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
cmu5yjfxe0xsl109ofk6yg6y0fsc-securities-productetf:0197X0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfx90xsi109opsyp0p2b1etf2026-09-160197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X6,130원-550원-8.23%6123.426,685원6,705원6,115원18,489,0321176.6억원1279.6억원20,875,000주KRX SK하이닉스 선물 지수9819.130976.6억원
cmu5yjfxo0xsr109o1mf499esfsc-securities-productetf:0198A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfxj0xso109o5879xqd11etf2026-09-160198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브8,485원10원0.12%8519.388,415원8,500원8,280원705,38158.8억원738.1억원8,700,000주코스닥 150 위클리 고정 30% 커버드콜 지수9986.470758.2억원
cmu5yjfy90xt3109odzn2jxjifsc-securities-productetf:0198D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfy40xt0109o1fy3b57c1etf2026-09-160198D0KR70198D00011Q SK하이닉스선물단일종목레버리지9,515원735원8.37%9471.448,730원9,515원8,715원112,32010.2억원240.7억원2,530,000주KRX SK하이닉스 선물 지수9819.130239.6억원
cmu5yjfyj0xt9109orxgy9yyafsc-securities-productetf:0199C0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjfye0xt6109oo6elrgy81etf2026-09-160199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,245원30원0.33%9228.019,250원9,260원9,195원318,20829.3억원1386.7억원15,000,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2324.9501379.5억원
cmu5yjg1z0xv8109o4t8iwoxofsc-securities-productetf:0210A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg1u0xv6109o553g4v4a1etf2026-09-160210A0KR70210A0008ACE K반도체TOP2+7,035원245원3.61%7053.446,790원7,040원6,770원1,036,81671.5억원3774.2억원53,650,000주KRX K-AI 반도체TOP2+ 지수10263.8703794.7억원
cmu5yjg270xvd109obdv8ggdcfsc-securities-productetf:0210E0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg230xvb109ool4ew4qi1etf2026-09-160210E0KR70210E0004PLUS 200커버드콜액티브7,180원115원1.63%7195.237,060원7,180원7,035원110,3927.8억원674.9억원9,400,000주코스피 200 위클리 고정 30% 커버드콜 지수2972.100683.5억원
cmu5yjg2s0xvq109ojec9ulrlfsc-securities-productetf:0215T0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg2n0xvn109ooa0jd58z1etf2026-09-160215T0KR70215T0002HANARO 미국AI광통신TOP108,120원280원3.57%7930.227,860원8,120원7,855원14,1881.1억원73억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8082.88071.3억원
cmu5yjg310xvv109ovqimcwaufsc-securities-productetf:0216K0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg2w0xvt109obxzrcc6w1etf2026-09-160216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,575원60원0.70%8525.748,485원8,575원8,450원3,6233075.6만원85.7억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수2990.71085.2억원
cmu5yjg5y0xxj109o99u8dxkkfsc-securities-productetf:0221Z0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg5u0xxh109odk4m9khc1etf2026-09-160221Z0KR70221Z0006ACE K바이오코스닥액티브9,285원-135원-1.43%9353.939,105원9,300원9,070원4,8054398만원88.2억원950,000주KRX K-AI 바이오테크 코스닥 지수1707.81088.8억원
cmu5yjg6j0xxw109ognqheyibfsc-securities-productetf:0222F0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg6e0xxs109octwfag3j1etf2026-09-160222F0KR70222F0009마이티 AI데이터센터밸류체인12,795원125원0.99%12748.2812,625원12,795원12,600원1,2401572만원147.1억원1,150,000주KAP AI데이터센터밸류체인지수5075.380146.6억원
cmu5yjg5o0xxe109oheqz05ywfsc-securities-productetf:0221V0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg5i0xxb109ogftn60a31etf2026-09-160221V0KR70221V0000IBK 초단기채권액티브100,585원15원0.01%100568.00100,585원100,585원100,585원110만원1075.2억원1,069,000주KIS 단기자금 총수익지수116.8401075억원
cmu5yjf230xam109om4ayt1jlfsc-securities-productetf:0127P0:202609162026-09-16dayperiod2026-09-18 05:03:432026-09-18 05:03:43cmu5yjf1x0xai109oisg4jx2m1etf2026-09-160127P0KR70127P0003ACE 미국대형성장주액티브10,210원55원0.54%10192.6010,200원10,245원10,165원3,2793339만원6830.4억원66,900,000주CRSP US Large Cap Growth Index(PR)7121.1926762.7억원
cmu5yjga30xzt109o2f5dq89bfsc-securities-productetf:0229F0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg9y0xzr109o81e6xkkx1etf2026-09-160229F0KR70229F0002마이티 신약포커스바이오액티브8,460원-160원-1.86%8511.148,510원8,510원8,250원1,3711144.8만원59.2억원700,000주FnGuide 신약포커스바이오 지수964.14059.5억원
cmu5yjgan0y06109oy2u2hqjwfsc-securities-productetf:0232A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgai0y02109oieozqtcf1etf2026-09-160232A0KR70232A0002MIDAS 머니마켓액티브100,240원40원0.04%100208.07100,240원100,240원100,240원110만원1242.9억원1,240,000주KIS-Midas 머니마켓 지수(총수익)116.6201642.4억원
cmu5yjge30y21109o8xzfd34cfsc-securities-productetf:091160:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgdz0y1z109op421151e1etf2026-09-16091160KR7091160002KODEX 반도체127,700원5,005원4.08%127943.26122,695원127,735원121,755원2,127,6422642.3억원5.5조원43,550,000주KRX 반도체13527.4705.5조원
cmu5yjgen0y2d109oivh3yyedfsc-securities-productetf:091180:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgej0y2b109ouepdjh191etf2026-09-16091180KR7091180000KODEX 자동차25,770원-350원-1.34%25806.9126,005원26,150원25,635원93,98824.2억원3646.4억원14,150,000주KRX 자동차2630.1303651.6억원
cmu5yjggd0y3e109o8fomms26fsc-securities-productetf:102110:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgg80y3a109o0b988fbo1etf2026-09-16102110KR7102110004TIGER 200106,600원1,950원1.86%106830.95104,610원106,640원104,290원11,055,4631.1조원9.8조원92,350,000주코스피 2001060.0509.8조원
cmu5yjggx0y3q109oypamscj2fsc-securities-productetf:102960:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjggs0y3m109o6ai1ew6d1etf2026-09-16102960KR7102960002KODEX 기계장비13,280원-100원-0.75%13361.6713,460원13,505원13,280원6,0398056.2만원135.4억원1,020,000주KRX 기계장비1443.120136.2억원
cmu5yjglv0y6l109o51fyyyavfsc-securities-productetf:117690:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:46cmu5yjglp0y6h109o4uxitgf41etf2026-09-16117690KR7117690008TIGER 차이나항셍3018,785원-160원-0.84%19042.9419,125원19,225원18,730원133253.1만원93.9억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8509.49095.2억원
cmu5yjgm50y6r109ocxuo619bfsc-securities-productetf:117700:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgm10y6o109oxod13jzw1etf2026-09-16117700KR7117700005KODEX 건설7,170원-180원-2.45%7182.707,330원7,365원7,150원1,476,889106.8억원2229.8억원31,100,000주KRX 건설1446.3202219.4억원
cmu5yjg750xy6109ob015q1k2fsc-securities-productetf:0223R0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg6y0xy5109oklb6lkmz1etf2026-09-160223R0KR70223R0004TIGER 미국테크NYSE100액티브8,950원80원0.90%8897.308,850원8,950원8,850원5,0584503만원262.2억원2,930,000주NYSE 100 지수(Price Return)1512.799258.9억원
cmu5yjg7f0xyb109oehr0u0nlfsc-securities-productetf:0224D0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg7a0xy9109o4g6gg90e1etf2026-09-160224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,670원340원3.64%9549.579,470원9,670원9,470원6,7616487.3만원96.7억원1,000,000주iSelect 미국CPU반도체TOP4 지수4648.73495.4억원
cmu5yjg7z0xyn109o7opm1p86fsc-securities-productetf:0225V0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg7u0xyk109oy8k8e01p1etf2026-09-160225V0KR70225V0006KODEX 미국CPU반도체TOP1010,245원325원3.28%10102.7510,000원10,260원10,000원72,7207.3억원696.6억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4171.170656.6억원
cmu5yjg890xyt109o2o99pys7fsc-securities-productetf:0226A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg840xyq109oi1dsdtfv1etf2026-09-160226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,840원115원1.07%10849.3710,615원10,840원10,615원50,1525.3억원542억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5039.750542.4억원
cmu5yjg990xzc109optbd129ufsc-securities-productetf:0227K0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg940xz9109ox2oy4sla1etf2026-09-160227K0KR70227K0007RISE 미국우주위성통신8,715원60원0.69%8692.638,655원8,715원8,610원3,2672845.7만원87.1억원1,000,000주Indxx US Space Satellite Communications Index PR3418.40086.9억원
cmu5yjg9i0xzh109omum24oyhfsc-securities-productetf:0227L0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjg9d0xzf109osmba5ph81etf2026-09-160227L0KR70227L0006HANARO 미국에이전틱AI TOP2+10,280원20원0.19%10324.5710,320원10,345원10,265원30,6703.1억원102.8억원1,000,000주Indxx US Agentic AI TOP2+ Index(PR)4693.550103.2억원
cmu5yjgay0y0c109obzra2cqufsc-securities-productetf:0233A0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgas0y08109ojvsw2ieh1etf2026-09-160233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,345원110원1.07%10391.1410,150원10,355원10,150원388,47939.7억원662억원6,400,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3319.000665억원
cmu5yjgbi0y0o109opdensh5ffsc-securities-productetf:0233N0:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgbd0y0k109ocfj736nm1etf2026-09-160233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,080원25원0.25%10129.969,985원10,115원9,900원97,0279.7억원136억원1,350,000주iSelect 글로벌AI낸드메모리반도체지수23992.941146.8억원
cmu5yjgrx0y9p109otu8p4qi5fsc-securities-productetf:138920:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgrs0y9m109oxntl3xbp1etf2026-09-16138920KR7138920004KODEX 콩선물(H)13,080원270원2.11%13041.4912,990원13,080원12,975원762992.2만원65.4억원500,000주S&P GSCI Soybeans Index(TR)7137.89965.2억원
cmu5yjgs70y9v109omap9u2uffsc-securities-productetf:139220:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgs20y9s109owji0go6n1etf2026-09-16139220KR7139220008TIGER 200 건설8,050원-100원-1.23%8040.758,065원8,125원7,990원165,46713.3억원1357.2억원16,860,000주코스피 200 건설803.8001355.6억원
cmu5yjgss0ya7109ozfjxwr3dfsc-securities-productetf:139240:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgsm0ya4109orvb4xaum1etf2026-09-16139240KR7139240006TIGER 200 철강소재11,185원-105원-0.93%11187.7611,240원11,300원11,130원4,2934800.9만원98.4억원880,000주코스피 200 철강/소재1110.33098.4억원
cmu5yjgt20yad109oznxzmt0zfsc-securities-productetf:139250:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgsx0yaa109oqrtlwvxy1etf2026-09-16139250KR7139250005TIGER 200 에너지화학17,375원-275원-1.56%17474.5917,635원17,800원17,360원34,8826.1억원267.5억원1,540,000주코스피 200 에너지/화학1720.680272.6억원
cmu5yjgjl0y59109one5mnsxlfsc-securities-productetf:114100:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgjg0y56109o9p1feyhw1etf2026-09-16114100KR7114100001RISE 국고채3년105,630원135원0.13%105661.72105,505원105,650원105,465원4,7725억원992.9억원940,000주KTB INDEX(시장가격)10081.240993.2억원
cmu5yjgjv0y5f109o1uk563m2fsc-securities-productetf:114260:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgjq0y5c109o7nyz3dvt1etf2026-09-16114260KR7114260003KODEX 국고채3년61,525원65원0.11%61567.2461,515원61,560원61,455원14,2528.7억원4923.2억원8,002,000주MKF 국고채지수(총수익)203.7704922.9억원
cmu5yjgkf0y5r109o8ctvhezbfsc-securities-productetf:114470:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgka0y5o109op45dycpb1etf2026-09-16114470KR7114470008KIWOOM 국고채3년107,055원140원0.13%107063.04106,940원107,055원106,910원70748.4만원513.8억원480,000주KTB INDEX(시장가격)10081.240481.7억원
cmu5yjgkp0y5x109offvez2gcfsc-securities-productetf:114800:202609162026-09-16dayperiod2026-09-18 05:03:452026-09-18 05:03:45cmu5yjgkk0y5u109ou3krt41k1etf2026-09-16114800KR7114800006KODEX 인버스1,029원-21원-2.00%1029.071,050원1,054원1,029원643,619,4686689.1억원8663.1억원841,900,000주코스피 200 선물지수5159.0908663.7억원
cmu5yjgp60y8e109oi5uk5wzcfsc-securities-productetf:133690:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgp20y8b109ol1lxgaxe1etf2026-09-16133690KR7133690008TIGER 미국나스닥100175,970원1,040원0.59%175376.45174,965원176,085원174,860원3,019,2335300억원11.5조원65,360,000주NASDAQ 10028945.06011.4조원
cmu5yjgtc0yai109obl98z1mrfsc-securities-productetf:139260:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgt70yag109oorp07kdv1etf2026-09-16139260KR7139260004TIGER 200 IT134,365원3,465원2.65%134074.10129,595원134,365원129,595원116,071153.2억원2.6조원19,480,000주코스피 200 정보기술13945.6502.6조원
cmu5yjgnt0y7r109ohpitytusfsc-securities-productetf:130680:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgno0y7o109oae1m8khu1etf2026-09-16130680KR7130680002TIGER 원유선물Enhanced(H)8,495원105원1.25%8591.218,535원8,580원8,465원39,4873.3억원182.6억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1056.678184.7억원
cmu5yjgo70y7w109oczrg9shmfsc-securities-productetf:130730:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgny0y7u109ops5hsion1etf2026-09-16130730KR7130730005KIWOOM 단기자금103,100원-5원0.00%103087.36103,100원103,115원103,100원1,8201.8억원680.4억원660,000주MK 머니마켓 지수(총수익)14752.130680.3억원
cmu5yjgps0y8q109oj28kdvtofsc-securities-productetf:137610:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgpm0y8n109oqjzjklqa1etf2026-09-16137610KR7137610002TIGER 농산물선물Enhanced(H)5,980원70원1.18%5949.525,915원5,980원5,860원17,5111억원137.5억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.517136.8억원
cmu5yjgqc0y92109oaxqa9ib0fsc-securities-productetf:138520:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgq80y8z109om5gjz5651etf2026-09-16138520KR7138520002TIGER 삼성그룹35,420원185원0.53%35603.5935,260원35,675원35,080원3,3961.2억원1430.9억원4,040,000주MKF SAMs FW44615.3001438.3억원
cmu5yjgr20y9d109ow1115bpbfsc-securities-productetf:138540:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgqr0y9b109o2gukhhvb1etf2026-09-16138540KR7138540000TIGER 현대차그룹플러스48,345원-850원-1.73%48449.1649,135원49,135원48,205원104,12450.6억원6313.8억원13,060,000주MKF 현대차그룹+ FW59878.6806298.3억원
cmu5yjgve0ybp109on0ctx9c2fsc-securities-productetf:140580:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgv70ybl109ouczjcizm1etf2026-09-16140580KR7140580002RISE 우량업종대표주23,960원30원0.13%23938.9424,105원24,105원23,960원181433.9만원119.8억원500,000주MKF 우량업종대표주 지수23805.730119.6억원
cmu5yjgwk0ycd109o9parbpclfsc-securities-productetf:143850:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgwf0yca109obur9yhlj1etf2026-09-16143850KR7143850006TIGER 미국S&P500선물(H)76,460원-30원-0.04%76351.1976,430원76,500원76,355원2,1321.6억원898.4억원1,175,000주S&P 500 Futures Index(ER)603.960897.1억원
cmu5yjgu80yb1109oqo5aeljpfsc-securities-productetf:139290:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgu30yay109opjruomho1etf2026-09-16139290KR7139290001TIGER 200 경기소비재23,805원-205원-0.85%23837.4423,930원23,940원23,730원5,5721.3억원66.6억원280,000주코스피 200 경기소비재2351.81066.7억원
cmu5yjgus0ybd109oihbcuafffsc-securities-productetf:139660:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgun0yba109ohqzp4juf1etf2026-09-16139660KR7139660005KIWOOM 미국달러선물인버스8,495원-45원-0.53%8484.118,490원8,495원8,460원1,7881516.7만원73.9억원870,000주미국달러선물지수1533.76073.8억원
cmu5yjgv20ybj109oljp0wh6gfsc-securities-productetf:140570:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjgux0ybg109ogzf5wq321etf2026-09-16140570KR7140570003RISE 수출주25,095원-145원-0.57%25255.2925,455원25,480원25,095원7992016.4만원100.3억원400,000주MKF 수출주 지수24978.140101억원
cmu5yjh5p0yhf109oin58pzbjfsc-securities-productetf:182490:202609162026-09-16dayperiod2026-09-18 05:03:462026-09-18 05:03:46cmu5yjh5l0yhc109ovqq019nk1etf2026-09-16182490KR7182490003TIGER 단기선진하이일드(합성 H)13,740원-75원-0.54%13769.3913,745원13,815원13,730원77106만원82.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.82082.6억원
cmu5yjjra0zys109o3413v02nfsc-securities-productetf:390400:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjjr50zyp109oj8sevu1i1etf2026-09-16390400KR7390400000KODEX 미국스마트모빌리티S&P6,750원35원0.52%6755.396,680원6,780원6,680원11275.3만원54억원800,000주S&P Kensho Smart Transportation200.55054억원
20,981건 중 651–700← 이전14 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬