,265원16,195원4,4517221만원235억원1,450,000주미국달러선물지수1550.360235.2억원
cmuboavuu1jty109ovetxmozofsc-securities-productetf:137610:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavup1jtw109o80byrxms1etf2026-09-18137610KR7137610002TIGER 농산물선물Enhanced(H)5,875원-90원-1.51%5903.425,910원5,920원5,850원12,5017341.6만원135.1억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)79.865135.7억원
cmuboavuc1jtq109o5wven4uafsc-securities-productetf:136340:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavu51jtn109ortz0nu0i1etf2026-09-18136340KR7136340007RISE 중기우량회사채103,970원110원0.11%103968.56103,920원103,975원103,920원3073191.5만원2988억원2,874,000주KOBI 크레딧 지수(총수익)16101.8802984.9억원
cmuboavtz1jtk109oumei9r7vfsc-securities-productetf:133690:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavts1jtj109oza4fzjxo1etf2026-09-18133690KR7133690008TIGER 미국나스닥100181,225원2,965원1.66%180372.81179,770원181,250원179,590원3,583,7476466.5억원11.8조원65,430,000주NASDAQ 10029644.17011.8조원
cmuboavta1jt9109o8j2s6x19fsc-securities-productetf:131890:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavt41jt6109omsjy8hwd1etf2026-09-18131890KR7131890006ACE 삼성그룹동일가중39,615원215원0.55%39484.9639,835원39,965원39,600원180715.7만원158.4억원400,000주MKF SAMs EW 지수39486.780157.9억원
cmuboavsz1jt3109olj8gy9uyfsc-securities-productetf:130730:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavsu1jt0109osupj1d0f1etf2026-09-18130730KR7130730005KIWOOM 단기자금103,115원-5원0.00%103097.07103,115원103,130원103,115원1,0091억원680.5억원660,000주MK 머니마켓 지수(총수익)14753.640680.4억원
cmuboavso1jsx109oprz1cs7rfsc-securities-productetf:130680:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavsk1jsu109ovxc5xk6g1etf2026-09-18130680KR7130680002TIGER 원유선물Enhanced(H)8,175원-10원-0.12%8289.688,185원8,265원8,175원22,0121.8억원171.6억원2,100,000주S&P GSCI Crude Oil Enhanced Index ER1019.759178.2억원
cmuboavsf1jsr109oyp5sxm54fsc-securities-productetf:123320:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavsa1jsp109ofrsaf3381etf2026-09-18123320KR7123320004TIGER 레버리지110,305원5,975원5.73%110698.99109,840원111,355원108,300원93,109102.2억원2647.3억원2,400,000주코스피 2001090.2302546억원
cmuboavs41jsl109or2kbcv1efsc-securities-productetf:123310:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavrz1jsj109oand3api21etf2026-09-18123310KR7123310005TIGER 인버스1,114원-31원-2.71%1110.671,113원1,125원1,109원2,555,98628.4억원474.5억원42,600,000주코스피 200 선물지수5311.270475.3억원
cmuboavru1jsg109ov9e0a2o1fsc-securities-productetf:122630:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavro1jsd109oebxdqn6l1etf2026-09-18122630KR7122630007KODEX 레버리지109,265원5,775원5.58%109894.51108,350원110,435원107,310원14,295,8531.5조원6조원55,200,000주코스피 2001090.2305.7조원
cmuboavri1jsb109ovmbjxdg7fsc-securities-productetf:122260:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavrd1js8109of8d0i1vq1etf2026-09-18122260KR7122260003KIWOOM 통안채1년104,240원20원0.02%104194.43104,225원104,240원104,215원11,50511.9억원323.1억원310,000주MK 통안채지수(총수익)15322.880323억원
cmuboavqx1jrz109o3ztjnr70fsc-securities-productetf:117700:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavqt1jrx109omoujwjux1etf2026-09-18117700KR7117700005KODEX 건설7,290원100원1.39%7271.427,255원7,510원7,250원6,006,012441.6억원2259.9억원31,000,000주KRX 건설1464.2802275.9억원
cmuboavqn1jrt109oxvhhcqubfsc-securities-productetf:117690:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavqi1jrr109o372ak3nx1etf2026-09-18117690KR7117690008TIGER 차이나항셍3019,155원100원0.52%19073.0019,055원19,290원19,055원181346.6만원95.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8496.47095.3억원
cmuboavqd1jro109o3a8hsfdffsc-securities-productetf:117680:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavq91jrl109o0qvk2d0p1etf2026-09-18117680KR7117680009KODEX 철강12,835원130원1.02%12827.8412,850원12,930원12,740원32,8244.2억원314.4억원2,450,000주KRX 철강2605.300305.3억원
cmuboavq31jrj109ofej2qlynfsc-securities-productetf:117460:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavpz1jrg109opotki56j1etf2026-09-18117460KR7117460006KODEX 에너지화학13,640원-130원-0.94%13578.7813,870원13,980원13,595원38,2595.2억원324.6억원2,380,000주KRX 에너지화학2711.310323.1억원
cmuboavpt1jrd109o54q7uycdfsc-securities-productetf:114820:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavpo1jra109obnwk8ulj1etf2026-09-18114820KR7114820004TIGER 국채3년104,770원75원0.07%104844.88104,850원104,890원104,760원7,4297.7억원1223.7억원1,168,000주KTB INDEX(시장가격)10097.7701224.5억원
cmuboavpj1jr7109otzrn6josfsc-securities-productetf:114800:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavpf1jr5109o47yg4ln71etf2026-09-18114800KR7114800006KODEX 인버스1,000원-30원-2.91%998.621,003원1,012원996원529,098,6665309.1억원8419억원841,900,000주코스피 200 선물지수5311.2707977.9억원
cmuboaw541jzl109o4400xem7fsc-securities-productetf:153130:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw501jzj109ol488t4551etf2026-09-18153130KR7153130000KODEX 단기채권113,145원0원0.00%113139.01113,135원113,145원113,115원6,9777.8억원8069.5억원7,132,000주KRW Cash 지수(총수익)175.3708069억원
cmuboaw4u1jzf109ogvm9cly5fsc-securities-productetf:152870:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw4p1jzd109oihfk7afx1etf2026-09-18152870KR7152870002파워 200110,355원3,040원2.83%110617.90110,150원110,835원109,320원4,4994.9억원1544.9억원1,400,000주코스피 2001090.2301548.6억원
cmuboaw4k1jza109ozs1nw4t7fsc-securities-productetf:152500:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw4f1jz8109oobfttbu71etf2026-09-18152500KR7152500005ACE 레버리지44,770원2,290원5.39%45087.7244,655원45,320원44,095원21,8529.7억원492.4억원1,100,000주코스피 2001090.230495.9억원
cmuboaw461jz3109ortqw3t1ufsc-securities-productetf:152380:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw411jz0109o1s9ro2b41etf2026-09-18152380KR7152380002KODEX 국채선물10년64,360원170원0.26%64372.6064,425원64,525원64,260원5673647.2만원204.6억원318,000주10년국채선물지수1117.540204.7억원
cmuboaw3w1jyx109opbhyb19ffsc-securities-productetf:152100:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw3r1jyu109omw3rr2i31etf2026-09-18152100KR7152100004PLUS 200110,900원3,000원2.78%111272.78110,765원111,525원109,980원198,448219.9억원1.4조원13,450,000주코스피 2001090.2301.4조원
cmuboaw3n1jyr109oqcpb7sulfsc-securities-productetf:150460:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw3g1jyq109o04ms87v11etf2026-09-18150460KR7150460004TIGER 중국소비테마7,425원-15원-0.20%7417.597,505원7,510원7,390원26,9692억원547.9억원7,380,000주FnGuide 중국내수테마 지수3823.990545.1억원
cmuboaw391jyl109o3puwcpl0fsc-securities-productetf:148070:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw341jyj109olcld918x1etf2026-09-18148070KR7148070006KIWOOM 국고채10년103,735원480원0.46%103772.65103,890원104,025원103,585원21,80822.6억원4144.2억원3,995,000주KIS 10년 국고채 지수 (총수익)15527.0504104.2억원
cmuboaw2z1jyg109od4h4h65mfsc-securities-productetf:148020:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw2u1jyd109orsld1k1h1etf2026-09-18148020KR7148020001RISE 200110,225원3,040원2.84%110439.58109,975원110,680원109,140원800,560878.3억원4.4조원40,550,000주코스피 2001090.2304.4조원
cmuboaw2p1jya109owhnzed84fsc-securities-productetf:147970:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw2l1jy7109oavo66rxs1etf2026-09-18147970KR7147970008TIGER 모멘텀79,075원-60원-0.08%79565.1079,980원80,165원79,075원3,9633.1억원363.7억원460,000주FnGuide 모멘텀 지수82246.620365.9억원
cmuboaw2g1jy4109o5nxywap4fsc-securities-productetf:145850:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw291jy1109optea2pra1etf2026-09-18145850KR7145850004TREX 펀더멘탈 200117,290원510원0.44%116735.32116,835원117,290원116,745원670.1만원293.2억원250,000주FnGuide-RAFI 코리아200 지수29781.880291.8억원
cmuboaw231jxy109o3q0aswzpfsc-securities-productetf:145670:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaw1z1jxv109o5rviml1q1etf2026-09-18145670KR7145670006ACE 인버스1,275원-30원-2.30%1271.711,268원1,287원1,262원68,7198752.2만원28억원2,200,000주코스피 200 선물지수5311.27027.9억원
cmuboaw0x1jxb109ozd3rrrx0fsc-securities-productetf:140950:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaw0s1jx8109ozsfz4e8n1etf2026-09-18140950KR7140950007파워 코스피10085,995원2,395원2.86%86276.8885,985원86,370원85,200원1,7601.5억원481.5억원560,000주코스피 1008511.880483.1억원
cmuboaw0n1jx5109oukuij4v0fsc-securities-productetf:140710:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaw0i1jx2109ogbq98buj1etf2026-09-18140710KR7140710005KODEX 운송6,555원-15원-0.23%6527.536,610원6,730원6,520원15,8601억원124.5억원1,900,000주KRX 운송1325.870124억원
cmuboaw0c1jwz109omhtgon4hfsc-securities-productetf:140700:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboaw071jww109ozowr79xu1etf2026-09-18140700KR7140700006KODEX 보험20,775원-420원-1.98%20748.7821,100원21,210원20,750원83,01017.3억원623.2억원3,000,000주KRX 보험4325.060622.4억원
cmuboaw021jwt109op5b8prg7fsc-securities-productetf:140580:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavzx1jwr109oo3sy18lw1etf2026-09-18140580KR7140580002RISE 우량업종대표주23,915원-20원-0.08%23956.7024,230원24,230원23,915원262628.7만원119.5억원500,000주MKF 우량업종대표주 지수23824.800119.7억원
cmuboavzs1jwo109ohphq2g01fsc-securities-productetf:140570:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavzn1jwl109ol4d5fxzh1etf2026-09-18140570KR7140570003RISE 수출주25,570원190원0.75%25716.9325,805원25,805원25,570원271695.9만원102.2억원400,000주MKF 수출주 지수25440.690102.8억원
cmuboavzi1jwi109oapb35jckfsc-securities-productetf:139660:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavzd1jwh109oxb5p7ks71etf2026-09-18139660KR7139660005KIWOOM 미국달러선물인버스8,385원5원0.06%8392.888,385원8,410원8,355원1,4021173.9만원72.9억원870,000주미국달러선물지수1550.36073억원
cmuboavyy1jw7109oiu9x1gt4fsc-securities-productetf:139290:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavyt1jw5109o0alfh5oc1etf2026-09-18139290KR7139290001TIGER 200 경기소비재23,910원60원0.25%23861.1224,255원24,255원23,910원6,5701.5억원66.9억원280,000주코스피 200 경기소비재2354.28066.8억원
cmuboavw81juq109oce9y6zmjfsc-securities-productetf:138910:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavw21jun109onziq4dgr1etf2026-09-18138910KR7138910005KODEX 구리선물(H)9,995원135원1.37%10062.229,980원10,030원9,980원25,4792.5억원329.8억원3,300,000주S&P GSCI North American Copper Index(TR)920.389332억원
cmuboavr81js4109o8nw6mrptfsc-securities-productetf:122090:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavr31js2109oml2m25ys1etf2026-09-18122090KR7122090004PLUS 코스피5082,430원2,330원2.91%82765.9182,190원82,800원81,700원21,10217.3억원1829.9억원2,220,000주코스피 508310.0001762.9억원
cmuboavoz1jqx109om5uq44x6fsc-securities-productetf:114460:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavou1jqu109oxb4z2yek1etf2026-09-18114460KR7114460009ACE 국고채3년99,860원185원0.19%99923.0999,895원99,980원99,825원5135123.2만원149.7억원150,000주KTB INDEX(시장가격)10097.770149.8억원
cmuboavop1jqr109ozqx6rs27fsc-securities-productetf:114260:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavok1jqp109ojbycg1jm1etf2026-09-18114260KR7114260003KODEX 국고채3년61,580원30원0.05%61636.7761,655원61,665원61,575원14,7849.1억원4951억원8,040,000주MKF 국고채지수(총수익)203.9904971.6억원
cmuboavoe1jql109o3089g8xqfsc-securities-productetf:114100:202609182026-09-18dayperiod2026-09-22 05:03:462026-09-22 05:03:46cmuboavo91jqj109ofbqd2zv01etf2026-09-18114100KR7114100001RISE 국고채3년105,775원120원0.11%105781.05105,810원105,810원105,695원6,7737.1억원994.2억원940,000주KTB INDEX(시장가격)10097.770994.3억원
23,323건 중 23,101–23,150← 이전463 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬