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
cmu4j3msf0nvh109ox17bkzjufsc-securities-productetf:226980:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msa0nve109olqcusbvr1etf2026-09-15226980KR7226980001KODEX 200 중소형23,090원-90원-0.39%22993.0723,100원23,175원22,840원2,7996433.7만원207.8억원900,000주코스피 200 중소형주지수2290.650206.9억원
cmu4j3msq0nvn109o8bj79f46fsc-securities-productetf:227540:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3msk0nvk109oirrad7ug1etf2026-09-15227540KR7227540002TIGER 200 헬스케어18,585원-5원-0.03%18566.2118,510원18,780원18,400원12,3892.2억원308.5억원1,660,000주코스피 200 헬스케어1963.620308.1억원
cmu4j3mta0nvz109ohu4m6liffsc-securities-productetf:227560:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mt50nvw109o5piraq3c1etf2026-09-15227560KR7227560000TIGER 200 생활소비재12,500원-175원-1.38%12534.7312,650원12,650원12,500원246309.5만원45억원360,000주코스피 200 생활소비재1287.56045.1억원
cmu4j3mtk0nw5109o8u5tzmdtfsc-securities-productetf:227570:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mtf0nw2109oqj1jyucu1etf2026-09-15227570KR7227570009TIGER 우량가치21,310원-255원-1.18%21233.6321,245원21,475원21,182원3,0116403.6만원76.7억원360,000주FnGuide 퀄리티밸류 지수42780.68076.4억원
cmu4j3mvv0nxg109ofoojmjrmfsc-securities-productetf:230480:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mvq0nxd109olu8ibb431etf2026-09-15230480KR7230480006KIWOOM 미국달러선물인버스2X4,785원-95원-1.95%4785.584,860원4,865원4,785원10,0604853.8만원96.1억원2,010,000주미국달러선물지수1524.34096.1억원
cmu4j3mw50nxm109ogmn0zgfjfsc-securities-productetf:232080:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mw00nxj109of5nmnmdy1etf2026-09-15232080KR7232080002TIGER 코스닥15013,950원95원0.69%13977.2313,820원14,225원13,705원12,432,2281743.5억원1.3조원96,780,000주코스닥 1501379.9601.3조원
cmu4j3mx00ny3109o4qyjmpbgfsc-securities-productetf:234310:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mwv0ny1109oaoztwrk81etf2026-09-15234310KR7234310001RISE V&S셀렉트밸류27,430원-370원-1.33%27543.4127,565원27,700원27,430원2466.1만원137.1억원500,000주FnGuide 셀렉트 밸류 지수5358.780137.7억원
cmu4j3mxj0nyf109o2oh2juvrfsc-securities-productetf:237350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3mxf0nyd109oyzo0dbgy1etf2026-09-15237350KR7237350004KODEX 코스피10083,400원-870원-1.03%83689.1483,830원84,820원83,045원84,60071억원9048.9억원10,850,000주코스피 1008126.7309080.2억원
cmu4j3n220o12109o5izkbh25fsc-securities-productetf:245360:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n1x0o0y109osd0517jl1etf2026-09-15245360KR7245360003TIGER 차이나HSCEI11,830원-10원-0.08%11923.6911,845원11,950원11,765원3,3443965.1만원248.4억원2,100,000주Hang Seng China H8204.470250.3억원
cmu4j3n2m0o1d109ond6ys0g5fsc-securities-productetf:248270:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n2h0o1a109o1y57r20t1etf2026-09-15248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,585원620원2.48%25691.2325,055원25,590원25,055원3,4268752.5만원296.7억원1,160,000주S&P Global 1200 Health Care Index5717.721298억원
cmu4j3n3g0o1t109oy590wr3sfsc-securities-productetf:251340:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n3b0o1r109oadc5oy5v1etf2026-09-15251340KR7251340006KODEX 코스닥150선물인버스2,470원-20원-0.80%2476.342,495원2,520원2,425원40,330,807993.7억원1286.8억원52,100,000주F-코스닥150 지수1580.3801193.5억원
cmu4j3n3q0o1z109oighch1twfsc-securities-productetf:251350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n3m0o1x109otucdln9d1etf2026-09-15251350KR7251350005KODEX MSCI선진국38,055원345원0.91%38142.4837,790원38,055원37,680원15,3335.8억원4871억원12,800,000주MSCI World4906.3104882.2억원
cmu4j3n0n0o08109oaof6wcxyfsc-securities-productetf:244620:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n0i0o06109ocikhq3tp1etf2026-09-15244620KR7244620001KODEX 모멘텀Plus19,555원-270원-1.36%19684.4919,905원20,070원19,555원93185.2만원136.8억원700,000주FnGuide 모멘텀 Plus 지수6413.990137.7억원
cmu4j3n0x0o0e109o1d47vdstfsc-securities-productetf:244660:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n0s0o0b109ot1n1ilbs1etf2026-09-15244660KR7244660007KODEX 퀄리티Plus9,395원-60원-0.63%9355.909,415원9,415원9,395원180169.4만원37.5억원400,000주FnGuide 퀄리티 Plus 지수2309.68037.4억원
cmu4j3n1s0o0w109ollfyurj2fsc-securities-productetf:245350:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n1n0o0s109o8171r30u1etf2026-09-15245350KR7245350004TIGER 유로스탁스배당3019,065원105원0.55%19165.6919,120원19,120원19,000원2,7875309.8만원305억원1,600,000주Euro STOXX Select Dividend 302478.650306.6억원
cmu4j3n2d0o18109opan5hswvfsc-securities-productetf:245710:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n280o14109of92xtn1y1etf2026-09-15245710KR7245710009ACE 베트남VN30(합성)28,385원465원1.67%28386.5327,920원28,385원27,800원18,7165.2억원3661.6억원12,900,000주VN30 Index(PR)1951.1403661.8억원
cmu4j3n9r0o5i109o2ysp09n6fsc-securities-productetf:261070:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n9m0o5f109of0uajaby1etf2026-09-15261070KR7261070007TIGER 코스닥150바이오테크11,315원70원0.62%11352.3211,285원11,565원11,250원62,2507억원525억원4,640,000주코스닥 150 헬스케어3968.050526.7억원
cmu4j3na30o5o109o9lbi5htdfsc-securities-productetf:261110:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n9w0o5l109o0doj0m951etf2026-09-15261110KR7261110001TIGER 미국달러선물레버리지15,490원300원1.97%15491.3515,180원15,490원15,180원8,3611.2억원77.4억원500,000주미국달러선물지수1524.34077.4억원
cmu4j3ncz0o76109olbksyo7pfsc-securities-productetf:265690:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ncu0o74109orzpfigzn1etf2026-09-15265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148956.6만원
cmu4j3nd90o7c109of50putw2fsc-securities-productetf:266160:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nd40o79109o7x3g56qj1etf2026-09-15266160KR7266160001RISE 고배당32,355원-235원-0.72%32301.6732,505원32,695원32,155원10,8183.5억원2054.5억원6,350,000주FnGuide 고배당포커스 지수22904.3902051.1억원
cmu4j3nhc0o9n109ofzaexyxqfsc-securities-productetf:269540:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:48cmu4j3nh70o9l109o5tmp4wy11etf2026-09-15269540KR7269540001PLUS 미국S&P500(H)29,685원-50원-0.17%29772.1529,755원29,795원29,650원6,2071.8억원890.5억원3,000,000주S&P 5007585.730893.1억원
cmu4j3nmo0oci109o5hsm70h7fsc-securities-productetf:276650:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nmj0ocf109owralijvo1etf2026-09-15276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,665원-280원-0.61%45832.2546,045원46,065원45,625원43197.4만원342.4억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5000.025343.7억원
cmu4j3n4k0o2h109orpbnl7kifsc-securities-productetf:252000:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n4f0o2e109oxt0qjj0w1etf2026-09-15252000KR7252000005TIGER 200동일가중19,450원-250원-1.27%19468.0419,570원19,600원19,435원1,7393384.3만원97.2억원500,000주코스피 200 동일가중지수3736.88097.3억원
cmu4j3n4u0o2n109ossie2tjsfsc-securities-productetf:252400:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n4p0o2k109os7jfgi8x1etf2026-09-15252400KR7252400007RISE 200선물레버리지92,515원-2,190원-2.31%92548.4593,990원95,480원91,505원1,1751억원555억원600,000주코스피 200 선물지수5055.290555.2억원
cmu4j3n5y0o3a109ohm55arf0fsc-securities-productetf:252670:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n5t0o38109o3q2noryu1etf2026-09-15252670KR7252670005KODEX 200선물인버스2X80원2원2.56%80.1979원81원77원6,744,887,2005320억원8805.2억원11,006,500,000주코스피 200 선물지수5055.2909536.5억원
cmu4j3n6i0o3m109olabwmwz3fsc-securities-productetf:253150:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n6d0o3k109o64pct5dd1etf2026-09-15253150KR7253150007PLUS 200선물레버리지184,585원-4,560원-2.41%184946.79187,110원190,195원182,895원4,8369억원461.4억원250,000주코스피 200 선물지수5055.290462.3억원
cmu4j3n7n0o4a109orgvj6h66fsc-securities-productetf:253250:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n7i0o48109oqe197tqd1etf2026-09-15253250KR7253250005KIWOOM 200선물레버리지90,910원-2,360원-2.53%91137.1091,655원93,965원90,165원2,3202.1억원263.6억원290,000주코스피 200 선물지수5055.290264.2억원
cmu4j3n870o4m109o4yi7untefsc-securities-productetf:253290:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3n820o4k109o0u27grvn1etf2026-09-15253290KR7253290001RISE 헬스케어채권혼합11,430원0원0.00%11481.1411,545원11,545원11,425원12,3591.4억원205.7억원1,800,000주FnGuide 헬스케어 채권혼합 지수2073.990206.6억원
cmu4j3nbj0o6d109oxmfx5t76fsc-securities-productetf:261240:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nbe0o6b109olp87rpek1etf2026-09-15261240KR7261240006KODEX 미국달러선물14,055원125원0.90%14061.1713,930원14,055원13,905원88,77712.4억원621.2억원4,420,000주미국달러선물지수1524.340621.5억원
cmu4j3nbs0o6j109o9cw3i2edfsc-securities-productetf:261250:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nbo0o6g109o56r4u52x1etf2026-09-15261250KR7261250005KODEX 미국달러선물레버리지15,430원285원1.88%15447.5515,160원15,435원15,130원165,85625.3억원308.6억원2,000,000주미국달러선물지수1524.340312억원
cmu4j3ncf0o6v109onqmlf4mnfsc-securities-productetf:261270:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nca0o6s109orlwz8fap1etf2026-09-15261270KR7261270003KODEX 미국달러선물인버스8,230원-80원-0.96%8235.058,295원8,315원8,225원179,22914.8억원962.9억원11,700,000주미국달러선물지수1524.340960.2억원
cmu4j3ncp0o71109o6ckmdmlqfsc-securities-productetf:261920:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3nck0o6y109ogt7uy5ze1etf2026-09-15261920KR7261920003ACE MSCI필리핀(합성)11,900원-50원-0.42%12051.7011,955원11,960원11,900원2833.3만원11.9억원100,000주MSCI Philippines IMI Index1590.03512억원
cmu4j3ng70o90109o5yhfonyyfsc-securities-productetf:267770:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ng20o8x109oj2jx2d5b1etf2026-09-15267770KR7267770006TIGER 200선물레버리지76,420원-1,800원-2.30%76427.1676,970원79,000원75,565원22,13517억원1834억원2,400,000주코스피 200 선물지수5055.2901834.2억원
cmu4j3ngi0o96109o2skutve1fsc-securities-productetf:269370:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ngc0o93109opbd9wd4z1etf2026-09-15269370KR7269370003TIGER S&P글로벌인프라(합성)16,335원75원0.46%16290.1916,210원16,335원16,085원608982만원114.3억원700,000주S&P Global Infrastructure Index3596.273114억원
cmu4j3nh20o9h109o1g1p28t8fsc-securities-productetf:269530:202609152026-09-15dayperiod2026-09-17 05:03:472026-09-17 05:03:47cmu4j3ngx0o9f109oau7zwdt81etf2026-09-15269530KR7269530002PLUS S&P글로벌인프라18,880원-75원-0.40%19006.8718,900원18,900원18,700원1,0892045.5만원113.2억원600,000주S&P Global Infrastructure Index3596.273114억원
cmu4j3nhq0o9v109o3wsquuxgfsc-securities-productetf:270800:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nhj0o9r109o4mtat5831etf2026-09-15270800KR7270800006RISE KQ고배당15,350원-20원-0.13%15437.1615,420원15,530원15,350원9211422.4만원84.4억원550,000주FnGuide KQ고배당포커스 지수7795.85084.9억원
cmu4j3nim0oad109o26fco2q6fsc-securities-productetf:271060:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nig0oaa109okdlqltr91etf2026-09-15271060KR7271060006KODEX 3대농산물선물(H)9,010원50원0.56%9071.189,075원9,075원8,970원10,5159464.2만원278.4억원3,090,000주S&P GSCI Grains Select Index ER18.851280.2억원
cmu4j3niw0oaj109o8c0ulahhfsc-securities-productetf:272560:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nir0oag109or9eh9cv41etf2026-09-15272560KR7272560004RISE 단기국공채액티브114,895원0원0.00%114869.16114,925원114,925원114,880원7,4988.6억원1574억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7201573.7억원
cmu4j3njg0oav109ojgjs5rzvfsc-securities-productetf:272580:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njb0oas109ovdg0z1zb1etf2026-09-15272580KR7272580002TIGER 단기채권액티브57,150원5원0.01%57142.3357,145원57,150원57,145원13,4027.6억원7756.3억원13,572,000주KIS MSB 6M PLUS 지수13737.9307853.6억원
cmu4j3njq0ob1109o3pj9fuwjfsc-securities-productetf:272910:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3njl0oay109ozlj9xprm1etf2026-09-15272910KR7272910001ACE 중장기국공채액티브105,375원-220원-0.21%105320.42105,530원105,530원105,375원33348만원735.5억원698,000주KIS 종합채권국공채1-10Y지수153.560735.1억원
cmu4j3nlf0obv109opkw953s0fsc-securities-productetf:275300:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nla0obs109omcfqpwt71etf2026-09-15275300KR7275300002KODEX 우량주28,655원-455원-1.56%28780.7028,705원29,185원28,610원4,0561.1억원487.1억원1,700,000주MSCI Korea IMI Quality Capped16968.840489.2억원
cmu4j3nlq0oc1109o5hvnip2hfsc-securities-productetf:275750:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nlk0oby109oprd536mf1etf2026-09-15275750KR7275750008RISE 코스닥150선물인버스2,510원-25원-0.99%2505.832,540원2,550원2,455원53,7541.3억원23.8억원950,000주F-코스닥150 지수1580.38023.8억원
cmu4j3nme0ocd109o3zkxzvqofsc-securities-productetf:276000:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nm90oca109o0sha0xcq1etf2026-09-15276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,080원-370원-1.72%21225.0721,310원21,310원21,080원1,6723540.6만원189.7억원900,000주MorningStar Global Upstream Resources Index(PR)5693.970191억원
cmu4j3nmz0oco109o7lt2w4phfsc-securities-productetf:276970:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nmu0ocm109owomfo03g1etf2026-09-15276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,675원35원0.46%7802.947,570원7,800원7,570원6,7475191.3만원360.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.342366.7억원
cmu4j3nn90ocv109od5rgdqxufsc-securities-productetf:276990:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nn40ocs109oatcfpadj1etf2026-09-15276990KR7276990009KODEX 글로벌로봇(합성)24,070원-125원-0.52%24130.5224,055원24,095원23,860원2,2095304만원426억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1270.413427.1억원
cmu4j3nnu0od7109omd0ara7bfsc-securities-productetf:277630:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nnp0od3109owq5pynbx1etf2026-09-15277630KR7277630000TIGER 코스피69,400원30원0.04%69161.6269,375원69,950원68,675원29,38520.3억원5760.2억원8,300,000주코스피6627.2605740.4억원
cmu4j3noy0odu109o7z1nktqyfsc-securities-productetf:278530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3not0ods109ov0fn8zo51etf2026-09-15278530KR7278530001KODEX 200TR37,820원-440원-1.15%37964.9637,915원38,450원37,610원389,442148억원7.3조원193,950,000주코스피 200 TR1383.1207.3조원
cmu4j3npj0oe7109ouy3bvquxfsc-securities-productetf:278620:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3npd0oe3109oz4oxct1p1etf2026-09-15278620KR7278620000PLUS 단기채권액티브119,090원-30원-0.03%119048.25119,115원119,115원119,090원73869.4만원666.9억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.080666.6억원
cmu4j3nyj0oj7109oonfnb0izfsc-securities-productetf:292500:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nye0oj5109ogrum0jks1etf2026-09-15292500KR7292500006SOL KRX30047,160원-495원-1.04%47324.0147,915원47,915원47,160원1466.4만원235.8억원500,000주KRX 3004528.860236.6억원
cmu4j3q5d0ps5109oxdq56ahgfsc-securities-productetf:447430:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3q580ps3109oe9aksndj1etf2026-09-15447430KR7447430000ACE 주주환원가치주액티브16,365원-5원-0.03%16313.6816,350원16,440원16,295원11,8141.9억원466.4억원2,850,000주FnGuide 올라운드 가치주 지수1061.020464.9억원
19,810건 중 751–800← 이전16 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬