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
cmu4j3ld50n3t109ol47u2negfsc-securities-productetf:0219B0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ld00n3q109ozb9swq061etf2026-09-150219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,200원-105원-0.93%11190.5411,190원11,285원11,000원110,86212.3억원89.6억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2237.41089.5억원
cmu4j3ldf0n3z109oq7urf9vsfsc-securities-productetf:0219E0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lda0n3w109ok30oprai1etf2026-09-150219E0KR70219E0005KODEX 200커버드콜액티브8,065원-80원-0.98%8077.138,100원8,185원8,010원4,489,460363.9억원7073억원87,700,000주코스피 200 커버드콜 5% OTM756.9507212.8억원
cmu4j3lej0n4l109okr541tzkfsc-securities-productetf:0221V0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lee0n4j109otkkmrjt41etf2026-09-150221V0KR70221V0000IBK 초단기채권액티브100,570원5원0.00%100558.61100,575원100,575원100,570원2,1492.1억원1075억원1,069,000주KIS 단기자금 총수익지수116.8401074.9억원
cmu4j3lf60n4t109oc5z3n4v5fsc-securities-productetf:0221Z0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lew0n4p109o6yn6i6wr1etf2026-09-150221Z0KR70221Z0006ACE K바이오코스닥액티브9,420원55원0.59%9404.179,460원9,700원9,340원16,9921.6억원89.4억원950,000주KRX K-AI 바이오테크 코스닥 지수1723.18089.3억원
cmu4j3lg20n55109op3x7vk60fsc-securities-productetf:0222F0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lfx0n52109orz0gbfg11etf2026-09-150222F0KR70222F0009마이티 AI데이터센터밸류체인12,670원55원0.44%12623.6612,665원12,770원12,545원1,3161664.7만원145.7억원1,150,000주KAP AI데이터센터밸류체인지수5025.590145.1억원
cmu4j3lgc0n5b109om50bqe1lfsc-securities-productetf:0223A0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lg70n58109owco63xt01etf2026-09-150223A0KR70223A0003RISE 코스닥커버드콜액티브10,330원35원0.34%10312.6910,300원10,540원10,225원187,56619.5억원165.2억원1,600,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7833.280165억원
cmu4j3lhj0n5x109o5on9bm7efsc-securities-productetf:0225V0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lhc0n5v109ofs90shqc1etf2026-09-150225V0KR70225V0006KODEX 미국CPU반도체TOP109,920원-110원-1.10%9922.979,915원9,965원9,810원44,9334.4억원674.5억원6,800,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4093.740674.7억원
cmu4j3lhw0n63109o4ztvqvdsfsc-securities-productetf:0226A0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lho0n60109ooct3jxd41etf2026-09-150226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,725원-20원-0.19%10741.3810,765원10,805원10,672원70,4077.5억원536.2억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4992.580537억원
cmu4j3lmf0n8j109o6etqaom8fsc-securities-productetf:0239Y0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lma0n8g109oz494eixc1etf2026-09-150239Y0KR70239Y0007PLUS 코리아HBM반도체9,135원-110원-1.19%9169.909,235원9,345원8,960원1,250,022115.4억원182.7억원2,000,000주Akros 한국 HBM 반도체 지수7454.980183.3억원
cmu4j3lmz0n8u109o3zqjn2nyfsc-securities-productetf:069500:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lmv0n8r109ou552hx0z1etf2026-09-15069500KR7069500007KODEX 200104,275원-1,135원-1.08%104820.74104,770원106,165원103,800원28,181,3602.9조원24조원231,100,000주코스피 2001042.46024.3조원
cmu4j3m0l0ngn109ofs0vr164fsc-securities-productetf:138910:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m0e0ngj109occc2rdst1etf2026-09-15138910KR7138910005KODEX 구리선물(H)9,650원-110원-1.13%9659.359,660원9,675원9,615원46,6964.5억원308.8억원3,200,000주S&P GSCI North American Copper Index(TR)884.591318.7억원
cmu4j3m0w0ngt109onp101l0cfsc-securities-productetf:138920:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m0r0ngq109oxxifuix81etf2026-09-15138920KR7138920004KODEX 콩선물(H)12,810원25원0.20%12898.7712,785원12,835원12,745원471603.3만원64억원500,000주S&P GSCI Soybeans Index(TR)7058.64264.4억원
cmu4j3m1g0nh5109o3d4oxut2fsc-securities-productetf:139230:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m1b0nh2109ouz5uxuq21etf2026-09-15139230KR7139230007TIGER 200 중공업12,905원-385원-2.90%12895.4813,080원13,195원12,780원65,3908.4억원2521.6억원19,540,000주코스피 200 중공업1229.6602517.1억원
cmu4j3m1s0nha109ojtifkfpqfsc-securities-productetf:139240:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m1m0nh8109o2pcnte3b1etf2026-09-15139240KR7139240006TIGER 200 철강소재11,290원180원1.62%11285.8711,095원11,475원11,060원20,1572.2억원99.3억원880,000주코스피 200 철강/소재1120.11099.3억원
cmu4j3m8t0nl7109obgmyipicfsc-securities-productetf:152500:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m8o0nl4109oy0nvhmk01etf2026-09-15152500KR7152500005ACE 레버리지40,960원-940원-2.24%41075.3941,145원42,350원40,570원31,03212.8억원450.5억원1,100,000주코스피 2001042.460451.8억원
cmu4j3ljg0n6w109o6z1fjiwvfsc-securities-productetf:0228G0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ljc0n6u109ok1e6pxa61etf2026-09-150228G0KR70228G0002ACE 반도체Plus전략산업9,910원-165원-1.64%9916.699,960원10,030원9,810원578,60757.5억원2477.5억원25,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5092.1302479.1억원
cmu4j3lk00n77109oora5kdjsfsc-securities-productetf:0231Z0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ljw0n75109oatojb5i51etf2026-09-150231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격9,905원-65원-0.65%9905.969,955원10,015원9,860원40,0813.9억원198.1억원2,000,000주FnGuide 코리아 TDF 2065 지수2066.730198.1억원
cmu4j3lrg0nbh109ojf9svsiofsc-securities-productetf:105010:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lrb0nbd109odmsbsuet1etf2026-09-15105010KR7105010003TIGER 라틴356,410원15원0.23%6391.426,370원6,410원6,340원4,7223010.9만원89.7억원1,400,000주BNY Latin America 35 ADR3309.68089.4억원
cmu4j3lt50nch109o2vw1tjt4fsc-securities-productetf:114260:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lt00ncd109oqai0sm2m1etf2026-09-15114260KR7114260003KODEX 국고채3년61,460원-135원-0.22%61444.6961,555원61,620원61,375원57,31535.2억원4918억원8,002,000주MKF 국고채지수(총수익)203.3904916.8억원
cmu4j3ltq0nct109on46zt4ysfsc-securities-productetf:114470:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ltl0ncp109of66x8ksa1etf2026-09-15114470KR7114470008KIWOOM 국고채3년106,915원-175원-0.16%106845.35107,090원107,090원106,905원2903100.6만원513.1억원480,000주KTB INDEX(시장가격)10067.370512.8억원
cmu4j3lv50ndn109oje0jd4cvfsc-securities-productetf:117690:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3luz0ndj109oxvecay3c1etf2026-09-15117690KR7117690008TIGER 차이나항셍3018,945원200원1.07%19019.0918,770원19,035원18,770원84159.3만원94.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8532.44095억원
cmu4j3lvp0ndy109oslg9vdh4fsc-securities-productetf:122090:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lvk0ndv109o6xdsdzr81etf2026-09-15122090KR7122090004PLUS 코스피5078,670원-675원-0.85%78807.7679,170원79,940원78,210원25,02319.8억원1699.2억원2,160,000주코스피 507913.1301702.2억원
cmu4j3lzp0ng5109ol7ao4ya5fsc-securities-productetf:138520:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lzk0ng2109ofow0ickg1etf2026-09-15138520KR7138520002TIGER 삼성그룹35,235원-540원-1.51%35403.0635,690원35,905원35,230원6,2372.2억원1423.4억원4,040,000주MKF SAMs FW44555.9101430.2억원
cmu4j3lzz0ngb109ou7dt22wpfsc-securities-productetf:138530:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lzu0ng8109o5jz50ey91etf2026-09-15138530KR7138530001TIGER LG그룹플러스12,320원70원0.57%12320.8912,230원12,410원12,205원19,3402.3억원805.7억원6,540,000주MKF LG그룹+ FW12385.170798.3억원
cmu4j3mb40nly109oiifi5w5nfsc-securities-productetf:157450:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3maw0nlw109o6xx6l74i1etf2026-09-15157450KR7157450008TIGER 단기통안채112,625원-5원0.00%112625.92112,625원112,640원112,625원40,70945.8억원1.2조원11,467,000주KIS MSB 6M(총수익)13571.5101.2조원
cmu4j3mbf0nm4109o3ghqqtfvfsc-securities-productetf:157490:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mba0nm1109ogk1ugix81etf2026-09-15157490KR7157490004TIGER 소프트웨어8,070원15원0.19%8064.407,970원8,135원7,970원33,9212.7억원750.5억원9,300,000주FnGuide 소프트웨어 지수4184.120749.9억원
cmu4j3mfl0nof109or12eigx8fsc-securities-productetf:182490:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mfg0noc109oaj8lb7hq1etf2026-09-15182490KR7182490003TIGER 단기선진하이일드(합성 H)13,815원-35원-0.25%13784.7113,820원13,820원13,815원82113.3만원82.8억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.78082.7억원
cmu4j3mg00nom109o89hhw9i7fsc-securities-productetf:183700:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3mfu0nok109our483fcg1etf2026-09-15183700KR7183700004RISE 200채권혼합5094,280원-695원-0.73%94297.6494,905원95,155원94,095원6,8776.5억원395.9억원420,000주코스피 200 KTB 혼합지수3003.940396억원
cmu4j3lnu0n9d109of9nze22pfsc-securities-productetf:091170:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lnp0n9a109o7b18g8zq1etf2026-09-15091170KR7091170001KODEX 은행16,825원-365원-2.12%16854.7717,000원17,085원16,805원944,698159.8억원2994.8억원17,800,000주KRX 은행1737.6403008.5억원
cmu4j3loe0n9o109or47k8nimfsc-securities-productetf:091220:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3loa0n9l109omvwp3adr1etf2026-09-15091220KR7091220004TIGER 은행17,545원-415원-2.31%17574.6017,755원17,780원17,500원27,4354.8억원203.5억원1,160,000주KRX 은행1737.640207.3억원
cmu4j3lps0nah109oc79lyc4dfsc-securities-productetf:102110:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lpm0nae109opgavmpii1etf2026-09-15102110KR7102110004TIGER 200104,650원-1,175원-1.11%105054.27105,095원106,415원104,045원14,015,9091.4조원9.5조원91,600,000주코스피 2001042.4609.7조원
cmu4j3lq20nan109o9y8cwkm9fsc-securities-productetf:102780:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lpx0nak109osiceucgc1etf2026-09-15102780KR7102780004KODEX 삼성그룹25,235원-265원-1.04%25194.5025,200원25,550원25,060원219,98555.6억원3.2조원128,000,000주삼성그룹25322.2803.2조원
cmu4j3lqm0naz109of3f79uu8fsc-securities-productetf:102970:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lqh0naw109opp2ewmhl1etf2026-09-15102970KR7102970001KODEX 증권17,785원-350원-1.93%17831.0817,925원18,020원17,620원252,26145.1억원6696억원37,650,000주KRX 증권1805.8406668.8억원
cmu4j3lqw0nb5109ove3ywo0afsc-securities-productetf:104520:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lqs0nb2109oea23pxdl1etf2026-09-15104520KR7104520002KIWOOM 블루칩14,685원-155원-1.04%14675.1514,800원14,805원14,655원5276.6만원146.8억원1,000,000주MKF 블루칩14573.840146.7억원
cmu4j3lsa0nby109oo3p0q9exfsc-securities-productetf:108450:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ls60nbw109o3l0wms2g1etf2026-09-15108450KR7108450008ACE 삼성그룹섹터가중38,530원-615원-1.57%38607.6038,740원39,055원38,465원3,0981.1억원770.6억원2,000,000주MKF SAMs SW38397.320772.1억원
cmu4j3lsv0nca109ogtd3cxs6fsc-securities-productetf:114100:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lsq0nc8109o522ajz3v1etf2026-09-15114100KR7114100001RISE 국고채3년105,495원-220원-0.21%105451.70105,675원105,710원105,415원5,3035.5억원991.6억원940,000주KTB INDEX(시장가격)10067.370991.2억원
cmu4j3lu00ncy109olym4353hfsc-securities-productetf:114800:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ltv0ncw109oqhqf37ll1etf2026-09-15114800KR7114800006KODEX 인버스1,050원12원1.16%1050.601,047원1,056원1,032원628,267,3326552.4억원8166.9억원777,800,000주코스피 200 선물지수5055.2908845억원
cmu4j3lua0nd4109o2ykxehjyfsc-securities-productetf:114820:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lu50nd2109olufizwik1etf2026-09-15114820KR7114820004TIGER 국채3년104,605원-160원-0.15%104520.11104,765원104,790원104,470원7,1317.4억원1221.7억원1,168,000주KTB INDEX(시장가격)10067.3701220.7억원
cmu4j3lw90ne9109ob0st0upkfsc-securities-productetf:122630:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lw40ne7109otkoxcnlb1etf2026-09-15122630KR7122630007KODEX 레버리지99,690원-2,405원-2.36%100120.84100,990원103,230원98,695원17,317,4041.7조원5조원51,150,000주코스피 2001042.4605.2조원
cmu4j3lwj0nef109ooy7ayo2tfsc-securities-productetf:123310:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lwe0ned109o7urni1hd1etf2026-09-15123310KR7123310005TIGER 인버스1,168원14원1.21%1168.211,162원1,174원1,149원2,638,98530.6억원512.7억원43,900,000주코스피 200 선물지수5055.290511.6억원
cmu4j3lxe0neu109ow8n2kassfsc-securities-productetf:130680:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lx50neq109olhrjfyvs1etf2026-09-15130680KR7130680002TIGER 원유선물Enhanced(H)8,390원75원0.90%8275.708,240원8,410원8,235원34,1832.8억원180.3억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER1018.816177.9억원
cmu4j3lxo0nf0109o0gx146mkfsc-securities-productetf:130730:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lxj0nex109ob0l5w6ce1etf2026-09-15130730KR7130730005KIWOOM 단기자금103,105원5원0.00%103086.13103,100원103,110원103,100원1691742.4만원680.4억원660,000주MK 머니마켓 지수(총수익)14752.180680.3억원
cmu4j3lyj0nfh109opodovubhfsc-securities-productetf:133690:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3lye0nfe109ow63u7nww1etf2026-09-15133690KR7133690008TIGER 미국나스닥100174,930원1,880원1.09%175329.60173,850원175,015원173,530원4,675,5048151.5억원11.4조원65,260,000주NASDAQ 10028937.84011.4조원
cmu4j3m270nhf109ob9137hycfsc-securities-productetf:139250:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m1x0nhc109ozr4csgkb1etf2026-09-15139250KR7139250005TIGER 200 에너지화학17,650원-310원-1.73%17702.2017,825원17,925원17,635원23,1254.1억원275.3억원1,560,000주코스피 200 에너지/화학1743.590272.6억원
cmu4j3m3c0ni4109oj8v3ez2tfsc-securities-productetf:139290:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m370ni0109odny1pzju1etf2026-09-15139290KR7139290001TIGER 200 경기소비재24,010원-290원-1.19%24046.7924,115원24,400원24,010원1,4213428.8만원67.2억원280,000주코스피 200 경기소비재2372.58067.3억원
cmu4j3m3w0nif109o1xsi9h1afsc-securities-productetf:139660:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m3r0nic109oplqdv3bz1etf2026-09-15139660KR7139660005KIWOOM 미국달러선물인버스8,540원-75원-0.87%8537.358,610원8,610원8,540원268229.5만원74.2억원870,000주미국달러선물지수1524.34074.2억원
cmu4j3m5v0njj109o9t5znupgfsc-securities-productetf:143860:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m5q0njh109oburp4y7t1etf2026-09-15143860KR7143860005TIGER 헬스케어35,270원115원0.33%35243.5535,150원35,730원35,030원6,1792.1억원1410.8억원4,000,000주KRX 헬스케어3585.0201409.7억원
cmu4j3m650njp109o5i7fb6rffsc-securities-productetf:144600:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m600njn109ogtajvdta1etf2026-09-15144600KR7144600004KODEX 은선물(H)10,245원-100원-0.97%10305.8810,235원10,300원10,195원292,51929.9억원7499.3억원73,200,000주S&P GSCI Silver Index(TR)1981.9197543.9억원
cmu4j3m6q0nk1109o0sxnj6fgfsc-securities-productetf:145850:202609152026-09-15dayperiod2026-09-17 05:03:462026-09-17 05:03:46cmu4j3m6k0njy109owwbo24m71etf2026-09-15145850KR7145850004TREX 펀더멘탈 200116,435원-1,360원-1.15%115866.10116,595원116,615원115,770원893.1만원291억원250,000주FnGuide-RAFI 코리아200 지수29582.600289.6억원
cmu4j3mzi0nzl109o20xe9zp6fsc-securities-productetf:241390:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mze0nzi109oha78z26w1etf2026-09-15241390KR7241390004RISE V&S셀렉트밸류채권혼합15,455원-95원-0.61%15490.1015,520원15,660원15,455원1,1321757.4만원340억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2706.120340.7억원
19,810건 중 401–450← 이전9 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬