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
cmu4j3o140okp109old9gyt2lfsc-securities-productetf:298770:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o100okm109o9gdi37wc1etf2026-09-15298770KR7298770009KODEX 한국대만IT프리미어77,995원-285원-0.36%78901.5976,780원78,995원76,780원8,2256.4억원857.9억원1,100,000주한국 대만 IT 프리미어지수11269.400867.9억원
cmu4j3o1d0oku109oshn7tctdfsc-securities-productetf:300610:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o180oks109ona6spdpl1etf2026-09-15300610KR7300610003TIGER K게임5,500원-25원-0.45%5495.345,475원5,550원5,435원2,1901202.1만원129.2억원2,350,000주WISE K게임 테마 지수448.630129.1억원
cmu4j3o260olb109ooup38eyrfsc-securities-productetf:301400:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o210ol8109or5dhsji11etf2026-09-15301400KR7301400008PLUS 코스닥15013,815원180원1.32%13857.1613,565원14,035원13,565원18,0252.4억원89.7억원650,000주코스닥 1501379.96090억원
cmu4j3o2g0olh109okalzm9mcfsc-securities-productetf:302190:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o2b0ole109op37sx40b1etf2026-09-15302190KR7302190004TIGER 중장기국채49,525원-185원-0.37%49488.4149,695원49,715원49,480원12,9556.4억원1911.6억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9842.6401910.2억원
cmu4j3o310olt109og4v8lfwjfsc-securities-productetf:304660:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o2v0olq109o9bbrikji1etf2026-09-15304660KR7304660004KODEX 미국30년국채울트라선물(H)7,115원-15원-0.21%7174.887,140원7,155원7,105원26,6411.9억원1280.7억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.1801291.4억원
cmu4j3o3b0olz109ozsypf3lkfsc-securities-productetf:304670:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o360olw109olo3bm8uh1etf2026-09-15304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,645원45원0.36%12547.9512,585원12,645원12,585원4860.5만원75.8억원600,000주S&P Ultra T-Bond Futures Index(ER)102.18075.2억원
cmu4j3npt0oec109o3mgx1z8ufsc-securities-productetf:279530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3npo0oea109o8f6ryd9q1etf2026-09-15279530KR7279530000KODEX 고배당주17,785원-190원-1.06%17748.1317,850원17,885원17,710원104,55118.6억원3521.4억원19,800,000주FnGuide 고배당 Plus 지수27349.8303514.1억원
cmu4j3nqd0oeo109ouvdhb05afsc-securities-productetf:280320:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nq90oem109ockqbbppm1etf2026-09-15280320KR7280320003ACE 미국IT인터넷(합성 H)21,800원310원1.44%21928.3121,855원21,855원21,800원115251.3만원21.8억원100,000주다우존스 인터넷 종합지수1329.19221.9억원
cmu4j3nri0ofd109o4e4lat25fsc-securities-productetf:281990:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nrc0of9109o83ym74ka1etf2026-09-15281990KR7281990002RISE 중소형고배당17,760원-245원-1.36%17803.4217,960원17,985원17,760원176312.9만원97.6억원550,000주FnGuide 중소형고배당포커스 지수17264.44097.9억원
cmu4j3nrs0ofi109of0m9u22dfsc-securities-productetf:282000:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nrn0off109optoaj12q1etf2026-09-15282000KR7282000009RISE 국고채3년선물인버스115,580원175원0.15%115648.85115,335원115,580원115,335원446.1만원117.8억원102,000주국채선물지수1199.710117.9억원
cmu4j3nsm0og0109oqasj0igtfsc-securities-productetf:284980:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nsh0ofx109oztvti3gh1etf2026-09-15284980KR7284980000RISE 200금융22,885원-735원-3.11%22963.3423,130원23,330원22,885원10,7012.4억원196.8억원860,000주코스피 200 금융1756.470197.4억원
cmu4j3nsw0og6109oy9k7jwx0fsc-securities-productetf:285690:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3nsr0og3109ogkgijexf1etf2026-09-15285690KR7285690004FOCUS ESG리더스21,315원-160원-0.75%21317.2021,315원21,315원21,315원12.1만원74.6억원350,000주KRX ESG Leaders 1503236.20074.6억원
cmu4j3ntg0ogh109ozzhs6p8yfsc-securities-productetf:289040:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ntb0ogf109o995tb0cu1etf2026-09-15289040KR7289040008KODEX MSCI KOREA ESG유니버설32,370원-635원-1.92%32561.6532,890원32,905원32,370원826.2만원194.2억원600,000주MSCI Korea ESG Universal Capped Index4524.980195.3억원
cmu4j3ntq0ogn109ofurfav7lfsc-securities-productetf:289250:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3ntl0ogl109o8gwby6q61etf2026-09-15289250KR7289250003TIGER MSCI KOREA ESG유니버설33,845원-140원-0.41%33917.7133,980원34,175원33,845원9,6133.2억원233.5억원690,000주MSCI Korea ESG Universal Index4697.690234억원
cmu4j3o0v0okk109o19dcx4rifsc-securities-productetf:298340:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o0q0okg109od4gh83zp1etf2026-09-15298340KR7298340001PLUS 국채선물3년56,150원-175원-0.31%56178.6956,160원56,225원56,140원12,3416.9억원723.2억원1,288,000주국채선물지수1199.710723.5억원
cmu4j3o4h0omm109otxobwg46fsc-securities-productetf:304940:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o4d0omk109ol14k3nam1etf2026-09-15304940KR7304940000KODEX 미국나스닥100선물(H)31,970원85원0.27%32033.4632,080원32,080원31,935원5,1171.6억원1086.9억원3,400,000주NASDAQ 10028937.8401089.1억원
cmu4j3o5l0on9109oph9b6lp7fsc-securities-productetf:305720:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o5h0on8109oi7t5v9p91etf2026-09-15305720KR7305720005KODEX 2차전지산업14,885원350원2.41%14920.0214,610원15,045원14,405원4,958,954734.1억원1.7조원117,400,000주FnGuide 2차전지 산업 지수2610.4701.7조원
cmu4j3o660onk109otjm8z8qqfsc-securities-productetf:306530:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o610oni109om6t0v0631etf2026-09-15306530KR7306530007HANARO 코스닥150선물레버리지6,540원60원0.93%6621.826,485원6,845원6,355원20,1421.3억원28.7억원440,000주F-코스닥150 지수1580.38029.1억원
cmu4j3o3n0om5109orejvhw8hfsc-securities-productetf:304760:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o3g0om1109o9phwujqj1etf2026-09-15304760KR7304760002HANARO KRX30045,295원-780원-1.69%45559.4845,480원46,075원45,145원208950.6만원181.1억원400,000주KRX 3004528.860182.2억원
cmu4j3o3y0omb109oyivpwtkwfsc-securities-productetf:304770:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o3t0om9109oz4iam2r31etf2026-09-15304770KR7304770001HANARO 코스닥15013,675원130원0.96%13729.5113,490원13,910원13,435원10,6381.4억원194.1억원1,420,000주코스닥 1501379.960194.9억원
cmu4j3o4s0omt109ou8uivb9ofsc-securities-productetf:305050:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o4m0omp109ogh1fuasp1etf2026-09-15305050KR7305050007ACE 코스피68,800원-575원-0.83%68871.7768,710원69,655원68,425원1,3639410.4만원447.2억원650,000주코스피6627.260447.6억원
cmu4j3o5c0on5109ox2pqo8eifsc-securities-productetf:305540:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o570on2109o6wsrokmh1etf2026-09-15305540KR7305540007TIGER 2차전지테마18,960원560원3.04%19008.1118,410원19,180원18,400원544,397102.7억원9461억원49,900,000주WISE 2차전지 테마 지수7154.1109485억원
cmu4j3o8l0oor109odlx5mnc2fsc-securities-productetf:310970:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:48cmu4j3o8g0ooo109o0tge0obl1etf2026-09-15310970KR7310970009TIGER MSCI Korea TR46,520원-430원-0.92%46712.7146,640원47,350원46,370원9,5284.4억원4.3조원92,800,000주MSCI Korea TR Index4716.6904.3조원
cmu4j3onu0oxh109o8bauowexfsc-securities-productetf:364970:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3onp0oxf109ogb0h9tod1etf2026-09-15364970KR7364970004TIGER 바이오TOP106,745원-15원-0.22%6761.826,785원6,850원6,730원602,06540.9억원2492.2억원36,950,000주KRX 바이오 TOP 10 지수2082.0502498.4억원
cmu4j3ooy0oy5109ohktzaj2bfsc-securities-productetf:365040:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oou0oy3109o0x2u82nt1etf2026-09-15365040KR7365040005TIGER AI코리아그로스액티브34,790원-610원-1.72%34957.3335,100원35,380원34,700원21,5957.5억원730.5억원2,100,000주코스피6627.260734.1억원
cmu4j3opi0oyi109ou4wj2lw2fsc-securities-productetf:367380:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3opd0oye109ovr13n3ed1etf2026-09-15367380KR7367380003ACE 미국나스닥10030,065원305원1.02%30138.7229,890원30,085원29,830원519,298155.5억원3.4조원113,300,000주NASDAQ 10028937.8403.4조원
cmu4j3pa70pa7109ovdvqodwgfsc-securities-productetf:403790:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pa10pa3109oyv79s2po1etf2026-09-15403790KR7403790009MIDAS 코스피액티브55,520원-615원-1.10%55903.9555,980원56,415원55,380원117655만원1623.9억원2,925,000주코스피6627.2601635.1억원
cmu4j3pen0pcq109omtegsqsafsc-securities-productetf:412560:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pej0pcp109oq148baiq1etf2026-09-15412560KR7412560005TIGER BBIG레버리지1,628원13원0.80%1629.261,615원1,643원1,597원16,2112618.6만원10.5억원650,000주KRX BBIG 지수1753.23010.5억원
cmu4j3pgt0pdy109oewew6c7pfsc-securities-productetf:415340:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3pgo0pdu109ovfsgzwvo1etf2026-09-15415340KR7415340009KODEX 차이나과창판STAR50(합성)13,220원410원3.20%13014.6713,035원13,355원12,835원8,0531억원273.6억원2,070,000주STAR 50 Index(Price Return)1551.960269.4억원
cmu4j3phe0pea109owb1h7f16fsc-securities-productetf:415920:202609152026-09-15dayperiod2026-09-17 05:03:502026-09-17 05:03:50cmu4j3ph90pe6109o4xb786ra1etf2026-09-15415920KR7415920008PLUS 글로벌희토류&전략자원생산기업6,350원-25원-0.39%6426.936,350원6,465원6,305원23,6691.5억원298.4억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)458.945302억원
cmu4j3o950op2109odg2fl7aefsc-securities-productetf:314700:202609152026-09-15dayperiod2026-09-17 05:03:482026-09-17 05:03:49cmu4j3o900ooz109osi1utexv1etf2026-09-15314700KR7314700006HANARO 농업융복합산업10,625원-80원-0.75%10689.9610,730원10,740원10,625원7782.3만원58.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1326.89058.7억원
cmu4j3o9f0op8109o0myr2137fsc-securities-productetf:315270:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3o9a0op5109o58o3v1271etf2026-09-15315270KR7315270009TIGER 200커뮤니케이션서비스19,060원-215원-1.12%19193.3919,270원19,315원19,060원344660.9만원72.4억원380,000주코스피 200 커뮤니케이션서비스1913.34072.9억원
cmu4j3oae0opq109o3w4xnm05fsc-securities-productetf:316300:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oa60opm109oajyitn9i1etf2026-09-15316300KR7316300003ACE 싱가포르리츠12,250원60원0.49%12344.7512,145원12,260원12,145원690842.2만원61.2억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1176.16161.7억원
cmu4j3obl0oqe109oetayeem1fsc-securities-productetf:322400:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3obg0oqc109o73x3d4r81etf2026-09-15322400KR7322400003HANARO e커머스10,060원-40원-0.40%10084.3510,130원10,200원10,060원1,6121634.4만원331.9억원3,300,000주FnGuide E커머스 지수1730.210332.7억원
cmu4j3oek0os3109o3yn7guo7fsc-securities-productetf:329670:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oef0os0109ovf02e9qq1etf2026-09-15329670KR7329670004KODEX TRF703021,560원150원0.70%21603.2221,445원21,560원21,325원16,0923.4억원862.4억원4,000,000주FnGuide TRF 7030 지수2828.610864.1억원
cmu4j3oeu0os9109oyqst0zc6fsc-securities-productetf:329750:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oep0os6109o354mr4sj1etf2026-09-15329750KR7329750004TIGER 미국달러단기채권액티브12,860원125원0.98%12854.3812,740원13,100원12,720원915,155117.5억원6822.2억원53,050,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)148.6006838.5억원
cmu4j3off0osl109ovtyuk27yfsc-securities-productetf:332610:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ofa0osi109o5bej90dp1etf2026-09-15332610KR7332610005PLUS 미국단기회사채(AAA~A)123,365원1,060원0.87%123366.68122,235원123,365원122,230원3654470.7만원118.4억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)601.984118.4억원
cmu4j3ofp0osr109o0ahyzwq4fsc-securities-productetf:332620:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ofk0oso109onfkb281j1etf2026-09-15332620KR7332620004PLUS 미국장기우량회사채85,190원425원0.50%85296.0584,890원85,260원84,780원1671419.4만원159.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1134.952159.5억원
cmu4j3ogt0ote109oe19rq9tsfsc-securities-productetf:334700:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ogn0otb109ovqvwu8s91etf2026-09-15334700KR7334700002RISE 팔라듐선물인버스(H)3,360원45원1.36%3332.053,365원3,365원3,315원604201.2만원21.8억원650,000주S&P GSCI Palladium Excess Return Index719.63421.6억원
cmu4j3oh30otj109ov020dqx8fsc-securities-productetf:336160:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ogy0oth109o8etyy5e31etf2026-09-15336160KR7336160007RISE 금융채액티브99,780원-140원-0.14%99725.5799,895원99,895원99,780원17169.7만원467.9억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)139.810467.7억원
cmu4j3oap0opx109orxxdam6gfsc-securities-productetf:316670:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oak0opu109o1vchm2t41etf2026-09-15316670KR7316670009KIWOOM 코스닥1506,860원50원0.73%6848.446,780원6,975원6,735원48,4883.3억원456.8억원6,660,000주코스닥 1501379.960456.1억원
cmu4j3oaz0oq3109ovhcecx3mfsc-securities-productetf:319640:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oau0oq0109oq898qsxh1etf2026-09-15319640KR7319640009TIGER 골드선물(H)25,215원-240원-0.94%25308.2325,215원25,365원25,150원6,0771.5억원1159.8억원4,600,000주S&P GSCI Gold Index(TR)2110.3151164.1억원
cmu4j3ocg0oqx109o9wl19fu8fsc-securities-productetf:325020:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oca0oqt109oldvljvlq1etf2026-09-15325020KR7325020006KODEX 배당가치29,065원-480원-1.62%29097.8329,315원29,327원29,000원4,1191.2억원901억원3,100,000주FnGuide SLV 배당가치 지수3459.300902억원
cmu4j3ocu0or4109oy9l7t9l7fsc-securities-productetf:326230:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3oco0or2109ory3d4y3z1etf2026-09-15326230KR7326230000RISE 내수주플러스10,990원-90원-0.81%11004.3011,055원11,105원10,985원3033만원70.3억원640,000주FnGuide 내수주플러스 지수1507.65070.4억원
cmu4j3odf0org109oeslwx30jfsc-securities-productetf:328370:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3od90ord109o5sf7o7s61etf2026-09-15328370KR7328370002PLUS 코스피TR37,235원-325원-0.87%37280.8937,445원37,680원37,130원255949.2만원1154.2억원3,100,000주코스피 TR8702.1901155.7억원
cmu4j3odp0orm109o93gzhdf7fsc-securities-productetf:329200:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3odk0orj109oat3en3gv1etf2026-09-15329200KR7329200000TIGER 리츠부동산인프라4,050원0원0.00%4066.684,050원4,075원4,045원2,021,59682.1억원1.5조원383,600,000주FnGuide 리츠부동산인프라1669.8501.5조원
cmu4j3osy0p0g109owy2clk6ffsc-securities-productetf:371870:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3osu0p0f109okylry8hy1etf2026-09-15371870KR7371870007ACE 차이나항셍테크6,285원40원0.64%6282.276,280원6,320원6,200원2,1651351.3만원100.5억원1,600,000주Hang Seng TECH Index4291.040100.5억원
cmu4j3otn0p0t109obf7o23abfsc-securities-productetf:373490:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3otj0p0q109ol1vpwyeo1etf2026-09-15373490KR7373490002KODEX 코리아혁신성장액티브24,185원-180원-0.74%24368.5924,510원24,660원24,185원7811892만원133억원550,000주FnGuide K-이노베이션 지수3796.060134억원
cmu4j3ou80p15109o3j992uh0fsc-securities-productetf:375270:202609152026-09-15dayperiod2026-09-17 05:03:492026-09-17 05:03:49cmu4j3ou30p12109ov9n7v1xl1etf2026-09-15375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,080원-170원-1.28%13152.7513,040원13,125원12,985원210274.5만원85억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1743.26185.4억원
cmu4j3pzn0pow109oq1ff01a4fsc-securities-productetf:441640:202609152026-09-15dayperiod2026-09-17 05:03:512026-09-17 05:03:51cmu4j3pzi0pot109om9oqkc571etf2026-09-15441640KR7441640000KODEX 미국배당커버드콜액티브12,280원95원0.78%12292.6212,210원12,295원12,185원554,25567.7억원1.6조원138,000,000주S&P 5007585.7301.6조원
19,810건 중 801–850← 이전17 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬