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
cmu5yjhtf0yuh109ohwtx51ddfsc-securities-productetf:250730:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhta0yue109o0n4nrb6u1etf2026-09-16250730KR7250730009RISE 차이나HSCEI(H)9,760원20원0.21%9746.189,705원9,770원9,610원4,0773929.6만원165.9억원1,700,000주Hang Seng China H8204.690165.6억원
cmu5yjhtp0yun109omnwfgurofsc-securities-productetf:250780:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhtk0yuk109odtddvgvm1etf2026-09-16250780KR7250780004TIGER 코스닥150선물인버스2,465원-35원-1.40%2460.512,500원2,540원2,465원409,90510.2억원69억원2,800,000주F-코스닥150 지수1592.58068.8억원
cmu5yjhua0yuz109ozffqi2h6fsc-securities-productetf:251350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhu50yuw109ontz5qp5u1etf2026-09-16251350KR7251350005KODEX MSCI선진국38,275원220원0.58%38226.1337,855원38,445원37,855원14,7635.6억원4899.2억원12,800,000주MSCI World4893.6004892.9억원
cmu5yjhuk0yv5109ok5eqsppdfsc-securities-productetf:251590:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhuf0yv2109o5qk6qc1h1etf2026-09-16251590KR7251590006PLUS 고배당저변동5017,165원-150원-0.87%17225.8217,315원17,315원17,150원462793.7만원120.1억원700,000주FnGuide 고배당저변동50 지수2981.420120.5억원
cmu5yjhvf0yvn109oqcodym73fsc-securities-productetf:252400:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhva0yvk109oa7tltqdn1etf2026-09-16252400KR7252400007RISE 200선물레버리지96,025원3,510원3.79%96302.1692,385원96,025원92,100원8678228.3만원576.1억원600,000주코스피 200 선물지수5159.090577.8억원
cmu5yjhlu0yq8109o9nxnkjzvfsc-securities-productetf:229720:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhlp0yq5109ohviyvl4i1etf2026-09-16229720KR7229720008KODEX KTOP3036,100원295원0.82%36334.8435,880원36,240원35,800원1,0573815.6만원180.5억원500,000주KTOP 3018420.760181.6억원
cmu5yjhmh0yqk109ob1giwjo0fsc-securities-productetf:232080:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhmc0yqh109orq9nx4n81etf2026-09-16232080KR7232080002TIGER 코스닥15014,010원60원0.43%14052.0413,855원14,010원13,635원13,399,3461850.2억원1.3조원97,320,000주코스닥 1501387.4601.3조원
cmu5yjhmr0yqp109o97oj4jv8fsc-securities-productetf:233160:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhmm0yqn109otj77aajz1etf2026-09-16233160KR7233160001TIGER 코스닥150 레버리지7,320원90원1.24%7356.087,110원7,320원6,935원2,272,793160.6억원1599.4억원21,850,000주코스닥 1501387.4601625.6억원
cmu5yjhnw0yrc109ozcm53yqifsc-securities-productetf:237350:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhnr0yra109oj59ax0if1etf2026-09-16237350KR7237350004KODEX 코스피10084,895원1,495원1.79%85160.9483,190원84,905원83,190원61,08051.4억원9211.1억원10,850,000주코스피 1008268.6809239.9억원
cmu5yjho60yri109od5eju3x7fsc-securities-productetf:237370:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjho10yrf109offeuoqgc1etf2026-09-16237370KR7237370002KODEX 코리아배당성장채권혼합15,575원-20원-0.13%15608.0315,595원15,630원15,555원31,5934.9억원1619.8억원10,400,000주배당성장채권혼합지수2493.4601623.2억원
cmu5yjhor0yrt109o9dsjgj4ofsc-securities-productetf:238670:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhom0yrq109oib0tzuz11etf2026-09-16238670KR7238670004PLUS 스마트베타Quality채권혼합13,505원-5원-0.04%13409.3513,510원13,515원13,360원3,4884681.3만원54억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1652.81053.6억원
cmu5yjhp10yrz109opdhrft3tfsc-securities-productetf:238720:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhow0yrw109og0qblb021etf2026-09-16238720KR7238720007ACE 일본Nikkei225(H)46,345원50원0.11%46131.1546,265원46,345원45,835원1,7878236.9만원417.1억원900,000주Nikkei 22563923.000415.1억원
cmu5yjhyj0yxg109o0ledud4gfsc-securities-productetf:253280:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhye0yxd109o4sml51c41etf2026-09-16253280KR7253280002RISE 헬스케어12,020원-90원-0.74%12038.2912,090원12,090원11,900원323385.9만원72.1억원600,000주FnGuide 헬스케어 지수3040.82072.2억원
cmu5yjhyw0yxn109os0cf78unfsc-securities-productetf:253290:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhyp0yxk109ovc8upr4p1etf2026-09-16253290KR7253290001RISE 헬스케어채권혼합11,410원-20원-0.17%11471.6211,510원11,510원11,370원2,6433015.6만원205.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2070.980206.4억원
cmu5yji2d0yzm109ovlq90i12fsc-securities-productetf:261260:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji280yzi109oiu1aeavr1etf2026-09-16261260KR7261260004KODEX 미국달러선물인버스2X5,430원-80원-1.45%5444.155,465원5,470원5,400원854,13746.3억원1867.9억원34,400,000주미국달러선물지수1533.7601869.5억원
cmu5yji2y0yzx109oiq7ekbfrfsc-securities-productetf:261920:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji2t0yzv109oko5xpqrq1etf2026-09-16261920KR7261920003ACE MSCI필리핀(합성)11,705원-195원-1.64%12023.9311,980원11,980원11,705원107126.1만원11.7억원100,000주MSCI Philippines IMI Index1562.36412억원
cmu5yjhwu0ywh109obapoztw6fsc-securities-productetf:252710:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhwp0ywe109o8gx1i7yt1etf2026-09-16252710KR7252710009TIGER 200선물인버스2X84원-4원-4.55%84.1087원89원84원69,535,25759.6억원294.8억원351,000,000주코스피 200 선물지수5159.090285.4억원
cmu5yjhx40ywn109ob21gojtffsc-securities-productetf:253150:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhwz0ywk109oqgw3p1dw1etf2026-09-16253150KR7253150007PLUS 200선물레버리지191,780원7,195원3.90%192400.31184,105원191,780원184,075원8,06415.1억원479.4억원250,000주코스피 200 선물지수5159.090481억원
cmu5yjhxo0ywz109o3p1uwscpfsc-securities-productetf:253230:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhxj0yww109oc31a8y991etf2026-09-16253230KR7253230007KIWOOM 200선물인버스2X77원-5원-6.10%77.8482원82원77원791,7856252.7만원25.4억원33,100,000주코스피 200 선물지수5159.09025.7억원
cmu5yjhxy0yx5109ort8xu83yfsc-securities-productetf:253240:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yjhxt0yx2109o6fxfven11etf2026-09-16253240KR7253240006KIWOOM 200선물인버스1,342원-17원-1.25%1332.721,359원1,361원1,328원5,192699.8만원16.3억원1,220,000주코스피 200 선물지수5159.09016.2억원
cmu5yji190yyz109os5lj1eg1fsc-securities-productetf:261140:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji130yyv109o2wn1oakf1etf2026-09-16261140KR7261140008TIGER 우선주23,990원375원1.59%23922.6323,745원23,990원23,600원25,8106.1억원307억원1,280,000주코스피 우선주 지수5552.980306.2억원
cmu5yjiac0z42109ofh9vfozufsc-securities-productetf:273130:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjia70z40109o2d680zpl1etf2026-09-16273130KR7273130005KODEX 종합채권(AA-이상)액티브109,380원275원0.25%109360.21109,255원109,390원109,130원6,0246.5억원3.4조원31,778,000주KAP 한국종합채권지수258.0703.4조원
cmu5yjiaw0z4d109ojk30ymwxfsc-securities-productetf:275280:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiaq0z4b109ootasdaj71etf2026-09-16275280KR7275280006KODEX 모멘텀주41,530원740원1.81%41794.6840,690원41,650원40,690원3,9741.6억원373.7억원900,000주MSCI Korea IMI Momentum Capped13593.460376.1억원
cmu5yjigt0z7s109o6icusnx5fsc-securities-productetf:280930:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjign0z7q109okknm6eue1etf2026-09-16280930KR7280930009KODEX 미국러셀2000(H)16,250원-40원-0.25%16221.4216,250원16,265원16,225원1,1761910.9만원227.5억원1,400,000주FTSE Russell 2000 Index2858.810227억원
cmu5yjihw0z8f109oa7q1nuh1fsc-securities-productetf:283580:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjihs0z8c109ocvjst6sa1etf2026-09-16283580KR7283580009KODEX 차이나CSI30014,775원180원1.23%14704.0614,595원14,775원14,580원26,6983.9억원2437.8억원16,500,000주CSI 300 Index4480.2682426.1억원
cmu5yjii80z8l109ovr8q6zyzfsc-securities-productetf:284430:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjii10z8i109olnab3cru1etf2026-09-16284430KR7284430006KODEX 200미국채혼합5020,420원270원1.34%20452.1320,305원20,420원20,185원303,15961.5억원1.9조원97,280,000주코스피 200 미국채 혼합지수4752.4901.9조원
cmu5yjiis0z8x109oetwhofx8fsc-securities-productetf:285690:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiin0z8u109ohm8qsi3c1etf2026-09-16285690KR7285690004FOCUS ESG리더스21,315원0원0.00%21305.220원0원0원00원74.6억원350,000주KRX ESG Leaders 1503234.16074.5억원
cmu5yji230yzf109ovx1912uzfsc-securities-productetf:261250:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji1y0yzd109ox9w3ooju1etf2026-09-16261250KR7261250005KODEX 미국달러선물레버리지15,650원220원1.43%15639.2015,540원15,727원15,540원306,14247.7억원316.1억원2,020,000주미국달러선물지수1533.760319억원
cmu5yji670z1o109ordv3t4o5fsc-securities-productetf:267490:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji620z1l109oroh374ao1etf2026-09-16267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,830원30원0.63%4829.604,830원4,830원4,830원14,830원33.8억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.32133.8억원
cmu5yji6s0z21109o8jisricvfsc-securities-productetf:269370:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6n0z1x109ogin7hi5r1etf2026-09-16269370KR7269370003TIGER S&P글로벌인프라(합성)16,385원50원0.31%16340.4716,375원16,455원16,260원8021308만원114.6억원700,000주S&P Global Infrastructure Index3596.273114.3억원
cmu5yji8c0z2v109oodhrz56lfsc-securities-productetf:270810:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji870z2s109o4bhbqqg61etf2026-09-16270810KR7270810005RISE 코스닥15013,710원80원0.59%13716.3513,530원13,710원13,325원113,01515.2억원3197.1억원23,320,000주코스닥 1501387.4603201.3억원
cmu5yji8w0z37109opv9piqi9fsc-securities-productetf:271060:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji8r0z35109ownb07o211etf2026-09-16271060KR7271060006KODEX 3대농산물선물(H)9,135원125원1.39%9148.649,050원9,155원9,050원34,5103.1억원282.2억원3,090,000주S&P GSCI Grains Select Index ER18.850282.6억원
cmu5yjj3a0zkt109opcpkinfjfsc-securities-productetf:329660:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj350zkr109o79kcbt7f1etf2026-09-16329660KR7329660005KODEX TRF505017,585원40원0.23%17625.8417,545원17,590원17,475원15,2632.6억원826.4억원4,700,000주FnGuide TRF 5050 지수2287.880828.4억원
cmu5yjj3v0zl6109os670zpkcfsc-securities-productetf:329750:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj3q0zl2109or6tkgqpf1etf2026-09-16329750KR7329750004TIGER 미국달러단기채권액티브12,950원90원0.70%12944.6712,915원13,425원12,895원1,110,472144억원6889.4억원53,200,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)149.2506887.8억원
cmu5yjj4y0zlt109ok2gbj53afsc-securities-productetf:332930:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj4u0zlr109o14xmmmdg1etf2026-09-16332930KR7332930007HANARO 200TR139,700원2,855원2.09%139925.03136,970원139,700원136,800원1542137만원2025.6억원1,450,000주코스피 200 TR1406.4602028.9억원
cmu5yjj5j0zm5109o6y7br8fufsc-securities-productetf:334690:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj5e0zm3109oe2w2ewt91etf2026-09-16334690KR7334690005RISE 팔라듐선물(H)5,920원120원2.07%5840.175,825원5,925원5,825원15,3719087.7만원38.4억원650,000주S&P GSCI Palladium Excess Return Index725.60137.9억원
cmu5yjj770zn5109o6sxy65dlfsc-securities-productetf:337160:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj720zn3109ou0dolzfu1etf2026-09-16337160KR7337160006KODEX 200ESG46,910원720원1.56%46889.8345,865원46,910원45,865원7,4573.4억원1594.9억원3,400,000주코스피 200 ESG 지수1395.8401594.2억원
cmu5yjjfy0zs9109oly4zb9xefsc-securities-productetf:368590:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjfu0zs7109oeevuf17c1etf2026-09-16368590KR7368590006RISE 미국나스닥10029,325원140원0.48%29248.0529,185원29,365원29,170원209,95361.4억원1.5조원53,100,000주NASDAQ 10028945.0601.5조원
cmu5yji4l0z0v109o6u1xudyvfsc-securities-productetf:266410:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji4g0z0s109odcz51prn1etf2026-09-16266410KR7266410000KODEX 필수소비재9,495원-80원-0.84%9529.079,555원9,570원9,415원22,5912.1억원113.9억원1,200,000주KRX 필수소비재1716.700114.3억원
cmu5yji4v0z11109o1se5swgifsc-securities-productetf:266420:202609162026-09-16dayperiod2026-09-18 05:03:472026-09-18 05:03:47cmu5yji4q0z0y109o64xpsafr1etf2026-09-16266420KR7266420009KODEX 헬스케어15,885원-150원-0.94%15882.0615,865원15,960원15,700원8,8071.3억원635.4억원4,000,000주KRX 헬스케어3556.650635.2억원
cmu5yji6i0z1v109oqeij9f9lfsc-securities-productetf:267770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6d0z1s109ovedpgfze1etf2026-09-16267770KR7267770006TIGER 200선물레버리지79,400원2,980원3.90%79516.1076,450원79,400원76,450원24,94219.5억원1905.6억원2,400,000주코스피 200 선물지수5159.0901908.3억원
cmu5yji710z26109ocn8noj5kfsc-securities-productetf:269420:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji6x0z23109obgcnld401etf2026-09-16269420KR7269420006KODEX S&P글로벌인프라(합성)21,135원30원0.14%21234.0221,180원21,265원21,075원2,0914418만원218.1억원1,032,000주S&P Global Infrastructure Index3596.273219.1억원
cmu5yji820z2q109oqfze8og1fsc-securities-productetf:270800:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji7u0z2n109ozos6zjld1etf2026-09-16270800KR7270800006RISE KQ고배당15,365원15원0.10%15425.8915,390원15,390원15,340원6295.2만원84.5억원550,000주FnGuide KQ고배당포커스 지수7789.05084.8억원
cmu5yji8m0z31109ojb4cf73yfsc-securities-productetf:271050:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yji8h0z2z109oht9k04ow1etf2026-09-16271050KR7271050007KODEX WTI원유선물인버스(H)1,634원-12원-0.73%1613.941,622원1,639원1,621원6,618,765107.8억원1877.4억원114,900,000주S&P GSCI Crude Oil Index ER273.0081904.8억원
cmu5yjib70z4k109o7va5si2bfsc-securities-productetf:275290:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjib10z4g109osu48kqdj1etf2026-09-16275290KR7275290005KODEX 가치주34,015원575원1.72%34025.6733,275원34,015원33,275원1,4424861.3만원306.1억원900,000주MSCI Korea IMI Enhanced Value Capped19757.950306.2억원
cmu5yjibg0z4p109om1mj8r8mfsc-securities-productetf:275300:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjibc0z4m109owha7i3vu1etf2026-09-16275300KR7275300002KODEX 우량주29,200원545원1.90%29376.8128,725원29,270원28,655원3,8861.1억원496.4억원1,700,000주MSCI Korea IMI Quality Capped17321.070499.4억원
cmu5yjic10z51109o5e9xhey6fsc-securities-productetf:275980:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjibw0z4y109oqdqyxp8e1etf2026-09-16275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,050원-120원-0.52%23068.1923,320원23,460원23,000원94216.9만원576.2억원2,500,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4074.540576.7억원
cmu5yjicb0z57109o5iiagke5fsc-securities-productetf:276000:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjic60z54109oawtt72gu1etf2026-09-16276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,250원170원0.81%21352.5121,240원21,440원21,240원1,9954265.3만원191.2억원900,000주MorningStar Global Upstream Resources Index(PR)5752.470192.1억원
cmu5yjie00z66109ojark7y5yfsc-securities-productetf:277640:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjidv0z64109o5yyjq6cq1etf2026-09-16277640KR7277640009TIGER 코스피대형주36,680원325원0.89%36741.1436,000원36,680원36,000원4,5501.6억원623.5억원1,700,000주코스피 대형주7334.510624.5억원
cmu5yjk6l107d109oq908w9fwfsc-securities-productetf:415920:202609162026-09-16dayperiod2026-09-18 05:03:502026-09-18 05:03:50cmu5yjk6g107a109ojpdfbjan1etf2026-09-16415920KR7415920008PLUS 글로벌희토류&전략자원생산기업6,390원40원0.63%6402.926,480원6,480원6,310원14,0888964.7만원300.3억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)458.054300.9억원
20,981건 중 751–800← 이전16 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬