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
cmu1o82iu028s109ownxe090mfsc-securities-productetf:305050:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82il028p109omuoans1l1etf2026-09-11305050KR7305050007ACE 코스피71,825원-1,280원-1.75%71810.7671,000원72,100원70,915원2,3331.6억원466.8억원650,000주코스피6909.910466.7억원
cmu1o82ie028m109o4f52olnhfsc-securities-productetf:304940:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82i7028j109opakzp7d61etf2026-09-11304940KR7304940000KODEX 미국나스닥100선물(H)32,110원-285원-0.88%32011.2631,940원32,125원31,900원4,5971.4억원1091.7억원3,400,000주NASDAQ 10029368.4401088.3억원
cmu1o82hx028g109oyr8b822tfsc-securities-productetf:304780:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82hn028d109ovrpcarbw1etf2026-09-11304780KR7304780000HANARO 200선물레버리지124,330원-5,775원-4.44%123819.90119,540원125,305원119,540원8311억원559.4억원450,000주코스피 200 선물지수5291.090557.1억원
cmu1o82hd028a109ofaypqc2afsc-securities-productetf:304770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82h30287109ow5jszq9v1etf2026-09-11304770KR7304770001HANARO 코스닥15013,805원-550원-3.83%13920.0513,690원13,940원13,690원3,7905237.4만원196억원1,420,000주코스닥 1501399.140197.6억원
cmu1o82gt0284109oe02f3qoyfsc-securities-productetf:304760:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82gl0282109ohdahneh21etf2026-09-11304760KR7304760002HANARO KRX30047,295원-1,520원-3.11%47578.4946,875원47,750원46,875원67316만원189.1억원400,000주KRX 3004730.640190.3억원
cmu1o82ga027y109o1cqgyehefsc-securities-productetf:304670:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82g1027w109ospjvfyvz1etf2026-09-11304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,560원130원1.05%12591.6912,605원12,615원12,560원1,1521451.7만원75.3억원600,000주S&P Ultra T-Bond Futures Index(ER)102.35775.5억원
cmu1o82fr027t109owp0apqyifsc-securities-productetf:304660:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82fh027q109o0bdbny6x1etf2026-09-11304660KR7304660004KODEX 미국30년국채울트라선물(H)7,140원-90원-1.24%7144.137,120원7,140원7,110원19,0191.3억원1285.2억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.3571285.9억원
cmu1o82yp02dl109olrrfxtesfsc-securities-productetf:328370:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82yf02di109otu2x7n2k1etf2026-09-11328370KR7328370002PLUS 코스피TR38,700원-950원-2.40%38875.3438,590원38,750원38,400원180693.7만원1199.7억원3,100,000주코스피 TR9073.3201205.1억원
cmu1o82y502df109ocni4l4ylfsc-securities-productetf:326240:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xv02dc109obdh74me91etf2026-09-11326240KR7326240009RISE IT플러스43,345원-1,375원-3.07%43413.3843,115원43,740원42,900원4,2031.8억원1100.9억원2,540,000주FnGuide IT플러스 지수6189.1701085.3억원
cmu1o82xn02da109o7wb9nvkafsc-securities-productetf:326230:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xc02d6109o57q6avfz1etf2026-09-11326230KR7326230000RISE 내수주플러스11,030원-65원-0.59%11057.5810,950원11,030원10,935원4,4684920.8만원70.5억원640,000주FnGuide 내수주플러스 지수1515.06070.7억원
cmu1o82x302d4109osjpe5r4cfsc-securities-productetf:325020:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82wu02d1109o60o87x2s1etf2026-09-11325020KR7325020006KODEX 배당가치29,730원90원0.30%29685.7229,145원29,740원29,100원2,2396609.3만원921.6억원3,100,000주FnGuide SLV 배당가치 지수3529.080920.2억원
cmu1o82e5027c109ojerp4cdmfsc-securities-productetf:301400:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82du0278109oin2q8dsc1etf2026-09-11301400KR7301400008PLUS 코스닥15013,970원-485원-3.36%14050.2413,900원14,100원13,845원30,8824.3억원90.8억원650,000주코스닥 1501399.14091.3억원
cmu1o82cg026t109oafl0wn4yfsc-securities-productetf:300610:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82c6026r109o2lrrddyc1etf2026-09-11300610KR7300610003TIGER K게임5,460원-5원-0.09%5445.355,325원5,470원5,325원17,7969618.4만원128.3억원2,350,000주WISE K게임 테마 지수444.530127.9억원
cmu1o82bx026n109odaoaokl4fsc-securities-productetf:298770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82bo026l109ob3cvil041etf2026-09-11298770KR7298770009KODEX 한국대만IT프리미어80,090원-2,160원-2.63%81750.8881,220원81,540원79,510원3,5442.8억원880.9억원1,100,000주한국 대만 IT 프리미어지수11618.270899.2억원
cmu1o82be026h109ozi0ylviufsc-securities-productetf:298340:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82b4026f109o98xrzgso1etf2026-09-11298340KR7298340001PLUS 국채선물3년56,280원-135원-0.24%56286.2456,295원56,330원56,225원12,3956.9억원718.1억원1,276,000주국채선물지수1202.450724.9억원
cmu1o82av026b109oa3jtomklfsc-securities-productetf:295040:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82al0269109ob9f3mbn91etf2026-09-11295040KR7295040000SOL 200TR41,045원-960원-2.29%41099.0340,410원41,320원40,330원89,66236.5억원1조원24,750,000주코스피 200 TR1446.4901조원
cmu1o82ab0265109ogd898x5nfsc-securities-productetf:295020:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82a20263109ojgtcf1ui1etf2026-09-11295020KR7295020002RISE 국채선물10년인버스61,555원405원0.66%61737.8761,590원61,715원61,540원27166.4만원243.7억원396,000주10년국채선물지수1108.190244.4억원
cmu1o829r025z109ojggwlwsefsc-securities-productetf:295000:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o829i025x109ox4gquoa51etf2026-09-11295000KR7295000004RISE 국채선물10년50,615원-375원-0.74%50513.9550,585원50,630원50,485원525.2만원50.6억원100,000주10년국채선물지수1108.19050.5억원
cmu1o8299025t109oveqff4hefsc-securities-productetf:294400:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8290025r109oaxgva5mx1etf2026-09-11294400KR7294400007KIWOOM 200TR143,780원-3,135원-2.13%143925.35141,190원144,625원141,190원123,116175.7억원1.8조원12,800,000주코스피 200 TR1446.4901.8조원
cmu1o828q025n109o2wuyttukfsc-securities-productetf:293180:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o828g025l109oq9rsjhfx1etf2026-09-11293180KR7293180006HANARO 200109,775원-2,350원-2.10%109899.51107,730원110,390원107,730원1,7211.8억원4336.1억원3,950,000주코스피 2001090.2204341억원
cmu1o8286025h109oh1ann648fsc-securities-productetf:292770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o827v025f109o1fxy0saa1etf2026-09-11292770KR7292770005KODEX 국채선물3년인버스58,060원170원0.29%58072.9358,060원58,060원58,060원1058만원623.5억원1,074,000주국채선물지수1202.450623.7억원
cmu1o827l025b109okbus2cx8fsc-securities-productetf:292560:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o827c0259109o5bt7ewwz1etf2026-09-11292560KR7292560000TIGER 일본엔선물8,070원-10원-0.12%8079.888,100원8,105원8,045원57,0134.5억원484.2억원6,000,000주엔선물지수444.080492.8억원
cmu1o82710255109ob8jwt0n1fsc-securities-productetf:292500:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o826r0253109onjuun7xd1etf2026-09-11292500KR7292500006SOL KRX30049,250원-810원-1.62%49433.3849,035원49,250원48,925원119583.8만원246.2억원500,000주KRX 3004730.640247.1억원
cmu1o826g024z109olkyucujjfsc-securities-productetf:292190:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8267024x109oilfzyj441etf2026-09-11292190KR7292190006KODEX KRX30048,205원-1,130원-2.29%48317.1247,710원48,455원47,670원17,7568.5억원723억원1,500,000주KRX 3004730.640724.7억원
cmu1o825w024t109o6cdsidrbfsc-securities-productetf:292160:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o825m024r109ouppi6rk21etf2026-09-11292160KR7292160009TIGER KRX30048,545원-1,050원-2.12%48520.2147,725원48,545원47,725원7463589만원242.7억원500,000주KRX 3004730.640242.6억원
cmu1o825c024n109ouwvf08v4fsc-securities-productetf:292150:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8252024l109ooasptl281etf2026-09-11292150KR7292150000TIGER 코리아TOP1038,835원-675원-1.71%38777.5838,260원38,950원38,040원387,083148.5억원1.9조원50,850,000주FnGuide TOP10 지수13527.6501.8조원
cmu1o824s024h109o5kjp0r0afsc-securities-productetf:292050:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o824i024f109opm3u14mf1etf2026-09-11292050KR7292050002RISE KRX30049,590원-1,285원-2.53%49707.8949,225원49,755원49,040원5402654.4만원173.5억원350,000주KRX 3004730.640173.9억원
cmu1o8248024b109ogcyjuqm7fsc-securities-productetf:291890:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823y0249109o03zqqsat1etf2026-09-11291890KR7291890002KODEX MSCI EM선물(H)12,350원-210원-1.67%12331.5312,345원12,395원12,300원5,9967402.6만원61.7억원500,000주iEdge Emerging Markets Futures Index(ER)1743.21061.6억원
cmu1o823o0245109or7yk1tbefsc-securities-productetf:291680:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823f0243109ote80gahg1etf2026-09-11291680KR7291680007RISE 차이나H선물인버스(H)7,950원5원0.06%7953.067,945원7,950원7,945원11087.4만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10498.39039.7억원
cmu1o8234023z109o6iettvhffsc-securities-productetf:291630:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o822v023x109or2tk7zif1etf2026-09-11291630KR7291630002KIWOOM 코스닥150선물레버리지3,410원-235원-6.45%3377.273,380원3,470원3,355원53,7461.8억원49.4억원1,450,000주F-코스닥150 지수1590.75048.9억원
cmu1o822l023t109oupzde1n0fsc-securities-productetf:291620:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o822c023r109o1k9widff1etf2026-09-11291620KR7291620003KIWOOM 코스닥150선물인버스4,355원155원3.69%4368.994,345원4,380원4,315원23,8411억원24.8억원570,000주F-코스닥150 지수1590.75024.9억원
cmu1o8221023n109o65hfs49hfsc-securities-productetf:291130:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o821s023l109ogc033sx01etf2026-09-11291130KR7291130003ACE MSCI멕시코(합성)17,290원-275원-1.57%17505.6217,415원17,420원17,275원9191589.4만원155.6억원900,000주MSCI MEXICO IMI 25/50 Price return Index13190.804157.5억원
cmu1o821i023h109oqxyg5g7ffsc-securities-productetf:290130:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8219023f109ojnoa2yj81etf2026-09-11290130KR7290130004RISE ESG사회책임투자47,965원-1,030원-2.10%47974.5147,110원48,255원47,065원71,69534억원6763억원14,100,000주KRX ESG 사회책임경영지수(S)7733.0406764.4억원
cmu1o820z023b109o8ayqwi54fsc-securities-productetf:290080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o820p0239109ot9r6kbkr1etf2026-09-11290080KR7290080001RISE 200고배당커버드콜ATM7,445원100원1.36%7492.257,240원7,445원7,200원16,9271.2억원126.5억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1071.140127.3억원
cmu1o820f0235109ozqdhygrpfsc-securities-productetf:289670:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:53cmu1o82050233109oeajijzmu1etf2026-09-11289670KR7289670002PLUS 국채선물10년51,325원-385원-0.74%51292.2451,230원51,390원51,225원4,4492.2억원65.6억원128,000주10년국채선물지수1108.19065.6억원
cmu1o81zv022z109onj4y61lffsc-securities-productetf:289480:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81zl022x109opt63k2cl1etf2026-09-11289480KR7289480006TIGER 200커버드콜12,935원-150원-1.15%12937.9512,805원12,950원12,750원38,0114.8억원297.5억원2,300,000주코스피 200 커버드콜 ATM 지수1864.500297.5억원
cmu1o81zb022u109oeipbvf01fsc-securities-productetf:289260:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81z1022r109obp2ps7tt1etf2026-09-11289260KR7289260002TIGER MSCI KOREA ESG리더스29,455원-150원-0.51%29460.8729,000원29,455원28,920원6,9012억원176.7억원600,000주MSCI Korea Country ESG Leaders Capped Index4256.780176.7억원
cmu1o81ys022o109otcohpwe6fsc-securities-productetf:289250:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81yh022l109og4uekdx81etf2026-09-11289250KR7289250003TIGER MSCI KOREA ESG유니버설35,370원-585원-1.63%35343.4634,685원35,370원34,685원6442235.1만원244억원690,000주MSCI Korea ESG Universal Index4926.820243.8억원
cmu1o81y7022i109ouj4a5z0zfsc-securities-productetf:289040:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xx022f109o72ilzd371etf2026-09-11289040KR7289040008KODEX MSCI KOREA ESG유니버설33,800원-760원-2.20%33974.0833,615원33,800원33,615원723.5만원202.8억원600,000주MSCI Korea ESG Universal Capped Index4719.340203.8억원
cmu1o81xo022c109oeewubx1lfsc-securities-productetf:287180:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xe0229109odx66nkyy1etf2026-09-11287180KR7287180004PLUS 미국나스닥테크52,375원-475원-0.90%52110.1052,300원52,440원51,985원1,1265875.6만원471.3억원900,000주NASDAQ 100 Technology Sector Index16872.550468.9억원
cmu1o81x40226109or6bo1u2efsc-securities-productetf:285690:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ww0224109oe8yenq8g1etf2026-09-11285690KR7285690004FOCUS ESG리더스21,860원-160원-0.73%21883.4321,730원21,860원21,730원24.3만원76.5억원350,000주KRX ESG Leaders 1503322.41076.5억원
cmu1o81wm0221109o4ap2ukyzfsc-securities-productetf:284980:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81wd021z109oqwhsmn8j1etf2026-09-11284980KR7284980000RISE 200금융23,200원345원1.51%23283.6822,550원23,310원22,550원4,6671억원199.5억원860,000주코스피 200 금융1781.450200.2억원
cmu1o81qp020d109o7nkugw80fsc-securities-productetf:278620:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81qf020b109ouhnpwtrk1etf2026-09-11278620KR7278620000PLUS 단기채권액티브119,145원-35원-0.03%119089.90119,165원119,185원119,145원3544218.1만원667.2억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.090666.9억원
cmu1o81q50209109opv8otjudfsc-securities-productetf:278540:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81pu0207109of1pjtlub1etf2026-09-11278540KR7278540000KODEX MSCI Korea TR39,000원-930원-2.33%38942.1438,490원39,145원38,350원23,9129.2억원2.3조원61,200,000주MSCI Korea TR Index4939.4002.3조원
cmu1o81pl0205109o05pxsfy0fsc-securities-productetf:278530:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81pb0203109o9gwnx8wf1etf2026-09-11278530KR7278530001KODEX 200TR39,640원-900원-2.22%39699.0039,035원39,920원38,985원687,823271.2억원7.7조원194,400,000주코스피 200 TR1446.4907.7조원
cmu1o81oh01zx109orm3c7uz7fsc-securities-productetf:277650:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81o701zv109og4j7g1co1etf2026-09-11277650KR7277650008TIGER 코스피중형주21,400원-15원-0.07%21418.6021,285원21,440원21,260원57121.8만원42.8억원200,000주코스피 중형주4153.56042.8억원
cmu1o81nw01zt109oodf0dpzsfsc-securities-productetf:277640:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81nm01zr109o106l8ols1etf2026-09-11277640KR7277640009TIGER 코스피대형주37,970원-635원-1.64%37828.4137,330원37,970원37,195원9,8203.6억원645.4억원1,700,000주코스피 대형주7551.650643억원
cmu1o81nc01zp109ogmb3tvw3fsc-securities-productetf:277630:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81n301zn109oatoa0yas1etf2026-09-11277630KR7277630000TIGER 코스피72,090원-1,290원-1.76%72096.3471,325원72,435원70,940원14,38410.3억원6019.5억원8,350,000주코스피6909.9105983.9억원
cmu1o81mu01zl109od43qyumzfsc-securities-productetf:277540:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81mk01zj109owfolhauj1etf2026-09-11277540KR7277540001ACE 아시아TOP5031,455원-600원-1.87%31813.2331,845원31,895원31,265원2,4827862.5만원251.6억원800,000주S&P ASIA50 Price Return Index9114.510254.5억원
cmu1o81m801zh109oart5pe78fsc-securities-productetf:276990:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ly01zf109o5ehp9pht1etf2026-09-11276990KR7276990009KODEX 글로벌로봇(합성)24,290원-205원-0.84%24241.0724,320원24,320원24,230원2,5546196.3만원429.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1296.261429억원
22,152건 중 5,701–5,750← 이전115 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬