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
cmu1o81a101x1109obac962amfsc-securities-productetf:269370:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o819r01wz109oht78cvtc1etf2026-09-11269370KR7269370003TIGER S&P글로벌인프라(합성)16,285원-145원-0.88%16347.5516,430원16,430원16,280원7101157만원113.9억원700,000주S&P Global Infrastructure Index3650.814114.4억원
cmu1o819h01wx109o4uzh1o39fsc-securities-productetf:267770:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o819601wv109o0hkwdvb81etf2026-09-11267770KR7267770006TIGER 200선물레버리지84,060원-3,780원-4.30%83937.1581,445원85,300원81,290원71,56259.5억원2017.4억원2,400,000주코스피 200 선물지수5291.0902014.4억원
cmu1o818z01wt109omh3rrs41fsc-securities-productetf:267490:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o818m01wr109omxvm352r1etf2026-09-11267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,855원-100원-2.02%4854.364,835원4,855원4,825원664321.7만원33.9억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26433.9억원
cmu1o818c01wp109onb8f5icifsc-securities-productetf:267450:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o818201wn109opdnf2yws1etf2026-09-11267450KR7267450005RISE 미국장기국채선물인버스(H)11,365원135원1.20%11309.7011,395원11,400원11,285원365412.5만원56.8억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26456.5억원
cmu1o817r01wl109oygt93n68fsc-securities-productetf:267440:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o817h01wj109ova8ad85o1etf2026-09-11267440KR7267440006RISE 미국장기국채선물(H)7,930원20원0.25%7944.837,930원7,935원7,930원6349.9만원47.5억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.26447.6억원
cmu1o817701wh109oxitfo6qtfsc-securities-productetf:266550:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o816y01wf109ohl3pqa5o1etf2026-09-11266550KR7266550003PLUS 중형주저변동5018,715원-35원-0.19%18863.2618,715원18,715원18,715원11.8만원46.7억원250,000주FnGuide 중형주저변동50지수3699.40047.1억원
cmu1o816n01wd109od640h9mufsc-securities-productetf:266420:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o816d01wb109oc7uisqug1etf2026-09-11266420KR7266420009KODEX 헬스케어16,165원-275원-1.67%16134.6016,000원16,230원15,950원20,5313.2억원646.6억원4,000,000주KRX 헬스케어3613.270645.3억원
cmu1o816001w9109okqmwynltfsc-securities-productetf:266410:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o815r01w7109ojyh0yv8a1etf2026-09-11266410KR7266410000KODEX 필수소비재9,655원95원0.99%9635.619,420원9,660원9,400원13,2701.2억원115.8억원1,200,000주KRX 필수소비재1735.930115.6억원
cmu1o815g01w5109ope4w52grfsc-securities-productetf:266390:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o815601w3109o3jk7rjg91etf2026-09-11266390KR7266390004KODEX 경기소비재14,860원-25원-0.17%14913.8014,755원14,925원14,705원8411250만원89.1억원600,000주KRX 경기소비재1697.94089.4억원
cmu1o814w01w1109opscvhcn2fsc-securities-productetf:266370:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o814m01vz109omm9yvs1e1etf2026-09-11266370KR7266370006KODEX IT68,460원-2,340원-3.31%68496.8967,620원69,145원67,620원33,82123.1억원1095.3억원1,600,000주KRX 정보기술5924.8801095.9억원
cmu1o814b01vx109of2xxu5t2fsc-securities-productetf:266360:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o814101vv109opyttxpb71etf2026-09-11266360KR7266360007KODEX K콘텐츠9,570원-70원-0.73%9605.499,460원9,645원9,450원13,7251.3억원306.2억원3,200,000주KRX K콘텐츠1486.210307.3억원
cmu1o813r01vt109oj46gxelvfsc-securities-productetf:266160:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o813h01vr109o6afoiw4e1etf2026-09-11266160KR7266160001RISE 고배당33,570원-315원-0.93%33491.9433,005원33,625원32,885원13,7744.5억원2131.6억원6,350,000주FnGuide 고배당포커스 지수23742.1602126.7억원
cmu1o813701vp109otb1s3gp5fsc-securities-productetf:265690:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o812w01vn109omxbyykjk1etf2026-09-11265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.420원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148956.7만원
cmu1o812m01vl109ov26n9w5dfsc-securities-productetf:261920:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o812c01vj109ozzxoprhc1etf2026-09-11261920KR7261920003ACE MSCI필리핀(합성)11,935원-5원-0.04%12018.0512,080원12,080원11,925원4857.3만원11.9억원100,000주MSCI Philippines IMI Index1604.22712억원
cmu1o812201vh109obvgy75ztfsc-securities-productetf:261270:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o811t01vf109ooi63bhke1etf2026-09-11261270KR7261270003KODEX 미국달러선물인버스8,310원-50원-0.60%8314.188,285원8,330원8,285원67,9825.6억원982.2억원11,820,000주미국달러선물지수1509.770979.4억원
cmu1o811j01vd109oqp0jmn3bfsc-securities-productetf:261260:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o811901vb109o8tm5vxq21etf2026-09-11261260KR7261260004KODEX 미국달러선물인버스2X5,625원-60원-1.06%5623.285,590원5,650원5,590원333,83118.7억원1958억원34,810,000주미국달러선물지수1509.7701950.1억원
cmu1o810z01v9109ob2wyyjqffsc-securities-productetf:261250:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o810p01v7109odqothfph1etf2026-09-11261250KR7261250005KODEX 미국달러선물레버리지15,125원175원1.17%15154.7415,170원15,180원15,045원159,01924억원300.9억원1,990,000주미국달러선물지수1509.770301.5억원
cmu1o810e01v5109osr5gg7iofsc-securities-productetf:261240:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o810401v3109oktiq90hb1etf2026-09-11261240KR7261240006KODEX 미국달러선물13,915원75원0.54%13924.8513,945원13,945원13,880원66,2609.2억원609.4억원4,380,000주미국달러선물지수1509.770616.8억원
cmu1o80zv01v1109org3tpawcfsc-securities-productetf:261220:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80zl01uz109o2huvemc71etf2026-09-11261220KR7261220008KODEX WTI원유선물(H)28,315원1,480원5.52%28704.7429,075원29,100원28,190원343,08598.8억원566.3억원2,000,000주S&P GSCI Crude Oil Index ER266.997552.5억원
cmu1o80za01ux109oj3d7duk3fsc-securities-productetf:261140:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80z001uv109ogafhtybg1etf2026-09-11261140KR7261140008TIGER 우선주24,390원-580원-2.32%24278.3224,260원24,495원24,230원6,9621.6억원312.1억원1,280,000주코스피 우선주 지수5637.590310.7억원
cmu1o80yq01ut109o53hk1pbafsc-securities-productetf:261120:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80yg01ur109ouhx7rr171etf2026-09-11261120KR7261120000TIGER 미국달러선물인버스2X5,575원-55원-0.98%5583.995,565원5,600원5,555원11,2126251.5만원345.6억원6,200,000주미국달러선물지수1509.770323.8억원
cmu1o80y601up109ow5hix6emfsc-securities-productetf:261110:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80xw01un109os6n325zf1etf2026-09-11261110KR7261110001TIGER 미국달러선물레버리지15,170원170원1.13%15194.2015,255원15,255원15,105원5,3048051만원75.8억원500,000주미국달러선물지수1509.77075.9억원
cmu1o80xm01ul109omqh5bwmnfsc-securities-productetf:261070:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80xf01uj109o8cun0kpo1etf2026-09-11261070KR7261070007TIGER 코스닥150바이오테크11,465원-265원-2.26%11510.4711,405원11,565원11,380원94,63310.8억원529.6억원4,620,000주코스닥 150 헬스케어4023.090536.3억원
cmu1o80x501uh109oo87zqk2bfsc-securities-productetf:261060:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80wx01uf109oof7rgxzh1etf2026-09-11261060KR7261060008TIGER 코스닥150IT24,375원-875원-3.47%24304.7024,320원24,755원24,225원31,9137.8억원282.7억원1,160,000주코스닥 150 정보기술1245.570281.9억원
cmu1o80wo01ud109o871f7soafsc-securities-productetf:256750:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80we01ub109om7jma28a1etf2026-09-11256750KR7256750001KODEX 차이나심천ChiNext(합성)14,615원0원0.00%14681.4414,665원14,705원14,300원15,5182.2억원447억원3,059,000주SZSE ChiNext Price Index3322.039449.1억원
cmu1o80w401u9109o3ono2ongfsc-securities-productetf:256450:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80vu01u7109o8uzl96mx1etf2026-09-11256450KR7256450008PLUS 심천차이넥스트(합성)13,885원-255원-1.80%14331.9414,095원14,225원13,745원536746.4만원69.4억원500,000주SZSE ChiNext Price Index3322.03971.6억원
cmu1o80vk01u5109osf2mxwn6fsc-securities-productetf:256440:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80vc01u3109owt8h9jta1etf2026-09-11256440KR7256440009ACE MSCI인도네시아(합성)5,040원-105원-2.04%5157.495,140원5,140원5,000원49,0682.4억원307.4억원6,100,000주MSCI Indonesia Index4221.995314.6억원
cmu1o80v001u1109o78b3kfm3fsc-securities-productetf:253290:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80uq01tz109or6d0z28o1etf2026-09-11253290KR7253290001RISE 헬스케어채권혼합11,470원-145원-1.25%11526.6411,545원11,555원11,450원3,5594094만원206.4억원1,800,000주FnGuide 헬스케어 채권혼합 지수2082.640207.4억원
cmu1o80uh01tx109o9oe501dzfsc-securities-productetf:253280:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80u901tv109o905lrqxd1etf2026-09-11253280KR7253280002RISE 헬스케어12,205원-185원-1.49%12256.1412,215원12,295원12,170원2,1082573.2만원73.2억원600,000주FnGuide 헬스케어 지수3096.28073.5억원
cmu1o80tx01tt109oz6ovwqodfsc-securities-productetf:253250:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80tm01tr109ospctrctn1etf2026-09-11253250KR7253250005KIWOOM 200선물레버리지100,430원-4,670원-4.44%100064.4596,980원101,455원96,980원7,4637.4억원291.2억원290,000주코스피 200 선물지수5291.090290.1억원
cmu1o80tc01tp109ozmtevat4fsc-securities-productetf:253240:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80t201tn109og4qldqyn1etf2026-09-11253240KR7253240006KIWOOM 200선물인버스1,296원25원1.97%1302.261,320원1,320원1,288원33,2654337.3만원15.8억원1,220,000주코스피 200 선물지수5291.09015.8억원
cmu1o80ss01tl109ohfxa4xyqfsc-securities-productetf:253230:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80si01tj109oaqutgncq1etf2026-09-11253230KR7253230007KIWOOM 200선물인버스2X74원3원4.23%74.3876원76원72원2,358,5561.7억원24.4억원33,100,000주코스피 200 선물지수5291.09024.6억원
cmu1o80s801th109oa0bkvmchfsc-securities-productetf:253160:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80ry01tf109onaz9ozah1etf2026-09-11253160KR7253160006PLUS 200선물인버스2X151원10원7.09%150.41152원154원149원1,693,2922.5억원13.4억원8,900,000주코스피 200 선물지수5291.09013.8억원
cmu1o80ro01td109onhjcxm2cfsc-securities-productetf:253150:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80re01tb109ohtt1eut51etf2026-09-11253150KR7253150007PLUS 200선물레버리지203,695원-9,610원-4.51%203162.01196,920원206,135원196,560원2,3244.6억원509.2억원250,000주코스피 200 선물지수5291.090507.9억원
cmu1o80r401t9109otw0980mafsc-securities-productetf:252710:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80qu01t7109oukm749zi1etf2026-09-11252710KR7252710009TIGER 200선물인버스2X80원4원5.26%80.3182원83원78원71,590,77857.8억원277.2억원346,600,000주코스피 200 선물지수5291.090293.7억원
cmu1o80qk01t5109or5u29t8efsc-securities-productetf:252670:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80qa01t3109ooptt97d31etf2026-09-11252670KR7252670005KODEX 200선물인버스2X73원2원2.82%73.4975원76원72원5,275,152,1693897.5억원7406.1억원10,145,400,000주코스피 200 선물지수5291.0907836.2억원
cmu1o80q001t1109o1uvdut1vfsc-securities-productetf:252650:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80pq01sz109oyj6xeboi1etf2026-09-11252650KR7252650007KODEX 200동일가중18,875원-50원-0.26%18880.9918,685원18,875원18,675원9811842.3만원132.1억원700,000주코스피 200 동일가중지수3794.760132.1억원
cmu1o80ph01sx109ocq6z0op2fsc-securities-productetf:252420:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80pa01sv109o16wlela81etf2026-09-11252420KR7252420005RISE 200선물인버스2X78원4원5.41%77.8079원80원77원1,709,2961.3억원39억원50,100,000주코스피 200 선물지수5291.09038.9억원
cmu1o80p001st109ok28177akfsc-securities-productetf:252410:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80oq01sr109olrpnjl2a1etf2026-09-11252410KR7252410006RISE 200선물인버스1,293원16원1.25%1302.221,313원1,315원1,290원31,3634093.8만원25.8억원2,000,000주코스피 200 선물지수5291.09024.7억원
cmu1o80og01sp109oaso7a66pfsc-securities-productetf:252400:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80o701sn109obr4vozmh1etf2026-09-11252400KR7252400007RISE 200선물레버리지101,970원-4,400원-4.14%101616.5698,715원103,315원98,530원2,3732.3억원611.8억원600,000주코스피 200 선물지수5291.090609.6억원
cmu1o80nw01sl109oaf9auph8fsc-securities-productetf:252000:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80nm01sj109o5mrhv7je1etf2026-09-11252000KR7252000005TIGER 200동일가중19,750원-90원-0.45%19768.9619,370원19,750원19,370원5,7521.1억원98.7억원500,000주코스피 200 동일가중지수3794.76098.8억원
cmu1o80nc01sh109oe0f8iiybfsc-securities-productetf:251600:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80n201sf109or409ahu51etf2026-09-11251600KR7251600003PLUS 고배당주채권혼합15,525원55원0.36%15528.8815,465원15,690원15,350원130,91120.2억원6008.1억원38,700,000주FnGuide 고배당 채권혼합 지수4074.3506009.6억원
cmu1o80mr01sd109o4icq8sxffsc-securities-productetf:251590:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80mh01sb109o6jwfdl6w1etf2026-09-11251590KR7251590006PLUS 고배당저변동5017,370원-45원-0.26%17436.7617,330원17,410원17,330원4,4147673.5만원121.5억원700,000주FnGuide 고배당저변동50 지수3018.120122억원
cmu1o80m701s9109ojuwust1jfsc-securities-productetf:251350:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80lx01s7109orw0ipaam1etf2026-09-11251350KR7251350005KODEX MSCI선진국37,750원-155원-0.41%37724.9737,585원37,925원37,585원18,9567.1억원4832억원12,800,000주MSCI World4937.3204828.7억원
cmu1o80lo01s5109ocwqci63tfsc-securities-productetf:251340:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80le01s3109ofeliclqj1etf2026-09-11251340KR7251340006KODEX 코스닥150선물인버스2,445원80원3.38%2461.152,445원2,460원2,420원38,245,881933.3억원1068.4억원43,700,000주F-코스닥150 지수1590.7501159.1억원
cmu1o80l401s1109o1gkjoszifsc-securities-productetf:250780:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80ku01rz109odgi6owxh1etf2026-09-11250780KR7250780004TIGER 코스닥150선물인버스2,470원85원3.56%2464.432,455원2,475원2,435원492,10912.1억원70.3억원2,850,000주F-코스닥150 지수1590.75069억원
cmu1o80kn01rx109o1hhf7p7xfsc-securities-productetf:250730:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80kd01rv109o6y6t76l11etf2026-09-11250730KR7250730009RISE 차이나HSCEI(H)9,675원-115원-1.17%9823.759,675원9,795원9,630원2,9242844.9만원164.4억원1,700,000주Hang Seng China H8236.480167억원
cmu1o80k201rt109o6qryzje3fsc-securities-productetf:248270:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80js01rr109ob0tqtzk11etf2026-09-11248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,005원-25원-0.10%25123.8425,030원25,265원24,990원1,6804212.5만원290억원1,160,000주S&P Global 1200 Health Care Index5640.502291.4억원
cmu1o80ji01rp109o5er8we4mfsc-securities-productetf:245710:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80j801rn109on2hmlw3m1etf2026-09-11245710KR7245710009ACE 베트남VN30(합성)28,200원-50원-0.18%28874.4528,470원28,880원28,005원18,6405.3억원2650.8억원9,400,000주VN30 Index(PR)1936.6903724.8억원
cmu1o80ix01rl109oj6d5693mfsc-securities-productetf:245360:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80in01rj109ojzwn0khz1etf2026-09-11245360KR7245360003TIGER 차이나HSCEI11,775원60원0.51%11794.6811,775원11,905원11,625원5,8086821.2만원247.2억원2,100,000주Hang Seng China H8236.480247.6억원
20,981건 중 4,601–4,650← 이전93 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬