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
cmu1o827l025b109okbus2cx8fsc-securities-productetf:292560:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o827c0259109o5bt7ewwz1etf2026-09-11292560KR7292560000TIGER 일본엔선물8,070원-10원-0.12%8079.888,100원8,105원8,045원57,0134.5억원484.2억원6,000,000주엔선물지수444.080492.8억원
cmu1o82710255109ob8jwt0n1fsc-securities-productetf:292500:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o826r0253109onjuun7xd1etf2026-09-11292500KR7292500006SOL KRX30049,250원-810원-1.62%49433.3849,035원49,250원48,925원119583.8만원246.2억원500,000주KRX 3004730.640247.1억원
cmu1o826g024z109olkyucujjfsc-securities-productetf:292190:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8267024x109oilfzyj441etf2026-09-11292190KR7292190006KODEX KRX30048,205원-1,130원-2.29%48317.1247,710원48,455원47,670원17,7568.5억원723억원1,500,000주KRX 3004730.640724.7억원
cmu1o825w024t109o6cdsidrbfsc-securities-productetf:292160:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o825m024r109ouppi6rk21etf2026-09-11292160KR7292160009TIGER KRX30048,545원-1,050원-2.12%48520.2147,725원48,545원47,725원7463589만원242.7억원500,000주KRX 3004730.640242.6억원
cmu1o825c024n109ouwvf08v4fsc-securities-productetf:292150:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8252024l109ooasptl281etf2026-09-11292150KR7292150000TIGER 코리아TOP1038,835원-675원-1.71%38777.5838,260원38,950원38,040원387,083148.5억원1.9조원50,850,000주FnGuide TOP10 지수13527.6501.8조원
cmu1o824s024h109o5kjp0r0afsc-securities-productetf:292050:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o824i024f109opm3u14mf1etf2026-09-11292050KR7292050002RISE KRX30049,590원-1,285원-2.53%49707.8949,225원49,755원49,040원5402654.4만원173.5억원350,000주KRX 3004730.640173.9억원
cmu1o8248024b109ogcyjuqm7fsc-securities-productetf:291890:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823y0249109o03zqqsat1etf2026-09-11291890KR7291890002KODEX MSCI EM선물(H)12,350원-210원-1.67%12331.5312,345원12,395원12,300원5,9967402.6만원61.7억원500,000주iEdge Emerging Markets Futures Index(ER)1743.21061.6억원
cmu1o823o0245109or7yk1tbefsc-securities-productetf:291680:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823f0243109ote80gahg1etf2026-09-11291680KR7291680007RISE 차이나H선물인버스(H)7,950원5원0.06%7953.067,945원7,950원7,945원11087.4만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10498.39039.7억원
cmu1o8234023z109o6iettvhffsc-securities-productetf:291630:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o822v023x109or2tk7zif1etf2026-09-11291630KR7291630002KIWOOM 코스닥150선물레버리지3,410원-235원-6.45%3377.273,380원3,470원3,355원53,7461.8억원49.4억원1,450,000주F-코스닥150 지수1590.75048.9억원
cmu1o822l023t109oupzde1n0fsc-securities-productetf:291620:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o822c023r109o1k9widff1etf2026-09-11291620KR7291620003KIWOOM 코스닥150선물인버스4,355원155원3.69%4368.994,345원4,380원4,315원23,8411억원24.8억원570,000주F-코스닥150 지수1590.75024.9억원
cmu1o8221023n109o65hfs49hfsc-securities-productetf:291130:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o821s023l109ogc033sx01etf2026-09-11291130KR7291130003ACE MSCI멕시코(합성)17,290원-275원-1.57%17505.6217,415원17,420원17,275원9191589.4만원155.6억원900,000주MSCI MEXICO IMI 25/50 Price return Index13190.804157.5억원
cmu1o821i023h109oqxyg5g7ffsc-securities-productetf:290130:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8219023f109ojnoa2yj81etf2026-09-11290130KR7290130004RISE ESG사회책임투자47,965원-1,030원-2.10%47974.5147,110원48,255원47,065원71,69534억원6763억원14,100,000주KRX ESG 사회책임경영지수(S)7733.0406764.4억원
cmu1o820z023b109o8ayqwi54fsc-securities-productetf:290080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o820p0239109ot9r6kbkr1etf2026-09-11290080KR7290080001RISE 200고배당커버드콜ATM7,445원100원1.36%7492.257,240원7,445원7,200원16,9271.2억원126.5억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1071.140127.3억원
cmu1o820f0235109ozqdhygrpfsc-securities-productetf:289670:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:53cmu1o82050233109oeajijzmu1etf2026-09-11289670KR7289670002PLUS 국채선물10년51,325원-385원-0.74%51292.2451,230원51,390원51,225원4,4492.2억원65.6억원128,000주10년국채선물지수1108.19065.6억원
cmu1o81zv022z109onj4y61lffsc-securities-productetf:289480:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81zl022x109opt63k2cl1etf2026-09-11289480KR7289480006TIGER 200커버드콜12,935원-150원-1.15%12937.9512,805원12,950원12,750원38,0114.8억원297.5억원2,300,000주코스피 200 커버드콜 ATM 지수1864.500297.5억원
cmu1o81zb022u109oeipbvf01fsc-securities-productetf:289260:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81z1022r109obp2ps7tt1etf2026-09-11289260KR7289260002TIGER MSCI KOREA ESG리더스29,455원-150원-0.51%29460.8729,000원29,455원28,920원6,9012억원176.7억원600,000주MSCI Korea Country ESG Leaders Capped Index4256.780176.7억원
cmu1o81ys022o109otcohpwe6fsc-securities-productetf:289250:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81yh022l109og4uekdx81etf2026-09-11289250KR7289250003TIGER MSCI KOREA ESG유니버설35,370원-585원-1.63%35343.4634,685원35,370원34,685원6442235.1만원244억원690,000주MSCI Korea ESG Universal Index4926.820243.8억원
cmu1o81y7022i109ouj4a5z0zfsc-securities-productetf:289040:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xx022f109o72ilzd371etf2026-09-11289040KR7289040008KODEX MSCI KOREA ESG유니버설33,800원-760원-2.20%33974.0833,615원33,800원33,615원723.5만원202.8억원600,000주MSCI Korea ESG Universal Capped Index4719.340203.8억원
cmu1o81xo022c109oeewubx1lfsc-securities-productetf:287180:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xe0229109odx66nkyy1etf2026-09-11287180KR7287180004PLUS 미국나스닥테크52,375원-475원-0.90%52110.1052,300원52,440원51,985원1,1265875.6만원471.3억원900,000주NASDAQ 100 Technology Sector Index16872.550468.9억원
cmu1o81x40226109or6bo1u2efsc-securities-productetf:285690:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ww0224109oe8yenq8g1etf2026-09-11285690KR7285690004FOCUS ESG리더스21,860원-160원-0.73%21883.4321,730원21,860원21,730원24.3만원76.5억원350,000주KRX ESG Leaders 1503322.41076.5억원
cmu1o81wm0221109o4ap2ukyzfsc-securities-productetf:284980:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81wd021z109oqwhsmn8j1etf2026-09-11284980KR7284980000RISE 200금융23,200원345원1.51%23283.6822,550원23,310원22,550원4,6671억원199.5억원860,000주코스피 200 금융1781.450200.2억원
cmu1o81qp020d109o7nkugw80fsc-securities-productetf:278620:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81qf020b109ouhnpwtrk1etf2026-09-11278620KR7278620000PLUS 단기채권액티브119,145원-35원-0.03%119089.90119,165원119,185원119,145원3544218.1만원667.2억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.090666.9억원
cmu1o81q50209109opv8otjudfsc-securities-productetf:278540:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81pu0207109of1pjtlub1etf2026-09-11278540KR7278540000KODEX MSCI Korea TR39,000원-930원-2.33%38942.1438,490원39,145원38,350원23,9129.2억원2.3조원61,200,000주MSCI Korea TR Index4939.4002.3조원
cmu1o81pl0205109o05pxsfy0fsc-securities-productetf:278530:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81pb0203109o9gwnx8wf1etf2026-09-11278530KR7278530001KODEX 200TR39,640원-900원-2.22%39699.0039,035원39,920원38,985원687,823271.2억원7.7조원194,400,000주코스피 200 TR1446.4907.7조원
cmu1o81oh01zx109orm3c7uz7fsc-securities-productetf:277650:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81o701zv109og4j7g1co1etf2026-09-11277650KR7277650008TIGER 코스피중형주21,400원-15원-0.07%21418.6021,285원21,440원21,260원57121.8만원42.8억원200,000주코스피 중형주4153.56042.8억원
cmu1o81nw01zt109oodf0dpzsfsc-securities-productetf:277640:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81nm01zr109o106l8ols1etf2026-09-11277640KR7277640009TIGER 코스피대형주37,970원-635원-1.64%37828.4137,330원37,970원37,195원9,8203.6억원645.4억원1,700,000주코스피 대형주7551.650643억원
cmu1o81nc01zp109ogmb3tvw3fsc-securities-productetf:277630:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81n301zn109oatoa0yas1etf2026-09-11277630KR7277630000TIGER 코스피72,090원-1,290원-1.76%72096.3471,325원72,435원70,940원14,38410.3억원6019.5억원8,350,000주코스피6909.9105983.9억원
cmu1o81mu01zl109od43qyumzfsc-securities-productetf:277540:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81mk01zj109owfolhauj1etf2026-09-11277540KR7277540001ACE 아시아TOP5031,455원-600원-1.87%31813.2331,845원31,895원31,265원2,4827862.5만원251.6억원800,000주S&P ASIA50 Price Return Index9114.510254.5억원
cmu1o81m801zh109oart5pe78fsc-securities-productetf:276990:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ly01zf109o5ehp9pht1etf2026-09-11276990KR7276990009KODEX 글로벌로봇(합성)24,290원-205원-0.84%24241.0724,320원24,320원24,230원2,5546196.3만원429.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1296.261429억원
cmu1o81ln01zd109ob2duy3vzfsc-securities-productetf:276970:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ld01zb109oga6y1f661etf2026-09-11276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,745원5원0.06%7738.437,740원7,815원7,700원4,6443596만원364억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.084363.7억원
cmu1o81l301z9109ovw0uu1rmfsc-securities-productetf:276650:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81kt01z7109ozkq9fvb71etf2026-09-11276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,075원-505원-1.08%46096.3746,075원46,075원46,075원24110.5만원345.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5084.454345.7억원
cmu1o81kj01z5109ox7e31fbtfsc-securities-productetf:276000:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81k901z3109o5rpmxs9c1etf2026-09-11276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,455원-335원-1.54%21534.4521,550원21,555원21,350원4,7201억원182.3억원850,000주MorningStar Global Upstream Resources Index(PR)5782.157193.8억원
cmu1o81jz01z1109ozik1x14afsc-securities-productetf:275980:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81jp01yz109o6vncs6f31etf2026-09-11275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,210원-290원-1.23%23253.1423,440원23,465원23,000원1,1942754.8만원589.5억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4093.410581.3억원
cmu1o81jf01yx109o300w3gl2fsc-securities-productetf:275750:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81j401yv109oe32ussr01etf2026-09-11275750KR7275750008RISE 코스닥150선물인버스2,475원80원3.34%2490.742,475원2,490원2,455원7,7331917.1만원23.5억원950,000주F-코스닥150 지수1590.75023.6억원
cmu1o81iv01yt109o4i5wsnrgfsc-securities-productetf:275300:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81il01yr109oak1agzt11etf2026-09-11275300KR7275300002KODEX 우량주30,240원-305원-1.00%30175.1029,600원30,240원29,600원2,6848040.9만원514억원1,700,000주MSCI Korea IMI Quality Capped17792.180512.9억원
cmu1o81ib01yp109oxub1wrw5fsc-securities-productetf:275290:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81i401yn109oqq9ukt901etf2026-09-11275290KR7275290005KODEX 가치주34,995원-725원-2.03%34987.9934,525원34,995원34,525원6182144.2만원314.9억원900,000주MSCI Korea IMI Enhanced Value Capped20316.180314.8억원
cmu1o81hu01yl109ok3nin9rcfsc-securities-productetf:275280:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81hk01yj109oi7dnt2wi1etf2026-09-11275280KR7275280006KODEX 모멘텀주43,195원-770원-1.75%43042.6142,455원43,235원42,455원2,0938952.6만원388.7억원900,000주MSCI Korea IMI Momentum Capped13999.000387.3억원
cmu1o81ha01yh109ou7t34ua1fsc-securities-productetf:273140:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81h101yf109ojbepqyfb1etf2026-09-11273140KR7273140004KODEX 단기변동금리부채권액티브114,800원0원0.00%114538.20114,810원114,820원114,800원2,8843.3억원2802.2억원2,441,000주KAP 단기변동금리부은행채권지수148.7902795.8억원
cmu1o81gr01yd109olxc2gd23fsc-securities-productetf:273130:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81gh01yb109oureg4zug1etf2026-09-11273130KR7273130005KODEX 종합채권(AA-이상)액티브109,350원-390원-0.36%109247.82109,100원109,425원109,100원26,41728.8억원3.4조원31,322,000주KAP 한국종합채권지수257.6903.4조원
cmu1o81g701y9109o1za219j3fsc-securities-productetf:272910:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81fx01y7109oj4ambymy1etf2026-09-11272910KR7272910001ACE 중장기국공채액티브105,645원-290원-0.27%105575.33105,590원105,645원105,590원12126.7만원737.4억원698,000주KIS 종합채권국공채1-10Y지수153.930736.9억원
cmu1o81fm01y5109oqdhdfgmsfsc-securities-productetf:272580:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81fc01y3109ogtckbh1k1etf2026-09-11272580KR7272580002TIGER 단기채권액티브57,145원5원0.01%57137.1357,135원57,150원57,130원11,9046.8억원7605.9억원13,310,000주KIS MSB 6M PLUS 지수13737.1007604.9억원
cmu1o81f101y1109oc2poig2ofsc-securities-productetf:272570:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81es01xz109oqka4aw141etf2026-09-11272570KR7272570003RISE 중장기국공채액티브107,425원-340원-0.32%107283.91107,370원107,425원107,280원775.1만원148.2억원138,000주KIS 종합채권국공채4~5Y지수148.070148억원
cmu1o81eh01xx109o5uvvcazsfsc-securities-productetf:272560:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81e801xv109orvc1ws8t1etf2026-09-11272560KR7272560004RISE 단기국공채액티브114,920원-20원-0.02%114890.09114,925원114,955원114,910원28,13032.3억원1574.4억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7601573.9억원
cmu1o81dx01xt109oujdmffbifsc-securities-productetf:271060:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81dn01xr109ouzbgf8071etf2026-09-11271060KR7271060006KODEX 3대농산물선물(H)9,080원75원0.83%9189.559,115원9,280원9,075원20,4721.8억원288.7억원3,180,000주S&P GSCI Grains Select Index ER18.646292.2억원
cmu1o81dc01xp109of0eb41eefsc-securities-productetf:271050:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81d301xn109ogkr4io7v1etf2026-09-11271050KR7271050007KODEX WTI원유선물인버스(H)1,684원-86원-4.86%1653.021,663원1,684원1,635원19,913,854328.9억원1571.5억원93,325,000주S&P GSCI Crude Oil Index ER266.9971582.7억원
cmu1o81cs01xl109oo2mih0bxfsc-securities-productetf:270810:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ci01xj109ocfyh65671etf2026-09-11270810KR7270810005RISE 코스닥15013,815원-480원-3.36%13832.6313,765원13,950원13,710원81,96611.3억원3160.8억원22,880,000주코스닥 1501399.1403175.9억원
cmu1o81c801xh109oz01ypsdhfsc-securities-productetf:270800:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81bz01xf109o4bijhkjs1etf2026-09-11270800KR7270800006RISE KQ고배당15,440원180원1.18%15401.9415,260원15,470원15,260원1,1331744.3만원84.9억원550,000주FnGuide KQ고배당포커스 지수7775.62084.7억원
cmu1o81bo01xd109o4edjxykgfsc-securities-productetf:269540:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81be01xb109opmv7n0st1etf2026-09-11269540KR7269540001PLUS 미국S&P500(H)29,720원-125원-0.42%29632.1529,850원29,850원29,597원14,0624.1억원891.6억원3,000,000주S&P 5007656.980888.9억원
cmu1o81b401x9109oha1lwq2vfsc-securities-productetf:269530:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81av01x7109o03ifetjt1etf2026-09-11269530KR7269530002PLUS S&P글로벌인프라19,080원-5원-0.03%19059.3419,095원19,110원19,035원237452.5만원114.4억원600,000주S&P Global Infrastructure Index3650.814114.3억원
cmu1o81ak01x5109o002i8ne0fsc-securities-productetf:269420:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ab01x3109ozgpzz9o01etf2026-09-11269420KR7269420006KODEX S&P글로벌인프라(합성)21,320원-60원-0.28%21237.8221,380원21,380원21,235원3,3177052.9만원220억원1,032,000주S&P Global Infrastructure Index3650.814219.1억원
20,981건 중 4,551–4,600← 이전92 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬