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
cmu4j3m7w0nkp109ok4ourf08fsc-securities-productetf:150460:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m7r0nkm109ovm6ezuh91etf2026-09-15150460KR7150460004TIGER 중국소비테마7,495원-100원-1.32%7520.737,530원7,610원7,495원16,5021.2억원553.1억원7,380,000주FnGuide 중국내수테마 지수3877.110555억원
cmu4j3mad0nls109opxktuqopfsc-securities-productetf:156080:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3ma30nlq109oa6wovqus1etf2026-09-15156080KR7156080004KODEX MSCI Korea49,495원-400원-0.80%49791.4349,845원50,470원49,495원6913456.6만원296.9억원600,000주MSCI Korea Index2432.540298.7억원
cmu4j3mc60nmi109o0kxmzp89fsc-securities-productetf:159800:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mc20nmf109oa64s3zdb1etf2026-09-15159800KR7159800002마이티 코스피10083,195원-355원-0.42%83110.3483,615원83,615원82,685원20165.5만원232.9억원280,000주코스피 1008126.730232.7억원
cmu4j3mch0nmm109oasu9mdjgfsc-securities-productetf:160580:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mcb0nml109obm2vvo5x1etf2026-09-15160580KR7160580007TIGER 구리실물15,675원165원1.06%15694.8415,495원16,035원15,425원178,50827.8억원1500.8억원9,575,000주S&P GSCI Cash Copper Index317.7381502.7억원
cmu4j3mdk0nn9109o8ldoufe3fsc-securities-productetf:168580:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mdf0nn6109obzigol411etf2026-09-15168580KR7168580009ACE 중국본토CSI30032,755원-30원-0.09%33239.5932,635원33,000원32,635원7302399만원1021.9억원3,120,000주CSI 300 Index4450.0401037억원
cmu4j3mdu0nnf109o3t5m3fhzfsc-securities-productetf:169950:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mdp0nnc109oj629qijn1etf2026-09-15169950KR7169950003KODEX 차이나A5024,570원45원0.18%24873.9124,630원24,690원24,505원5591373.3만원196.5억원800,000주FTSE China A50 Index14321.870198.9억원
cmu4j3mee0nnr109ockz8paf4fsc-securities-productetf:174360:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3me90nno109oo80coivp1etf2026-09-15174360KR7174360008RISE 중국본토대형주CSI10022,160원75원0.34%22339.7421,955원22,300원21,955원4,0218881.7만원310.2억원1,400,000주CSI A1004269.788312.7억원
cmu4j3meo0nnx109o0wjb86ynfsc-securities-productetf:176950:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mej0nnu109o5znr0s5k1etf2026-09-15176950KR7176950004KODEX 국채선물10년인버스61,750원320원0.52%61738.1661,360원61,775원61,360원6,3683.9억원66.6억원108,000주10년국채선물지수1104.64066.6억원
cmu4j3mjb0nq9109o6ijazl72fsc-securities-productetf:195980:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mj50nq7109o50khb9ww1etf2026-09-15195980KR7195980008PLUS 신흥국MSCI(합성 H)14,995원-105원-0.70%15212.1114,940원15,235원14,940원9,8801.4억원920.6억원6,140,000주MSCI EM Index1680.839934억원
cmu4j3mjl0nqf109o34z23ycafsc-securities-productetf:196030:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mjf0nqc109o58wbc8os1etf2026-09-15196030KR7196030001ACE 일본TOPIX레버리지(H)87,000원-635원-0.72%88174.3587,380원88,080원87,000원93817.3만원435억원500,000주TOPIX4037.160440.8억원
cmu4j3m9d0nli109oa114zfm4fsc-securities-productetf:153130:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m980nlf109ozrj2tex51etf2026-09-15153130KR7153130000KODEX 단기채권113,130원0원0.00%113109.42113,120원113,130원113,115원14,90116.8억원8113.6억원7,172,000주KRW Cash 지수(총수익)175.3408112.2억원
cmu4j3m9n0nln109o4teemttmfsc-securities-productetf:153270:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m9i0nll109oh78xj9bt1etf2026-09-15153270KR7153270004KIWOOM 코스피10080,550원-980원-1.20%80843.7781,490원81,990원80,330원7746274.4만원289.9억원360,000주코스피 1008126.730291억원
cmu4j3naw0o61109o1dytr3d3fsc-securities-productetf:261140:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nap0o5y109odohza3lk1etf2026-09-15261140KR7261140008TIGER 우선주23,615원-70원-0.30%23667.3823,750원23,915원23,570원20,7264.9억원302.2억원1,280,000주코스피 우선주 지수5493.960302.9억원
cmu4j3ndt0o7n109oanl55ildfsc-securities-productetf:266370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ndo0o7l109olox3zqz71etf2026-09-15266370KR7266370006KODEX IT65,385원-540원-0.82%65627.6965,345원66,815원65,135원20,20813.2억원1046.1억원1,600,000주KRX 정보기술5676.1801050억원
cmu4j3nen0o85109ox4aaump6fsc-securities-productetf:266420:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nej0o82109o1bwz90901etf2026-09-15266420KR7266420009KODEX 헬스케어16,035원35원0.22%16008.4515,915원16,235원15,915원9,6551.5억원641.4억원4,000,000주KRX 헬스케어3585.020640.3억원
cmu4j3nk00ob7109opm3m9j9hfsc-securities-productetf:273130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njv0ob3109oov4uzq7y1etf2026-09-15273130KR7273130005KODEX 종합채권(AA-이상)액티브109,105원-150원-0.14%109071.90109,360원109,430원109,070원4,0164.3억원3.4조원31,571,000주KAP 한국종합채권지수257.3703.4조원
cmu4j3nvd0ohk109ooa6vgse5fsc-securities-productetf:290130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nv70ohi109okqnmwy0x1etf2026-09-15290130KR7290130004RISE ESG사회책임투자45,515원-340원-0.74%45695.8345,835원46,360원45,355원56,14325.7억원6417.6억원14,100,000주KRX ESG 사회책임경영지수(S)7368.4706443.1억원
cmu4j3nvm0ohq109op6gkq4z7fsc-securities-productetf:291130:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nvi0ohn109o49y4qhh81etf2026-09-15291130KR7291130003ACE MSCI멕시코(합성)17,330원170원0.99%17523.0717,205원17,335원17,205원6771169.4만원155.9억원900,000주MSCI MEXICO IMI 25/50 Price return Index13101.318157.7억원
cmu4j3nww0oi8109otb1twe9ufsc-securities-productetf:291680:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nwq0oi4109oxkzm4ncn1etf2026-09-15291680KR7291680007RISE 차이나H선물인버스(H)7,885원-70원-0.88%7937.877,925원7,925원7,885원53.9만원39.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10469.07039.6억원
cmu4j3nx70oie109oz9qlhfdffsc-securities-productetf:291890:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nx30oib109odww87dqr1etf2026-09-15291890KR7291890002KODEX MSCI EM선물(H)12,090원-205원-1.67%12138.3212,255원12,280원12,090원215262.3만원54.4억원450,000주iEdge Emerging Markets Futures Index(ER)1694.34254.6억원
cmu4j3ny90oj1109o2wwt0rjxfsc-securities-productetf:292190:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ny40oiz109oxtznm1861etf2026-09-15292190KR7292190006KODEX KRX30046,045원-520원-1.12%46254.8846,120원46,810원45,840원25,87611.9억원690.6억원1,500,000주KRX 3004528.860693.8억원
cmu4j3mga0nos109ooc632ifjfsc-securities-productetf:183710:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mg50nop109ofytqojxh1etf2026-09-15183710KR7183710003RISE 주식혼합90,465원-550원-0.60%90330.8290,430원91,270원90,430원33299.8만원180.9억원200,000주주식국채혼합(주식형)지수3671.630180.6억원
cmu4j3mh50np9109omxyjunfxfsc-securities-productetf:190620:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mh00np7109o7ixx5zou1etf2026-09-15190620KR7190620005ACE 단기통안채102,055원-10원-0.01%102063.02102,080원102,085원102,055원3,4583.5억원3334.1억원3,267,000주KIS MSB 단기지수(총수익)13198.5303372.1억원
cmu4j3mi40nps109o89pcrynbfsc-securities-productetf:195920:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mhv0npp109oqc8ymjon1etf2026-09-15195920KR7195920004TIGER 일본TOPIX(합성 H)34,830원50원0.14%34980.1834,780원34,975원34,780원88306.5만원174.1억원500,000주TOPIX4037.160174.9억원
cmu4j3ml40nr9109oxjgjj7m1fsc-securities-productetf:204450:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mkz0nr6109ond0j6xj41etf2026-09-15204450KR7204450001KODEX 차이나H레버리지(H)2,190원-35원-1.57%2232.022,230원2,255원2,190원43,0989589.3만원210.2억원9,600,000주Hang Seng China H8204.470214.2억원
cmu4j3mle0nrf109o588twtt4fsc-securities-productetf:204480:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3ml90nrc109o41msnc941etf2026-09-15204480KR7204480008TIGER 차이나CSI300레버리지(합성)21,935원30원0.14%22566.2221,905원22,150원21,710원9582104.1만원815.9억원3,720,000주CSI 300 Index4450.040839.4억원
cmu4j3mlz0nrr109ollcsyjz1fsc-securities-productetf:210780:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mlt0nro109o0pw2t7np1etf2026-09-15210780KR7210780003TIGER 코스피고배당23,590원-270원-1.13%23603.3823,845원23,845원23,590원6,0271.4억원778.4억원3,300,000주코스피 고배당 504742.430778.9억원
cmu4j3mue0nwm109ojb7lmj66fsc-securities-productetf:228800:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mu90nwk109omaceeq1d1etf2026-09-15228800KR7228800009TIGER 여행레저2,670원-20원-0.74%2670.692,690원2,700원2,662원56,2921.5억원688억원25,770,000주WISE 여행레저 지수1332.960686.6억원
cmu4j3mxt0nyl109oqlvy1g53fsc-securities-productetf:237370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mxp0nyj109od4qfle2d1etf2026-09-15237370KR7237370002KODEX 코리아배당성장채권혼합15,595원-75원-0.48%15618.6915,670원15,690원15,595원18,9372.9억원1621.8억원10,400,000주배당성장채권혼합지수2494.5001624.3억원
cmu4j3myf0nyy109oag5g8y5xfsc-securities-productetf:238670:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3my90nyu109oz4wusuge1etf2026-09-15238670KR7238670004PLUS 스마트베타Quality채권혼합13,510원-60원-0.44%13399.2913,545원13,555원13,415원1,9222598.2만원54억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1651.48053.5억원
cmu4j3mz80nzf109ok8vwy0rwfsc-securities-productetf:241180:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mz40nzc109o53jnvmju1etf2026-09-15241180KR7241180009TIGER 일본니케이22533,655원205원0.61%33607.5533,300원33,835원33,045원17,0545.7억원3850.1억원11,440,000주Nikkei 22563484.1003844.7억원
cmu4j3mzi0nzl109o20xe9zp6fsc-securities-productetf:241390:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mze0nzi109oha78z26w1etf2026-09-15241390KR7241390004RISE V&S셀렉트밸류채권혼합15,455원-95원-0.61%15490.1015,520원15,660원15,455원1,1321757.4만원340억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2706.120340.7억원
cmu4j3mjv0nql109ojepbzs7efsc-securities-productetf:196230:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mjq0nqi109oql78tn261etf2026-09-15196230KR7196230007RISE 단기통안채116,990원-40원-0.03%117025.98116,990원117,035원116,985원28,97733.8억원2593.6억원2,217,000주KIS 통안채 5개월 지수(총수익)13293.0002593.2억원
cmu4j3mk70nqr109o1u0tx18ofsc-securities-productetf:200030:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mk20nqo109ovt2slrrm1etf2026-09-15200030KR7200030005KODEX 미국S&P500산업재(합성)39,700원-135원-0.34%39801.0439,490원39,700원39,380원6282481.9만원447.4억원1,127,000주S&P Select Sector Industrial Index1710.248448.5억원
cmu4j3mmj0ns2109olnb0gehxfsc-securities-productetf:211900:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mme0nrz109opf81vf111etf2026-09-15211900KR7211900006KODEX 코리아배당성장28,180원-395원-1.38%28219.6028,480원28,480원28,180원3,4159674.5만원915.8억원3,250,000주코스피 배당성장 507038.510917.1억원
cmu4j3mmt0ns8109oz0e8gy4lfsc-securities-productetf:213610:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mmo0ns5109op7bapj121etf2026-09-15213610KR7213610009KODEX 삼성그룹밸류21,710원-325원-1.47%21755.8821,885원21,970원21,660원10,3462.2억원2583.4억원11,900,000주WISE 삼성그룹 밸류 인덱스21745.2102588.9억원
cmu4j3mnz0nsv109ojnh29dxpfsc-securities-productetf:217770:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mnu0nss109oe1yfpivk1etf2026-09-15217770KR7217770007TIGER 원유선물인버스(H)1,038원-13원-1.24%1055.401,058원1,058원1,038원765,8067.9억원243.9억원23,500,000주S&P GSCI Crude Oil Index ER271.935283.9억원
cmu4j3mo90nt1109o4sed0hqofsc-securities-productetf:217780:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mo40nsy109ooj1cu2tb1etf2026-09-15217780KR7217780006TIGER 차이나CSI300인버스(합성)5,685원-55원-0.96%5719.455,700원5,740원5,660원398226.2만원88.1억원1,550,000주CSI 300 Index4450.04088.6억원
cmu4j3mou0ntd109oacbymuhdfsc-securities-productetf:219390:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mop0nta109o56b5s8621etf2026-09-15219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,460원-40원-0.47%8483.878,460원8,475원8,345원33,5932.8억원169.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7435.325169.6억원
cmu4j3mp40ntj109owe1bafy9fsc-securities-productetf:219480:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3moz0ntg109owhbws6m21etf2026-09-15219480KR7219480001KODEX 미국S&P500선물(H)32,800원-30원-0.09%32851.6332,830원32,910원32,740원19,1286.2억원1476억원4,500,000주S&P 500 Futures Total Return Index1153.2401478.3억원
cmu4j3mpz0nu1109ol9edlhn5fsc-securities-productetf:223190:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mpt0nty109oqwkhlrof1etf2026-09-15223190KR7223190000KODEX 200가치저변동27,495원-395원-1.42%27437.4827,555원27,630원27,360원6831882.3만원274.9억원1,000,000주코스피 200 가치저변동성13470.570274.3억원
cmu4j3mq90nu7109ohd8f3ef7fsc-securities-productetf:225030:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mq40nu4109oucxjuzgy1etf2026-09-15225030KR7225030006TIGER 미국S&P500선물인버스(H)2,282원7원0.31%2275.752,275원2,282원2,265원24,0425465.4만원37.6억원1,650,000주S&P 500 Futures Total Return Index1153.24037.5억원
cmu4j3mqs0nuj109o6zf95xd8fsc-securities-productetf:225050:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mqo0nug109ou9ltkaui1etf2026-09-15225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,615원-400원-2.50%15742.2516,050원16,050원15,615원374587.8만원70.2억원450,000주EURO STOXX 50 Index6260.38070.8억원
cmu4j3mr20nun109ol9stdwyxfsc-securities-productetf:225060:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mqy0num109ogjftvd521etf2026-09-15225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,800원-200원-1.25%16154.3116,000원16,210원15,790원374591.8만원167.4억원1,060,000주MSCI EM Index1680.839171.2억원
cmu4j3msf0nvh109ox17bkzjufsc-securities-productetf:226980:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msa0nve109olqcusbvr1etf2026-09-15226980KR7226980001KODEX 200 중소형23,090원-90원-0.39%22993.0723,100원23,175원22,840원2,7996433.7만원207.8억원900,000주코스피 200 중소형주지수2290.650206.9억원
cmu4j3msq0nvn109o8bj79f46fsc-securities-productetf:227540:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msk0nvk109oirrad7ug1etf2026-09-15227540KR7227540002TIGER 200 헬스케어18,585원-5원-0.03%18566.2118,510원18,780원18,400원12,3892.2억원308.5억원1,660,000주코스피 200 헬스케어1963.620308.1억원
cmu4j3mta0nvz109ohu4m6liffsc-securities-productetf:227560:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mt50nvw109o5piraq3c1etf2026-09-15227560KR7227560000TIGER 200 생활소비재12,500원-175원-1.38%12534.7312,650원12,650원12,500원246309.5만원45억원360,000주코스피 200 생활소비재1287.56045.1억원
cmu4j3mtk0nw5109o8u5tzmdtfsc-securities-productetf:227570:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mtf0nw2109oqj1jyucu1etf2026-09-15227570KR7227570009TIGER 우량가치21,310원-255원-1.18%21233.6321,245원21,475원21,182원3,0116403.6만원76.7억원360,000주FnGuide 퀄리티밸류 지수42780.68076.4억원
cmu4j3mvv0nxg109ofoojmjrmfsc-securities-productetf:230480:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mvq0nxd109olu8ibb431etf2026-09-15230480KR7230480006KIWOOM 미국달러선물인버스2X4,785원-95원-1.95%4785.584,860원4,865원4,785원10,0604853.8만원96.1억원2,010,000주미국달러선물지수1524.34096.1억원
cmu4j3n0x0o0e109o1d47vdstfsc-securities-productetf:244660:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n0s0o0b109ot1n1ilbs1etf2026-09-15244660KR7244660007KODEX 퀄리티Plus9,395원-60원-0.63%9355.909,415원9,415원9,395원180169.4만원37.5억원400,000주FnGuide 퀄리티 Plus 지수2309.68037.4억원
19,810건 중 451–500← 이전10 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬