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
cmu1o80tx01tt109oz6ovwqodfsc-securities-productetf:253250:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80tm01tr109ospctrctn1etf2026-09-11253250KR7253250005KIWOOM 200선물레버리지100,430원-4,670원-4.44%100064.4596,980원101,455원96,980원7,4637.4억원291.2억원290,000주코스피 200 선물지수5291.090290.1억원
cmu1o80tc01tp109ozmtevat4fsc-securities-productetf:253240:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80t201tn109og4qldqyn1etf2026-09-11253240KR7253240006KIWOOM 200선물인버스1,296원25원1.97%1302.261,320원1,320원1,288원33,2654337.3만원15.8억원1,220,000주코스피 200 선물지수5291.09015.8억원
cmu1o80ss01tl109ohfxa4xyqfsc-securities-productetf:253230:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80si01tj109oaqutgncq1etf2026-09-11253230KR7253230007KIWOOM 200선물인버스2X74원3원4.23%74.3876원76원72원2,358,5561.7억원24.4억원33,100,000주코스피 200 선물지수5291.09024.6억원
cmu1o80s801th109oa0bkvmchfsc-securities-productetf:253160:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80ry01tf109onaz9ozah1etf2026-09-11253160KR7253160006PLUS 200선물인버스2X151원10원7.09%150.41152원154원149원1,693,2922.5억원13.4억원8,900,000주코스피 200 선물지수5291.09013.8억원
cmu1o80ro01td109onhjcxm2cfsc-securities-productetf:253150:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80re01tb109ohtt1eut51etf2026-09-11253150KR7253150007PLUS 200선물레버리지203,695원-9,610원-4.51%203162.01196,920원206,135원196,560원2,3244.6억원509.2억원250,000주코스피 200 선물지수5291.090507.9억원
cmu1o80r401t9109otw0980mafsc-securities-productetf:252710:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80qu01t7109oukm749zi1etf2026-09-11252710KR7252710009TIGER 200선물인버스2X80원4원5.26%80.3182원83원78원71,590,77857.8억원277.2억원346,600,000주코스피 200 선물지수5291.090293.7억원
cmu1o80qk01t5109or5u29t8efsc-securities-productetf:252670:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80qa01t3109ooptt97d31etf2026-09-11252670KR7252670005KODEX 200선물인버스2X73원2원2.82%73.4975원76원72원5,275,152,1693897.5억원7406.1억원10,145,400,000주코스피 200 선물지수5291.0907836.2억원
cmu1o80q001t1109o1uvdut1vfsc-securities-productetf:252650:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80pq01sz109oyj6xeboi1etf2026-09-11252650KR7252650007KODEX 200동일가중18,875원-50원-0.26%18880.9918,685원18,875원18,675원9811842.3만원132.1억원700,000주코스피 200 동일가중지수3794.760132.1억원
cmu1o80ph01sx109ocq6z0op2fsc-securities-productetf:252420:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80pa01sv109o16wlela81etf2026-09-11252420KR7252420005RISE 200선물인버스2X78원4원5.41%77.8079원80원77원1,709,2961.3억원39억원50,100,000주코스피 200 선물지수5291.09038.9억원
cmu1o80p001st109ok28177akfsc-securities-productetf:252410:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80oq01sr109olrpnjl2a1etf2026-09-11252410KR7252410006RISE 200선물인버스1,293원16원1.25%1302.221,313원1,315원1,290원31,3634093.8만원25.8억원2,000,000주코스피 200 선물지수5291.09024.7억원
cmu1o80og01sp109oaso7a66pfsc-securities-productetf:252400:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80o701sn109obr4vozmh1etf2026-09-11252400KR7252400007RISE 200선물레버리지101,970원-4,400원-4.14%101616.5698,715원103,315원98,530원2,3732.3억원611.8억원600,000주코스피 200 선물지수5291.090609.6억원
cmu1o80nw01sl109oaf9auph8fsc-securities-productetf:252000:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80nm01sj109o5mrhv7je1etf2026-09-11252000KR7252000005TIGER 200동일가중19,750원-90원-0.45%19768.9619,370원19,750원19,370원5,7521.1억원98.7억원500,000주코스피 200 동일가중지수3794.76098.8억원
cmu1o80nc01sh109oe0f8iiybfsc-securities-productetf:251600:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80n201sf109or409ahu51etf2026-09-11251600KR7251600003PLUS 고배당주채권혼합15,525원55원0.36%15528.8815,465원15,690원15,350원130,91120.2억원6008.1억원38,700,000주FnGuide 고배당 채권혼합 지수4074.3506009.6억원
cmu1o80mr01sd109o4icq8sxffsc-securities-productetf:251590:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80mh01sb109o6jwfdl6w1etf2026-09-11251590KR7251590006PLUS 고배당저변동5017,370원-45원-0.26%17436.7617,330원17,410원17,330원4,4147673.5만원121.5억원700,000주FnGuide 고배당저변동50 지수3018.120122억원
cmu1o80m701s9109ojuwust1jfsc-securities-productetf:251350:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80lx01s7109orw0ipaam1etf2026-09-11251350KR7251350005KODEX MSCI선진국37,750원-155원-0.41%37724.9737,585원37,925원37,585원18,9567.1억원4832억원12,800,000주MSCI World4937.3204828.7억원
cmu1o80lo01s5109ocwqci63tfsc-securities-productetf:251340:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80le01s3109ofeliclqj1etf2026-09-11251340KR7251340006KODEX 코스닥150선물인버스2,445원80원3.38%2461.152,445원2,460원2,420원38,245,881933.3억원1068.4억원43,700,000주F-코스닥150 지수1590.7501159.1억원
cmu1o80l401s1109o1gkjoszifsc-securities-productetf:250780:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80ku01rz109odgi6owxh1etf2026-09-11250780KR7250780004TIGER 코스닥150선물인버스2,470원85원3.56%2464.432,455원2,475원2,435원492,10912.1억원70.3억원2,850,000주F-코스닥150 지수1590.75069억원
cmu1o80kn01rx109o1hhf7p7xfsc-securities-productetf:250730:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80kd01rv109o6y6t76l11etf2026-09-11250730KR7250730009RISE 차이나HSCEI(H)9,675원-115원-1.17%9823.759,675원9,795원9,630원2,9242844.9만원164.4억원1,700,000주Hang Seng China H8236.480167억원
cmu1o80k201rt109o6qryzje3fsc-securities-productetf:248270:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80js01rr109ob0tqtzk11etf2026-09-11248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,005원-25원-0.10%25123.8425,030원25,265원24,990원1,6804212.5만원290억원1,160,000주S&P Global 1200 Health Care Index5640.502291.4억원
cmu1o80ji01rp109o5er8we4mfsc-securities-productetf:245710:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80j801rn109on2hmlw3m1etf2026-09-11245710KR7245710009ACE 베트남VN30(합성)28,200원-50원-0.18%28874.4528,470원28,880원28,005원18,6405.3억원2650.8억원9,400,000주VN30 Index(PR)1936.6903724.8억원
cmu1o80ix01rl109oj6d5693mfsc-securities-productetf:245360:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80in01rj109ojzwn0khz1etf2026-09-11245360KR7245360003TIGER 차이나HSCEI11,775원60원0.51%11794.6811,775원11,905원11,625원5,8086821.2만원247.2억원2,100,000주Hang Seng China H8236.480247.6억원
cmu1o80id01rh109orm66arb9fsc-securities-productetf:245350:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80i401rf109onqh9a1vl1etf2026-09-11245350KR7245350004TIGER 유로스탁스배당3018,935원0원0.00%18990.6119,130원19,135원18,875원3,0415770.3만원302.9억원1,600,000주Euro STOXX Select Dividend 302479.890303.8억원
cmu1o80ht01rd109oe2xr21mxfsc-securities-productetf:245340:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80hj01rb109ozqdh8gp41etf2026-09-11245340KR7245340005TIGER 미국다우존스3034,275원-5원-0.01%34145.3734,275원34,275원34,165원3,9661.3억원1398.4억원4,080,000주Dow Jones Industrial Average52573.2901386.3억원
cmu1o80h901r9109oc9r2pj1vfsc-securities-productetf:244670:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80gz01r7109o8v65jpnt1etf2026-09-11244670KR7244670006KODEX 밸류Plus11,875원115원0.98%11848.7611,755원11,890원11,755원1,2121440만원71.2억원600,000주FnGuide 벨류 Plus 지수2360.85071억원
cmu1o80go01r5109ox5mihmyofsc-securities-productetf:244660:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:51cmu1o80ge01r3109ont3htn7c1etf2026-09-11244660KR7244660007KODEX 퀄리티Plus9,400원0원0.00%9436.029,450원9,450원9,400원1,2221151.7만원37.6억원400,000주FnGuide 퀄리티 Plus 지수2329.45037.7억원
cmu1o80g501r1109oh3eer6v8fsc-securities-productetf:244620:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80fv01qz109oopfbofzu1etf2026-09-11244620KR7244620001KODEX 모멘텀Plus20,210원-400원-1.94%20191.5320,225원20,225원20,105원262529.1만원141.4억원700,000주FnGuide 모멘텀 Plus 지수6580.350141.3억원
cmu1o80fk01qx109onu5xaj6efsc-securities-productetf:244580:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80fb01qv109obxnj71ci1etf2026-09-11244580KR7244580007KODEX 바이오7,910원-130원-1.62%7926.367,810원7,970원7,805원335,84226.4억원2062.9억원26,080,000주FnGuide 바이오 지수2762.2002067.1억원
cmu1o80ez01qt109o2vwzmudjfsc-securities-productetf:243890:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80er01qr109o9o1n94ye1etf2026-09-11243890KR7243890001TIGER 200에너지화학레버리지8,940원-480원-5.10%8883.788,880원9,085원8,770원17,9431.5억원46.9억원525,000주코스피 200 에너지/화학1808.65039.9억원
cmu1o80ee01qp109oej8o0133fsc-securities-productetf:243880:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80e501qn109ofmtt92wi1etf2026-09-11243880KR7243880002TIGER 200IT레버리지330,540원-21,600원-6.13%330665.47324,525원335,805원319,905원99,641326.3억원4544.9억원1,375,000주코스피 200 정보기술14343.7204298.6억원
cmu1o80du01ql109oa84pg229fsc-securities-productetf:241390:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80dk01qj109o9yihh0921etf2026-09-11241390KR7241390004RISE V&S셀렉트밸류채권혼합15,715원-95원-0.60%15699.5515,640원15,835원15,620원1,7222718.6만원345.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2742.820345.3억원
cmu1o80da01qh109oodh16objfsc-securities-productetf:241180:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80d101qf109ofsmplkem1etf2026-09-11241180KR7241180009TIGER 일본니케이22533,660원-590원-1.72%34369.3734,075원34,075원33,220원20,0386.6억원3837.2억원11,400,000주Nikkei 22564011.3403924.9억원
cmu1o80cq01qd109ojn9y5bkpfsc-securities-productetf:239660:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80cg01qb109o6wlzpirr1etf2026-09-11239660KR7239660004PLUS 우량회사채50121,730원-65원-0.05%121713.07121,725원121,740원121,685원4595586.7만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12701.060219억원
cmu1o80c501q9109op0kjx7dufsc-securities-productetf:238720:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80bv01q7109owvx75ukl1etf2026-09-11238720KR7238720007ACE 일본Nikkei225(H)46,405원-775원-1.64%47451.0846,025원46,520원45,835원2,7401.2억원417.6억원900,000주Nikkei 22564011.340427억원
cmu1o80bk01q5109o2o06wmaefsc-securities-productetf:238670:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80bb01q3109o6b6w0sqx1etf2026-09-11238670KR7238670004PLUS 스마트베타Quality채권혼합13,580원-60원-0.44%13474.0013,570원13,600원13,445원6,8399282.6만원54.3억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1660.61053.8억원
cmu1o80b001q1109o5dk36hrkfsc-securities-productetf:237440:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80ar01pz109oh3a3vtpn1etf2026-09-11237440KR7237440003TIGER 경기방어채권혼합10,180원-45원-0.44%10179.8510,170원10,190원10,147원2,5612606.4만원101.8억원1,000,000주경기방어소비재 채권혼합 지수1614.350101.7억원
cmu1o80ag01px109oydv8zl3bfsc-securities-productetf:237370:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80a601pv109ooqd73cqb1etf2026-09-11237370KR7237370002KODEX 코리아배당성장채권혼합15,745원15원0.10%15690.4815,675원15,760원15,670원14,0802.2억원1637.4억원10,400,000주배당성장채권혼합지수2507.4201631.8억원
cmu1o809v01pt109ocwh0eymqfsc-securities-productetf:237350:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o809m01pr109oc0hfu3cj1etf2026-09-11237350KR7237350004KODEX 코스피10087,135원-2,410원-2.69%87649.2586,440원88,085원86,060원121,414105.5억원9671.9억원11,100,000주코스피 1008509.9309509.9억원
cmu1o809c01pp109oj5chyentfsc-securities-productetf:236350:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o809401pn109o6wvcmgqz1etf2026-09-11236350KR7236350005TIGER 인도니프티50레버리지(합성)24,100원-200원-0.82%24413.9224,300원24,680원23,725원8,5582억원149.4억원620,000주Nifty 50 Index23398.100151.3억원
cmu1o808t01pl109o3cu4vbtbfsc-securities-productetf:234310:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o808j01pj109omkjp9c3k1etf2026-09-11234310KR7234310001RISE V&S셀렉트밸류28,255원-570원-1.98%28335.7827,975원28,380원27,975원102285.7만원141.2억원500,000주FnGuide 셀렉트 밸류 지수5525.310141.6억원
cmu1o808801ph109oq31ha851fsc-securities-productetf:233740:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o807z01pf109ohcf2b95i1etf2026-09-11233740KR7233740000KODEX 코스닥150레버리지6,720원-510원-7.05%6717.206,705원6,870원6,630원60,604,6834083.9억원3.2조원489,500,000주코스닥 1501399.1403.2조원
cmu1o807o01pd109ox8390l56fsc-securities-productetf:233160:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o807e01pb109oddzyug7t1etf2026-09-11233160KR7233160001TIGER 코스닥150 레버리지7,455원-510원-6.40%7423.227,415원7,610원7,330원2,041,389152.5억원1625.1억원21,800,000주코스닥 1501399.1401610.8억원
cmu1o807401p9109o30jp76ebfsc-securities-productetf:232080:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o806u01p7109og7jmkuv81etf2026-09-11232080KR7232080002TIGER 코스닥15014,120원-480원-3.29%14171.8814,090원14,267원14,020원18,132,4592560.3억원1.3조원95,500,000주코스닥 1501399.1401.3조원
cmu1o806k01p5109oq599cagwfsc-securities-productetf:230480:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o806d01p3109o8zdaarw51etf2026-09-11230480KR7230480006KIWOOM 미국달러선물인버스2X4,880원-55원-1.11%4878.704,885원4,910원4,865원6,1903019.7만원98억원2,010,000주미국달러선물지수1509.77098억원
cmu1o806101p1109oidsl2yspfsc-securities-productetf:229720:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o805s01oz109o5iwabm801etf2026-09-11229720KR7229720008KODEX KTOP3037,360원-275원-0.73%37340.7536,820원37,360원36,800원1,1754367.8만원186.8억원500,000주KTOP 3018928.180186.7억원
cmu1o83j602jv109opczpxom8fsc-securities-productetf:364980:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83iy02js109otcfxwy0p1etf2026-09-11364980KR7364980003TIGER 2차전지TOP1010,410원-295원-2.76%10442.6010,410원10,575원10,320원1,731,411180.4억원7110억원68,300,000주KRX 2차전지 TOP 10 지수3662.5307153.1억원
cmu1o83i302ji109o2ddp297ffsc-securities-productetf:364960:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ht02jg109o41nqqufy1etf2026-09-11364960KR7364960005TIGER BBIG6,335원-90원-1.40%6327.326,265원6,350원6,260원6,0403804.6만원753.8억원11,900,000주KRX BBIG 지수1760.180752.9억원
cmu1o81p20201109oitw75drdfsc-securities-productetf:278240:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81oq01zz109oflrp3ww81etf2026-09-11278240KR7278240007RISE 코스닥150선물레버리지7,570원-595원-7.29%7536.807,505원7,735원7,460원42,5413.2억원551.8억원7,290,000주F-코스닥150 지수1590.750534.3억원
cmu1o7zwn01n5109olpy0s6j0fsc-securities-productetf:225050:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zwd01n3109owkosw1j91etf2026-09-11225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,825원-170원-1.06%15801.9015,980원15,980원15,680원11,8451.8억원71.2억원450,000주EURO STOXX 50 Index6325.13071.1억원
cmu1o7zw401n1109ojdaoxdoyfsc-securities-productetf:225040:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zvw01mz109o9g86kygl1etf2026-09-11225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,520원-655원-0.98%65926.6967,175원67,175원66,000원7,6865억원558.7억원840,000주S&P 5007656.980553.7억원
cmtwh93bv0r0510g00upxwz7dfsc-securities-productetf:495040:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93bq0r0210g0zbiokdbs1etf2026-09-10495040KR7495040008PLUS 코리아밸류업32,760원175원0.54%32548.0032,585원32,760원32,000원9112930.2만원884.5억원2,700,000주코리아 밸류업 지수3328.160878.7억원
22,152건 중 5,801–5,850← 이전117 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬