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
cmu5yjiet0z6n109oclxb1oaffsc-securities-productetf:278530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjieo0z6k109o2waywbwn1etf2026-09-16278530KR7278530001KODEX 200TR38,510원690원1.82%38601.1037,795원38,535원37,685원430,858164.6억원7.4조원193,950,000주코스피 200 TR1406.4607.4조원
cmu5yjif30z6t109o19256gf5fsc-securities-productetf:278540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiey0z6q109o4h8qnlf41etf2026-09-16278540KR7278540000KODEX MSCI Korea TR37,840원580원1.56%37896.1836,930원37,840원36,930원17,6716.6억원2.3조원61,200,000주MSCI Korea TR Index4806.7202.3조원
cmu5yjify0z7b109oflf5gjq9fsc-securities-productetf:279540:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjift0z78109ok3cwhmpy1etf2026-09-16279540KR7279540009KODEX 최소변동성20,675원125원0.61%20805.6720,695원20,715원20,620원51105.5만원124억원600,000주KRX 최소변동성지수12548.620124.8억원
cmu5yjig80z7h109ojpoz7xd8fsc-securities-productetf:280320:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjig30z7e109ovrnm96mc1etf2026-09-16280320KR7280320003ACE 미국IT인터넷(합성 H)21,515원-285원-1.31%21732.9321,825원21,825원21,515원1839만원21.5억원100,000주다우존스 인터넷 종합지수1323.41621.7억원
cmu5yjiqg0zdd109o3q6ltvxefsc-securities-productetf:298770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiqb0zda109ovmcbsoit1etf2026-09-16298770KR7298770009KODEX 한국대만IT프리미어79,755원1,760원2.26%79511.0578,185원80,000원78,005원1,7631.3억원877.3억원1,100,000주한국 대만 IT 프리미어지수11499.060874.6억원
cmu5yjiqz0zdp109ozyc2rn2sfsc-securities-productetf:300640:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiqu0zdl109ocn4rn8k11etf2026-09-16300640KR7300640000RISE 게임테마6,320원-160원-2.47%6343.446,510원6,510원6,315원1,143725.3만원205.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3072.680206.1억원
cmu5yjit80zf0109o2shko2chfsc-securities-productetf:304770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjit40zex109oce69cxq31etf2026-09-16304770KR7304770001HANARO 코스닥15013,770원95원0.69%13803.8413,555원13,770원13,350원8,6021.1억원195.5억원1,420,000주코스닥 1501387.460196억원
cmu5yjiti0zf6109o0gcjbku8fsc-securities-productetf:304780:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjitd0zf3109o6nsg26c31etf2026-09-16304780KR7304780000HANARO 200선물레버리지116,890원4,395원3.91%117351.82112,405원117,000원112,285원2412777.4만원526억원450,000주코스피 200 선물지수5159.090528억원
cmu5yjiu20zfh109o142ajrbmfsc-securities-productetf:305050:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjitx0zfe109old35vbum1etf2026-09-16305050KR7305050007ACE 코스피70,060원1,260원1.83%69817.4268,800원70,060원68,710원1,6291.1억원455.3억원650,000주코스피6717.970453.8억원
cmu5yjiuc0zfn109ov20xbh6cfsc-securities-productetf:305080:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiu70zfk109ot3yc8rbl1etf2026-09-16305080KR7305080004TIGER 미국채10년선물11,945원100원0.84%11949.7111,930원11,980원11,900원79,2839.4억원2138.1억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)179.9822138.9억원
cmu5yjiv70zg5109ouxjoembrfsc-securities-productetf:306520:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiv10zg2109oh268pctn1etf2026-09-16306520KR7306520008HANARO 200선물인버스2,410원-50원-2.03%2408.522,460원2,465원2,410원22,6025540.7만원14.4억원600,000주코스피 200 선물지수5159.09014.4억원
cmu5yjij20z93109ohpx0r21ffsc-securities-productetf:287180:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiix0z90109ox7clbvfk1etf2026-09-16287180KR7287180004PLUS 미국나스닥테크52,820원230원0.44%52614.3852,590원52,840원52,430원4482360.4만원475.3억원900,000주NASDAQ 100 Technology Sector Index16604.280473.5억원
cmu5yjijn0z9d109ou7qjh5anfsc-securities-productetf:289250:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjijh0z9b109oi3sujub11etf2026-09-16289250KR7289250003TIGER MSCI KOREA ESG유니버설34,585원740원2.19%34459.8733,660원34,585원33,660원7,7022.6억원238.6억원690,000주MSCI Korea ESG Universal Index4805.380237.7억원
cmu5yjijw0z9j109ovnxw7iicfsc-securities-productetf:289260:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjijr0z9g109oa0x3a80u1etf2026-09-16289260KR7289260002TIGER MSCI KOREA ESG리더스28,365원310원1.10%28625.0428,055원28,485원28,055원103292.1만원170.1억원600,000주MSCI Korea Country ESG Leaders Capped Index4135.990171.7억원
cmu5yjilb0zad109ornc74lh1fsc-securities-productetf:291130:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjil50zaa109oinctu1h91etf2026-09-16291130KR7291130003ACE MSCI멕시코(합성)17,285원-45원-0.26%17470.4317,310원17,365원17,285원1322.5만원155.5억원900,000주MSCI MEXICO IMI 25/50 Price return Index13101.318157.2억원
cmu5yjill0zaj109om80df68lfsc-securities-productetf:291620:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjilg0zag109o6hmu0usw1etf2026-09-16291620KR7291620003KIWOOM 코스닥150선물인버스4,375원-25원-0.57%4361.624,430원4,490원4,375원11,6535185.5만원24.9억원570,000주F-코스닥150 지수1592.58024.8억원
cmu5yjim50zav109ob3c9ewmnfsc-securities-productetf:291680:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjim00zas109omq976k901etf2026-09-16291680KR7291680007RISE 차이나H선물인버스(H)8,000원115원1.46%8000.577,905원8,000원7,905원9272.9만원40억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10452.50040억원
cmu5yjimg0zb1109os0d5hx05fsc-securities-productetf:291890:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjimb0zay109o20ys0r7x1etf2026-09-16291890KR7291890002KODEX MSCI EM선물(H)12,160원70원0.58%12108.9612,095원12,165원12,095원1113.3만원54.7억원450,000주iEdge Emerging Markets Futures Index(ER)1705.59754.4억원
cmu5yjina0zbj109owohlxdonfsc-securities-productetf:292160:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjin50zbg109o9xh1bdw61etf2026-09-16292160KR7292160009TIGER KRX30047,055원860원1.86%47216.1446,610원47,055원46,470원3,4951.6억원235.2억원500,000주KRX 3004603.030236억원
cmu5yjink0zbp109oc4oeu97cfsc-securities-productetf:292190:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjing0zbm109ocihvcht41etf2026-09-16292190KR7292190006KODEX KRX30047,000원955원2.07%47013.5346,060원47,000원46,060원5,4592.5억원705억원1,500,000주KRX 3004603.030705.2억원
cmu5yjio50zc1109oftehchx1fsc-securities-productetf:292560:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjio00zby109oeka0uk6a1etf2026-09-16292560KR7292560000TIGER 일본엔선물8,140원35원0.43%8147.268,110원8,150원8,105원57,9074.7억원496.5억원6,100,000주엔선물지수447.790496.9억원
cmu5yjiof0zc7109o9cxyn103fsc-securities-productetf:292770:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjioa0zc4109orakp5uvr1etf2026-09-16292770KR7292770005KODEX 국채선물3년인버스58,120원-60원-0.10%58087.3458,165원58,165원58,120원18104.6만원624.2억원1,074,000주국채선물지수1202.410623.8억원
cmu5yjipl0zcv109oexysfj74fsc-securities-productetf:295020:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjipg0zcs109ow4ucqwn81etf2026-09-16295020KR7295020002RISE 국채선물10년인버스61,655원-225원-0.36%61580.2561,745원61,780원61,630원32197.3만원244.1억원396,000주10년국채선물지수1110.870243.8억원
cmu5yjipv0zd1109oltikigndfsc-securities-productetf:295040:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjipq0zcy109ocaec7q7p1etf2026-09-16295040KR7295040000SOL 200TR39,890원745원1.90%39968.6839,130원39,895원39,025원51,82120.4억원9932.6억원24,900,000주코스피 200 TR1406.4609952.2억원
cmu5yjiqp0zdj109oyluck22hfsc-securities-productetf:300610:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiql0zdf109ojs2doabo1etf2026-09-16300610KR7300610003TIGER K게임5,385원-115원-2.09%5358.815,440원5,480원5,330원7,6084133.8만원126.5억원2,350,000주WISE K게임 테마 지수437.460125.9억원
cmu5yjir90zdu109ojl76fdhifsc-securities-productetf:300950:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjir40zds109oflvyv3c81etf2026-09-16300950KR7300950003KODEX 게임산업5,300원-125원-2.30%5285.505,450원5,450원5,280원38,3042억원222.6억원4,200,000주FnGuide 게임 산업 지수645.920221.9억원
cmu5yjisx0zeu109ovo0y53mofsc-securities-productetf:304760:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjist0zes109o3pk6pxfg1etf2026-09-16304760KR7304760002HANARO KRX30046,465원1,170원2.58%46301.7545,570원46,465원45,435원66303.3만원185.8억원400,000주KRX 3004603.030185.2억원
cmu5yjizz0ziz109oqb8a9h79fsc-securities-productetf:319640:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjizu0ziv109ohf1aaumn1etf2026-09-16319640KR7319640009TIGER 골드선물(H)25,390원175원0.69%25215.6825,175원25,495원25,130원10,2902.6억원1167.9억원4,600,000주S&P GSCI Gold Index(TR)2101.2871159.9억원
cmu5yjj0o0zjc109oclvxpkd3fsc-securities-productetf:322400:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj0j0zj9109oochbnfhx1etf2026-09-16322400KR7322400003HANARO e커머스9,765원-295원-2.93%9726.209,950원9,950원9,700원6,3146177.1만원322.2억원3,300,000주FnGuide E커머스 지수1668.620320.9억원
cmu5yjj0z0zji109og7jv3d3jfsc-securities-productetf:322410:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj0t0zjf109og3g7wfvc1etf2026-09-16322410KR7322410002HANARO K고배당22,955원-245원-1.06%23029.5123,090원23,115원22,945원5,3181.2억원401.7억원1,750,000주FnGuide 고배당 알파 지수3400.630403억원
cmu5yjjhe0zt4109onimk50otfsc-securities-productetf:371460:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjh90zt0109og3qznea21etf2026-09-16371460KR7371460007TIGER 차이나전기차SOLACTIVE9,215원65원0.71%9291.889,150원9,400원9,085원94,4078.6억원6623.7억원71,880,000주Solactive China Electric Vehicle and Battery Index(PR)1933.5206667.8억원
cmu5yjjio0ztt109o4063aj3kfsc-securities-productetf:373490:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjij0ztp109o37rg9ypt1etf2026-09-16373490KR7373490002KODEX 코리아혁신성장액티브24,390원205원0.85%24574.6324,500원24,525원24,330원75183.3만원134.1억원550,000주FnGuide K-이노베이션 지수3794.220135.1억원
cmu5yjjo40zwy109oxve6gpt2fsc-securities-productetf:385550:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjjnz0zww109oje4i7l891etf2026-09-16385550KR7385550009RISE 단기채권알파액티브114,250원10원0.01%114241.12114,230원114,270원114,230원1,1691.3억원3732.5억원3,267,000주KIS 단기채권알파지수(AA-이상)(총수익지수)129.0503732.2억원
cmu5yjivh0zgb109oz1natru2fsc-securities-productetf:306530:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjivc0zg8109ovxwljt4h1etf2026-09-16306530KR7306530007HANARO 코스닥150선물레버리지6,675원135원2.06%6722.286,500원6,675원6,305원6,0423893.1만원29.3억원440,000주F-코스닥150 지수1592.58029.5억원
cmu5yjiwb0zgt109o2qs022qgfsc-securities-productetf:307520:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiw60zgq109orpsjp0a51etf2026-09-16307520KR7307520007TIGER 지주회사21,895원-125원-0.57%21980.2321,890원22,085원21,780원87,78919.2억원2693억원12,300,000주FnGuide 지주회사 지수3254.1702703.5억원
cmu5yjiwm0zgz109oyfdz73dzfsc-securities-productetf:308620:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:48cmu5yjiwh0zgw109ox5q491lb1etf2026-09-16308620KR7308620004KODEX 미국10년국채선물11,240원95원0.85%11234.1911,230원11,275원11,200원33,3193.7억원932.9억원8,300,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)212.903932.4억원
cmu5yjix60zhb109o9u5oym0dfsc-securities-productetf:310080:202609162026-09-16dayperiod2026-09-18 05:03:482026-09-18 05:03:49cmu5yjix00zh8109ov4kz06101etf2026-09-16310080KR7310080007RISE 중국MSCI China(H)9,065원70원0.78%9055.019,060원9,100원8,850원2,3562127.5만원104.2억원1,150,000주MSCI China Index(USD, Price Return)71.940104.1억원
cmu5yjixg0zhh109od5p3c58kfsc-securities-productetf:310960:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjixb0zhe109oz9f080hb1etf2026-09-16310960KR7310960000TIGER 200TR62,155원1,165원1.91%62255.7260,990원62,155원60,865원10,6516.5억원3418.5억원5,500,000주코스피 200 TR1406.4603424억원
cmu5yjiyk0zi5109oni4iqnqkfsc-securities-productetf:315270:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiyf0zi2109ohyfskki01etf2026-09-16315270KR7315270009TIGER 200커뮤니케이션서비스18,945원-115원-0.60%18869.6819,055원19,055원18,865원2,2214203.1만원71.9억원380,000주코스피 200 커뮤니케이션서비스1880.91071.7억원
cmu5yjiyu0zib109okdizjj32fsc-securities-productetf:315930:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiyp0zi8109oqvcgkewf1etf2026-09-16315930KR7315930008KODEX Top5PlusTR78,835원825원1.06%78925.1977,435원78,835원77,435원15,53712.1억원9460.2억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8162.5809471억원
cmu5yjize0zin109o4kfk9vs9fsc-securities-productetf:316300:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjiz90zik109ovpfzs0vk1etf2026-09-16316300KR7316300003ACE 싱가포르리츠12,365원115원0.94%12394.4912,250원12,420원12,205원1,5181879.1만원61.8억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1174.00361.9억원
cmu5yjizp0zis109ogokw4gq7fsc-securities-productetf:316670:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjizj0ziq109oum85o5vx1etf2026-09-16316670KR7316670009KIWOOM 코스닥1506,880원20원0.29%6884.536,810원6,880원6,705원11,0197469.2만원458.2억원6,660,000주코스닥 1501387.460458.5억원
cmu5yjj3l0zkz109o0q0w80ekfsc-securities-productetf:329670:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj3g0zkx109of5ucqzk91etf2026-09-16329670KR7329670004KODEX TRF703021,610원50원0.23%21639.9821,560원21,645원21,460원6,3081.3억원864.4억원4,000,000주FnGuide TRF 7030 지수2834.960865.5억원
cmu5yjj450zlb109ocms9zgpnfsc-securities-productetf:332500:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj400zl9109o8j8bsc831etf2026-09-16332500KR7332500008ACE 200TR71,485원1,235원1.76%71704.5970,210원71,535원70,145원13,1889.3억원1715.6억원2,400,000주코스피 200 TR1406.4601720.9억원
cmu5yjj590zm0109od1033lmtfsc-securities-productetf:332940:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj540zlw109ovcvqdmzb1etf2026-09-16332940KR7332940006HANARO MSCI Korea TR47,595원1,320원2.85%47433.9446,625원47,595원46,500원2,9181.3억원1142.2억원2,400,000주MSCI Korea TR Index4806.7201138.4억원
cmu5yjj5s0zmb109osqh7mij0fsc-securities-productetf:334700:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj5o0zm9109o1m4otwpf1etf2026-09-16334700KR7334700002RISE 팔라듐선물인버스(H)3,280원-80원-2.38%3346.023,315원3,315원3,250원495161.9만원21.3억원650,000주S&P GSCI Palladium Excess Return Index725.60121.7억원
cmu5yjj820znn109omnbnrw5rfsc-securities-productetf:352560:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj7x0znk109oz5sipopl1etf2026-09-16352560KR7352560007KODEX 미국부동산리츠(H)11,865원-15원-0.13%11949.1511,815원11,900원11,815원1,9702339.4만원314.4억원2,650,000주Dow Jones U.S. Real Estate PR Index376.762316.6억원
cmu5yjj8c0znt109oezb447xdfsc-securities-productetf:354240:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj870znq109oraye1ru71etf2026-09-16354240KR7354240004RISE 미국고정배당우선증권10,245원130원1.29%10227.8810,170원10,290원10,000원1,4261460.4만원112.6억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.096112.5억원
cmu5yjj8x0zo5109ohpjikg66fsc-securities-productetf:354500:202609162026-09-16dayperiod2026-09-18 05:03:492026-09-18 05:03:49cmu5yjj8r0zo2109ofvf58bye1etf2026-09-16354500KR7354500001ACE 코스닥15013,870원55원0.40%13927.0313,700원13,885원13,515원124,06216.9억원1456.3억원10,500,000주코스닥 1501387.4601462.3억원
cmu5yjki610dt109o43dsm2mzfsc-securities-productetf:435040:202609162026-09-16dayperiod2026-09-18 05:03:512026-09-18 05:03:51cmu5yjki110dq109og1591xfi1etf2026-09-16435040KR7435040001ACE 글로벌브랜드TOP1018,835원85원0.45%18860.1818,835원18,915원18,810원144271.1만원113억원600,000주Bloomberg Global Select Industry Leaders TOP10 Index(PR)4925.653113.1억원
20,981건 중 801–850← 이전17 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬