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
cmu1o84do02sy109omgyuqpzefsc-securities-productetf:395160:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84de02sv109odoa6n70n1etf2026-09-11395160KR7395160005KODEX AI반도체TOP2플러스40,130원-1,285원-3.10%40151.5639,605원40,340원39,390원2,693,7661073.5억원4조원100,000,000주FnGuide AI반도체 TOP2+ 지수9179.8304조원
cmu1o84d402ss109o9cb3meiufsc-securities-productetf:395150:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84cu02sp109o7qu65yua1etf2026-09-11395150KR7395150006KODEX 웹툰&드라마1,847원2원0.11%1851.271,839원1,854원1,828원1,742321.1만원88.6억원4,800,000주FnGuide 웹툰&드라마 지수279.82088.8억원
cmu1o84ck02sm109o76gag7f1fsc-securities-productetf:394670:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84cc02sk109o4wxf2ij51etf2026-09-11394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)10,620원-235원-2.16%10843.8610,830원10,830원10,475원10,7891.1억원1550.5억원14,600,000주Solactive Global Lithium 지수(PR)1688.9501583.2억원
cmu1o84c102sh109ociy0vs9ofsc-securities-productetf:394660:202609112026-09-11dayperiod2026-09-15 05:03:562026-09-15 05:03:56cmu1o84bp02se109ojxf4ev3y1etf2026-09-11394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,075원-95원-0.63%15264.3615,170원15,260원14,965원6,2789429.3만원988.9억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2286.1271001.3억원
cmu1o82wj02cx109oubvw46kafsc-securities-productetf:325010:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82w902cv109o2g8qzsex1etf2026-09-11325010KR7325010007KODEX 성장주43,545원-1,065원-2.39%43463.4443,070원43,555원42,880원9644162.2만원1262.8억원2,900,000주FnGuide 성장 지수(PR)12349.2201260.4억원
cmu1o82w002cr109oh1et781ifsc-securities-productetf:322410:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82vq02cp109ogkzcr8d31etf2026-09-11322410KR7322410002HANARO K고배당23,180원-15원-0.06%23261.0922,795원23,260원22,795원4,1569586.2만원405.6억원1,750,000주FnGuide 고배당 알파 지수3434.980407억원
cmu1o82vg02cl109o1x05eqhbfsc-securities-productetf:322400:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82v602cj109onmfcrqca1etf2026-09-11322400KR7322400003HANARO e커머스10,050원-185원-1.81%10105.1510,020원10,125원10,000원885890.9만원331.6억원3,300,000주FnGuide E커머스 지수1733.750333.4억원
cmu1o82uw02cf109o08vzwh2pfsc-securities-productetf:321410:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82um02cd109ogb1vp1fq1etf2026-09-11321410KR7321410003KODEX 멀티에셋하이인컴(H)10,565원-45원-0.42%10559.1010,565원10,565원10,565원33.1만원31.6억원300,000주Morningstar Multi-Asset High Income 10% Capped Index1110.09031.6억원
cmu1o82uc02c9109ochxlpcvnfsc-securities-productetf:319640:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82u502c7109osrmb7jyh1etf2026-09-11319640KR7319640009TIGER 골드선물(H)25,580원-395원-1.52%25618.1625,355원25,600원25,245원11,1972.8억원1138.3억원4,450,000주S&P GSCI Gold Index(TR)2136.2701140억원
cmu1o82ts02c3109o5bzs4zznfsc-securities-productetf:316670:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82ti02c1109ot50awawk1etf2026-09-11316670KR7316670009KIWOOM 코스닥1506,940원-210원-2.94%6944.266,910원7,000원6,880원51,5003.5억원469.1억원6,760,000주코스닥 1501399.140469.4억원
cmu1o82t802bx109oktwb0lvgfsc-securities-productetf:316300:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82sz02bv109o5vf5dlks1etf2026-09-11316300KR7316300003ACE 싱가포르리츠12,275원-20원-0.16%12362.9512,290원12,320원12,225원260319만원61.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1182.34961.8억원
cmu1o82sp02br109oiqtrxjmtfsc-securities-productetf:315960:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82sf02bp109oh27dzhxy1etf2026-09-11315960KR7315960005RISE 대형고배당10TR79,260원-910원-1.14%79117.3777,905원79,440원77,570원54,41742.6억원5231.1억원6,600,000주WISE 대형고배당10 TR 지수9729.3705221.7억원
cmu1o82s402bm109oofshs93jfsc-securities-productetf:315930:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:54cmu1o82ru02bj109oyzwbuhfo1etf2026-09-11315930KR7315930008KODEX Top5PlusTR81,045원-1,125원-1.37%81203.4279,675원81,510원79,610원9,5917.7억원9725.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8395.1509744.4억원
cmu1o82rk02bg109omnvtwqk5fsc-securities-productetf:315270:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82rb02bd109o1bm4mbfh1etf2026-09-11315270KR7315270009TIGER 200커뮤니케이션서비스19,310원-30원-0.16%19326.2719,215원19,340원19,170원4,2568203.9만원73.3억원380,000주코스피 200 커뮤니케이션서비스1926.62073.4억원
cmu1o82r002ba109okdvauh3tfsc-securities-productetf:314700:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82qr02b7109o6ce1crls1etf2026-09-11314700KR7314700006HANARO 농업융복합산업10,805원-65원-0.60%10843.5210,705원10,805원10,705원513550.4만원59.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1346.07059.6억원
cmu1o82qh02b4109ortbcf601fsc-securities-productetf:314250:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82q702b1109oxluws1zn1etf2026-09-11314250KR7314250002KODEX 미국빅테크10(H)61,875원-410원-0.66%61784.7562,245원62,245원61,490원31,58819.4억원6515.4억원10,530,000주NYSE U.S. Big TECH 10 INDEX18615.0496505.9억원
cmu1o82px02ay109ons4puzz6fsc-securities-productetf:310970:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82pn02av109od384ub9m1etf2026-09-11310970KR7310970009TIGER MSCI Korea TR48,725원-1,370원-2.73%48917.8948,405원49,080원48,135원7,9243.8억원4.5조원92,800,000주MSCI Korea TR Index4939.4004.5조원
cmu1o82pc02as109oxlhkx6ywfsc-securities-productetf:310960:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82p302ap109ocn85nnrb1etf2026-09-11310960KR7310960000TIGER 200TR63,980원-1,425원-2.18%64027.2262,930원64,375원62,930원59,15737.5억원3646.8억원5,700,000주코스피 200 TR1446.4903521.4억원
cmu1o82ot02am109odxk4xogkfsc-securities-productetf:310080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82oj02aj109ofkwyyalg1etf2026-09-11310080KR7310080007RISE 중국MSCI China(H)9,015원-50원-0.55%9097.079,070원9,070원8,950원691622.7만원103.6억원1,150,000주MSCI China Index(USD, Price Return)72.237104.6억원
cmu1o82ob02ag109o8p6akmr4fsc-securities-productetf:309230:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82o202ad109of5myf7wv1etf2026-09-11309230KR7309230001ACE 미국WideMoat동일가중29,310원-100원-0.34%29334.5229,410원29,445원29,230원8,4242.4억원1078.6억원3,680,000주MorningStar Wide Moat Focus Index16510.1801079.5억원
cmu1o82nt02aa109odgcq3ihhfsc-securities-productetf:308620:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82nh02a7109ovebwua3x1etf2026-09-11308620KR7308620004KODEX 미국10년국채선물11,070원-25원-0.23%11096.0411,095원11,100원11,050원30,3763.3억원907.7억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.905909.8억원
cmu1o82n702a4109oicso7b9rfsc-securities-productetf:307520:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82my02a1109oze33zs0e1etf2026-09-11307520KR7307520007TIGER 지주회사22,655원-340원-1.48%22754.2922,350원22,830원22,150원277,21862.4억원2809.2억원12,400,000주FnGuide 지주회사 지수3368.8002810.1억원
cmu1o82mq029y109o7fdxwhg5fsc-securities-productetf:307510:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82mg029v109owqz25ux01etf2026-09-11307510KR7307510008TIGER 의료기기11,945원-25원-0.21%11980.8111,885원11,962원11,820원731867.1만원59.7억원500,000주FnGuide 의료기기 지수1248.27059.9억원
cmu1o82m6029s109osbx37p9ifsc-securities-productetf:306950:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82lw029p109omo5rnvo01etf2026-09-11306950KR7306950007KODEX KRX300레버리지77,645원-3,385원-4.18%77601.7075,410원78,000원75,330원6635082.6만원621.1억원800,000주KRX 3004730.640620.8억원
cmu1o82ll029m109oxmxq080efsc-securities-productetf:306530:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82lc029j109o3ehr8kxq1etf2026-09-11306530KR7306530007HANARO 코스닥150선물레버리지6,765원-505원-6.95%6716.076,760원6,900원6,655원18,6011.2억원29.7억원440,000주F-코스닥150 지수1590.75029.5억원
cmu1o82l2029g109ooyexqv7vfsc-securities-productetf:306520:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82kr029d109oyn55pktj1etf2026-09-11306520KR7306520008HANARO 200선물인버스2,350원55원2.40%2357.042,370원2,380원2,335원7,4411755.9만원14.1억원600,000주코스피 200 선물지수5291.09014.1억원
cmu1o82ki029a109olqusdc0efsc-securities-productetf:305720:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82k80297109oa34pkl661etf2026-09-11305720KR7305720005KODEX 2차전지산업14,895원-470원-3.06%14943.2514,870원15,170원14,795원2,598,206388.3억원1.7조원117,400,000주FnGuide 2차전지 산업 지수2614.2101.7조원
cmu1o82jy0294109o0bbsowbcfsc-securities-productetf:305540:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82jo0291109o859at6wj1etf2026-09-11305540KR7305540007TIGER 2차전지테마19,135원-480원-2.45%19052.2219,110원19,350원18,875원209,83640억원9557.9억원49,950,000주WISE 2차전지 테마 지수7171.6309507억원
cmu1o82jd028y109on0r3a1uffsc-securities-productetf:305080:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82j3028v109ofiu1722o1etf2026-09-11305080KR7305080004TIGER 미국채10년선물11,785원-25원-0.21%11791.3211,810원11,810원11,760원58,0746.8억원2109.5억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.5142110.6억원
cmu1o82iu028s109ownxe090mfsc-securities-productetf:305050:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82il028p109omuoans1l1etf2026-09-11305050KR7305050007ACE 코스피71,825원-1,280원-1.75%71810.7671,000원72,100원70,915원2,3331.6억원466.8억원650,000주코스피6909.910466.7억원
cmu1o82ie028m109o4f52olnhfsc-securities-productetf:304940:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82i7028j109opakzp7d61etf2026-09-11304940KR7304940000KODEX 미국나스닥100선물(H)32,110원-285원-0.88%32011.2631,940원32,125원31,900원4,5971.4억원1091.7억원3,400,000주NASDAQ 10029368.4401088.3억원
cmu1o82hx028g109oyr8b822tfsc-securities-productetf:304780:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82hn028d109ovrpcarbw1etf2026-09-11304780KR7304780000HANARO 200선물레버리지124,330원-5,775원-4.44%123819.90119,540원125,305원119,540원8311억원559.4억원450,000주코스피 200 선물지수5291.090557.1억원
cmu1o82hd028a109ofaypqc2afsc-securities-productetf:304770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82h30287109ow5jszq9v1etf2026-09-11304770KR7304770001HANARO 코스닥15013,805원-550원-3.83%13920.0513,690원13,940원13,690원3,7905237.4만원196억원1,420,000주코스닥 1501399.140197.6억원
cmu1o82gt0284109oe02f3qoyfsc-securities-productetf:304760:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82gl0282109ohdahneh21etf2026-09-11304760KR7304760002HANARO KRX30047,295원-1,520원-3.11%47578.4946,875원47,750원46,875원67316만원189.1억원400,000주KRX 3004730.640190.3억원
cmu1o82ga027y109o1cqgyehefsc-securities-productetf:304670:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82g1027w109ospjvfyvz1etf2026-09-11304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,560원130원1.05%12591.6912,605원12,615원12,560원1,1521451.7만원75.3억원600,000주S&P Ultra T-Bond Futures Index(ER)102.35775.5억원
cmu1o82fr027t109owp0apqyifsc-securities-productetf:304660:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82fh027q109o0bdbny6x1etf2026-09-11304660KR7304660004KODEX 미국30년국채울트라선물(H)7,140원-90원-1.24%7144.137,120원7,140원7,110원19,0191.3억원1285.2억원18,000,000주S&P Ultra T-Bond Futures Index(ER)102.3571285.9억원
cmu1o82yp02dl109olrrfxtesfsc-securities-productetf:328370:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82yf02di109otu2x7n2k1etf2026-09-11328370KR7328370002PLUS 코스피TR38,700원-950원-2.40%38875.3438,590원38,750원38,400원180693.7만원1199.7억원3,100,000주코스피 TR9073.3201205.1억원
cmu1o82y502df109ocni4l4ylfsc-securities-productetf:326240:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xv02dc109obdh74me91etf2026-09-11326240KR7326240009RISE IT플러스43,345원-1,375원-3.07%43413.3843,115원43,740원42,900원4,2031.8억원1100.9억원2,540,000주FnGuide IT플러스 지수6189.1701085.3억원
cmu1o82xn02da109o7wb9nvkafsc-securities-productetf:326230:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xc02d6109o57q6avfz1etf2026-09-11326230KR7326230000RISE 내수주플러스11,030원-65원-0.59%11057.5810,950원11,030원10,935원4,4684920.8만원70.5억원640,000주FnGuide 내수주플러스 지수1515.06070.7억원
cmu1o82x302d4109osjpe5r4cfsc-securities-productetf:325020:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82wu02d1109o60o87x2s1etf2026-09-11325020KR7325020006KODEX 배당가치29,730원90원0.30%29685.7229,145원29,740원29,100원2,2396609.3만원921.6억원3,100,000주FnGuide SLV 배당가치 지수3529.080920.2억원
cmu1o82e5027c109ojerp4cdmfsc-securities-productetf:301400:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82du0278109oin2q8dsc1etf2026-09-11301400KR7301400008PLUS 코스닥15013,970원-485원-3.36%14050.2413,900원14,100원13,845원30,8824.3억원90.8억원650,000주코스닥 1501399.14091.3억원
cmu1o82cg026t109oafl0wn4yfsc-securities-productetf:300610:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82c6026r109o2lrrddyc1etf2026-09-11300610KR7300610003TIGER K게임5,460원-5원-0.09%5445.355,325원5,470원5,325원17,7969618.4만원128.3억원2,350,000주WISE K게임 테마 지수444.530127.9억원
cmu1o82bx026n109odaoaokl4fsc-securities-productetf:298770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82bo026l109ob3cvil041etf2026-09-11298770KR7298770009KODEX 한국대만IT프리미어80,090원-2,160원-2.63%81750.8881,220원81,540원79,510원3,5442.8억원880.9억원1,100,000주한국 대만 IT 프리미어지수11618.270899.2억원
cmu1o82be026h109ozi0ylviufsc-securities-productetf:298340:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82b4026f109o98xrzgso1etf2026-09-11298340KR7298340001PLUS 국채선물3년56,280원-135원-0.24%56286.2456,295원56,330원56,225원12,3956.9억원718.1억원1,276,000주국채선물지수1202.450724.9억원
cmu1o82av026b109oa3jtomklfsc-securities-productetf:295040:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82al0269109ob9f3mbn91etf2026-09-11295040KR7295040000SOL 200TR41,045원-960원-2.29%41099.0340,410원41,320원40,330원89,66236.5억원1조원24,750,000주코스피 200 TR1446.4901조원
cmu1o82ab0265109ogd898x5nfsc-securities-productetf:295020:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82a20263109ojgtcf1ui1etf2026-09-11295020KR7295020002RISE 국채선물10년인버스61,555원405원0.66%61737.8761,590원61,715원61,540원27166.4만원243.7억원396,000주10년국채선물지수1108.190244.4억원
cmu1o829r025z109ojggwlwsefsc-securities-productetf:295000:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o829i025x109ox4gquoa51etf2026-09-11295000KR7295000004RISE 국채선물10년50,615원-375원-0.74%50513.9550,585원50,630원50,485원525.2만원50.6억원100,000주10년국채선물지수1108.19050.5억원
cmu1o8299025t109oveqff4hefsc-securities-productetf:294400:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8290025r109oaxgva5mx1etf2026-09-11294400KR7294400007KIWOOM 200TR143,780원-3,135원-2.13%143925.35141,190원144,625원141,190원123,116175.7억원1.8조원12,800,000주코스피 200 TR1446.4901.8조원
cmu1o828q025n109o2wuyttukfsc-securities-productetf:293180:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o828g025l109oq9rsjhfx1etf2026-09-11293180KR7293180006HANARO 200109,775원-2,350원-2.10%109899.51107,730원110,390원107,730원1,7211.8억원4336.1억원3,950,000주코스피 2001090.2204341억원
cmu1o8286025h109oh1ann648fsc-securities-productetf:292770:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o827v025f109o1fxy0saa1etf2026-09-11292770KR7292770005KODEX 국채선물3년인버스58,060원170원0.29%58072.9358,060원58,060원58,060원1058만원623.5억원1,074,000주국채선물지수1202.450623.7억원
20,981건 중 4,501–4,550← 이전91 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬