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
cmttmd6yl010f10g0fjjxzv5ifsc-securities-productetf:0132H0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6yb010c10g0i4wzn3ks1etf2026-09-080132H0KR70132H0006KODEX 미국원자력SMR8,040원0원0.00%8001.028,040원8,075원7,990원30,7232.4억원466.3억원5,800,000주iSelect 미국원자력SMR 지수(Price Return)8873.061464억원
cmttmd6z2010l10g0tcqsbvdlfsc-securities-productetf:0132K0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6yu010i10g0pw525r931etf2026-09-080132K0KR70132K0001PLUS 테슬라위클리커버드콜채권혼합7,955원-35원-0.44%7955.338,000원8,000원7,935원153,61512.2억원1050억원13,200,000주Akros 테슬라 위클리 커버드콜 채권혼합 지수2696.1081054억원
cmttmd6zl010r10g0vahjgzcgfsc-securities-productetf:0133E0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6zb010o10g0t989udu61etf2026-09-080133E0KR70133E0008TIGER 차이나증권8,445원-185원-2.14%8648.988,630원8,630원8,445원3,0712605.3만원88.6억원1,050,000주Solactive China Securities Index (Price Return)2411.55090.8억원
cmttmd706010x10g07w8n46z0fsc-securities-productetf:0135Y0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6zw010u10g0shvgir8x1etf2026-09-080135Y0KR70135Y0002IBK 중기종합채권(AA-이상)액티브100,520원-5원0.00%100441.60100,475원100,520원100,475원63633.2만원1112.7억원1,107,000주KIS 중기종합채권 (1~5Y, AA-이상, 총수익)112.8501111.8억원
cmttmd70p011310g0vr1gnc65fsc-securities-productetf:0137V0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd70g011010g050zh012y1etf2026-09-080137V0KR70137V0003KIWOOM 미국S&P500모멘텀11,320원70원0.62%11261.0111,300원11,345원11,250원55,5946.2억원1018.8억원9,000,000주S&P500 모멘텀 지수3722.6691002.2억원
cmttmd719011910g04k6er4t4fsc-securities-productetf:0137W0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd710011610g0r3ffrrwv1etf2026-09-080137W0KR70137W0002KIWOOM 미국S&P500&GOLD10,120원-10원-0.10%10198.6310,180원10,185원10,065원4,4684522.1만원263.1억원2,600,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6193.111265.1억원
cmttmd71u011f10g0vjti5yjtfsc-securities-productetf:0138D0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd71k011c10g0l70w3p8p1etf2026-09-080138D0KR70138D0004RISE 동학개미12,565원-170원-1.33%12612.8812,835원13,080원12,565원3,6014680.5만원69.1억원550,000주FnGuide 동학개미 지수4206.64069.3억원
cmttmd72e011l10g0sy22mpv0fsc-securities-productetf:0138T0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd723011i10g0mz7hl5z31etf2026-09-080138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,290원-40원-0.43%9319.349,330원9,380원9,230원48,4834.4억원315.8억원3,400,000주S&P500 10% Daily Fixed Covered Call Index387.470316.8억원
cmttmd55900a710g0q1tlxvqffsc-securities-productetf:0036Z0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd55000a310g07cyuqwx01etf2026-09-080036Z0KR70036Z0001RISE 미국천연가스밸류체인12,330원45원0.37%12268.9412,290원12,330원12,200원1,0481283만원67.8억원550,000주Solactive US Natural Gas Value Chain Index PR1947.27067.4억원
cmttmd5a800c510g0zbgtogcvfsc-securities-productetf:0046A0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd59x00c110g046im9xrj1etf2026-09-080046A0KR70046A0008TIGER 미국초단기(3개월이하)국채9,300원25원0.27%9306.039,290원9,300원9,240원806,51974.8억원3529.3억원37,950,000주ICE 0-3 Month US Treasury Securities 지수121.4953606억원
cmttmd5ar00cc10g0n4084vntfsc-securities-productetf:0046Y0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5ai00c910g04qxfhr8u1etf2026-09-080046Y0KR70046Y0000ACE 미국배당퀄리티12,275원0원0.00%12339.0312,340원12,340원12,190원6,7718280.1만원527.8억원4,300,000주WisdomTree U.S. Quality Dividend Growth Index (Price Return)840.584530.5억원
cmttmd5ba00ck10g081yku23lfsc-securities-productetf:0047A0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5b100cg10g00xeyz2b31etf2026-09-080047A0KR70047A0007TIGER 차이나테크TOP1012,310원-215원-1.72%12552.5412,805원12,935원12,245원23,2622.8억원1858.8억원15,100,000주Mirae Asset China Tech Top 10 지수 (Price Return)4398.3841895.4억원
cmttmd5bq00cs10g0rm0bljlgfsc-securities-productetf:0047N0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5bh00co10g0xxrpktak1etf2026-09-080047N0KR70047N0002PLUS 차이나AI테크TOP109,385원-85원-0.90%9498.849,565원9,565원9,345원565532.3만원65.6억원700,000주Solactive China AI Tech Top10 Index(PR)2114.05066.4억원
cmttmd5cb00d010g05qld3csgfsc-securities-productetf:0047P0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5c200cw10g0fh7e5fmw1etf2026-09-080047P0KR70047P0000RISE 테슬라고정테크10014,130원-10원-0.07%14130.6214,140원14,240원14,020원4,6986670.4만원219억원1,550,000주KEDI 테슬라고정테크100 지수(PR)8321.052219억원
cmttmd72y011r10g0surai3iwfsc-securities-productetf:0138Y0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd72o011o10g05q3ynl931etf2026-09-080138Y0KR70138Y0009PLUS 금채권혼합9,710원20원0.21%9752.419,700원9,750원9,700원103,13910억원1082.6억원11,150,000주Akros 미국 금현물 ETF 채권혼합 지수1951.4341092.2억원
cmttmd73h011x10g06qceakvvfsc-securities-productetf:0139F0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd737011u10g0t3zl4ub61etf2026-09-080139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브102,165원0원0.00%102149.31102,175원102,175원102,165원1061082.9만원1조원10,578,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수118.9201조원
cmttmd742012310g05sg3c0vxfsc-securities-productetf:0139P0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd73s012010g0d87bbpwa1etf2026-09-080139P0KR70139P0009ACE 고배당주13,570원-120원-0.88%13577.5313,910원13,910원13,570원17,1942.3억원502억원3,700,000주KRX-Akros 고배당주 20 지수3444.280502.3억원
cmttmd74l012910g0qg0xe5ypfsc-securities-productetf:0141S0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd74c012610g0wzhjrqdi1etf2026-09-080141S0KR70141S0002SOL 조선기자재8,440원-60원-0.71%8443.628,600원8,715원8,430원94,6498.1억원540.1억원6,400,000주FnGuide 조선기자재 지수(PR)2900.520540.3억원
cmttmd769012r10g0ih8b46dgfsc-securities-productetf:0144L0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd75y012o10g0vsb54eso1etf2026-09-080144L0KR70144L0006KODEX 미국성장커버드콜액티브9,275원5원0.05%9297.339,290원9,315원9,255원150,55913.9억원3376.1억원36,400,000주NASDAQ 10029507.7003393.5억원
cmttmd777013310g0k7x2ttwkfsc-securities-productetf:0148J0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd76w012z10g0xzy7g2yw1etf2026-09-080148J0KR70148J0006TIGER 코리아휴머노이드로봇산업9,145원-245원-2.61%9166.159,300원9,495원9,140원3,144,580293.2억원6264.3억원68,500,000주KEDI 코리아 휴머노이드로봇산업 지수 (PR)6005.8806159.6억원
cmttmd86601dk10g0e6okypdsfsc-securities-productetf:0192M0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd85w01dh10g0jw044qel1etf2026-09-080192M0KR70192M0006RISE 삼성전자단일종목레버리지11,685원20원0.17%11719.6211,895원12,425원11,610원90,35210.8억원315.4억원2,700,000주KRX 삼성전자 지수5046.820316.4억원
cmttmd87b01dx10g01cpw7g5efsc-securities-productetf:0192T0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd87001du10g0w6pzy7tz1etf2026-09-080192T0KR70192T0009SOL 코스닥TOP106,965원-135원-1.90%6951.907,140원7,210원6,960원305,70021.6억원302.9억원4,350,000주코스닥 TOP 10 지수1525.930302.4억원
cmttmd88e01e810g0zzijzd21fsc-securities-productetf:0193G0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd88401e510g0iqz1748p1etf2026-09-080193G0KR70193G0003KoAct 코스피액티브8,585원0원0.00%8570.638,670원8,845원8,555원234,50520.3억원1502.3억원17,500,000주코스피6954.5201512.7억원
cmttmd5ct00d810g06iiitb9gfsc-securities-productetf:0047R0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5cj00d410g0yg10fdqj1etf2026-09-080047R0KR70047R0008RISE 팔란티어고정테크10014,835원20원0.13%14875.2914,815원14,865원14,750원7,1591억원244.7억원1,650,000주KEDI 팔란티어고정테크100 지수(PR)5564.285245.4억원
cmttmd5dc00df10g0pleb7de0fsc-securities-productetf:0048J0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:42cmttmd5d300dc10g0i8g2ul581etf2026-09-080048J0KR70048J0007KODEX 미국머니마켓액티브13,420원45원0.34%13418.2213,400원13,420원13,335원401,43553.6억원8226.4억원61,300,000주KAP 미국 머니마켓 지수140.8508238.7억원
cmttmd5nz00hp10g0i3bcp5wpfsc-securities-productetf:0067Y0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5np00hk10g0d0x5y82x1etf2026-09-080067Y0KR70067Y0004TIGER 차이나AI소프트웨어10,090원-295원-2.84%10463.0910,385원10,385원10,030원19,2461.9억원95.8억원950,000주Mirae Asset China AI Software 지수 (Price Return, HKD)905.62399.3억원
cmttmd5z900m710g0h3139ujkfsc-securities-productetf:0087F0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5z000m210g0a7udedj01etf2026-09-080087F0KR70087F0003ACE 차이나AI빅테크TOP2+액티브11,590원-130원-1.11%11758.3211,720원11,745원11,550원1,4091638.8만원57.9억원500,000주Solactive China AI Big Tech TOP2+ Index (Price Return)1504.66058.7억원
cmttmd60100mh10g0sju8i2k9fsc-securities-productetf:0088N0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5zq00md10g073qt0z2n1etf2026-09-080088N0KR70088N0002WON K-글로벌수급상위10,965원-30원-0.27%10939.4111,205원11,220원10,935원2,3452602.7만원137억원1,250,000주DeepSearch 외인수급 Top20 지수4116.820136.7억원
cmttmd60k00mp10g0mulfj9orfsc-securities-productetf:0089B0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd60d00mm10g0ytd49ywr1etf2026-09-080089B0KR70089B0005PLUS 미국나스닥100미국채혼합5010,935원20원0.18%10935.2910,930원10,940원10,880원12,3061.3억원338.9억원3,100,000주Nasdaq-100 US T-Bills 1-3 Month 50/50 Index (USD)3096.447317.1억원
cmttmd61400mx10g0r19b1mohfsc-securities-productetf:0089C0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd60w00mu10g08hlaam1l1etf2026-09-080089C0KR70089C0004KODEX 미국S&P500변동성확대시커버드콜11,115원-25원-0.22%11187.6011,135원11,145원11,100원3,3503727.8만원422.3억원3,800,000주Cboe S&P 500 Volatility Contingent Daily Covered Call Index(Total Retrun)3472.049425.1억원
cmttmd61o00n510g0mbm3xgb4fsc-securities-productetf:0089D0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd61g00n210g01o93h2z31etf2026-09-080089D0KR70089D0003KODEX 금융고배당TOP1013,560원-90원-0.66%13536.2713,750원13,880원13,520원175,91223.9억원2278억원16,800,000주코스피 200 금융 고배당 TOP 10 지수2801.2702287.6억원
cmttmd62800nd10g0904g1o56fsc-securities-productetf:0090B0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd62000na10g0119ddxzd1etf2026-09-080090B0KR70090B0002PLUS K방산소부장6,640원-5원-0.08%6637.476,665원6,790원6,625원29,9642억원142.7억원2,150,000주Akros K방산소부장 지수(PR)1061.320142.7억원
cmttmd62r00nl10g0fbllqfuxfsc-securities-productetf:0091C0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd62k00ni10g0xdw0a5051etf2026-09-080091C0KR70091C0000KODEX 미국10년국채액티브(H)9,530원0원0.00%9532.639,525원9,545원9,525원175,37416.7억원1897.4억원19,910,000주KAP 미국 국채 10년 지수(총수익)91.6501897.9억원
cmttmd63a00nt10g0otgfqm73fsc-securities-productetf:0091M0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd63200nq10g05rzmzdp51etf2026-09-080091M0KR70091M0008HANARO 27-06 회사채(AA-이상)액티브10,160원-10원-0.10%10165.3610,160원10,170원10,160원501,05950.9억원1059.6억원10,430,000주KIS 회사채(AA-이상)2706만기형지수(총수익)109.5101060.2억원
cmttmd63u00o110g0bp8xuhv0fsc-securities-productetf:0091P0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd63m00ny10g0lnkqin8b1etf2026-09-080091P0KR70091P0005TIGER 코리아원자력18,600원770원4.32%18576.9918,150원19,265원18,080원6,674,5361253.2억원6444.9억원34,650,000주iSelect 코리아 원자력 지수 (Price Return)4066.7206436.9억원
cmttmd89i01ek10g07qpry7dzfsc-securities-productetf:0193L0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd89901ei10g07li2xfaz1etf2026-09-080193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X8,600원10원0.12%8561.138,505원8,650원7,995원694,04457.5억원113.5억원1,320,000주KRX 삼성전자 선물 지수4776.510113억원
cmttmd8am01ew10g06y0jhn5lfsc-securities-productetf:0193T0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd8ac01eu10g09o0twk8l1etf2026-09-080193T0KR70193T0008KODEX SK하이닉스단일종목레버리지11,155원190원1.73%11190.9411,130원12,330원10,960원36,848,1984322.1억원2.6조원235,150,000주KRX SK하이닉스 지수10473.1302.6조원
cmttmd8bq01f910g0yqoc2se2fsc-securities-productetf:0194M0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd8bg01f610g0k8ip0n3x1etf2026-09-080194M0KR70194M0004ACE 삼성전자단일종목레버리지11,560원65원0.57%11579.9211,655원12,290원11,520원52,1926.1억원442.1억원3,825,000주KRX 삼성전자 지수5046.820431.3억원
cmttmd8cs01fk10g0mhdblzmhfsc-securities-productetf:0194R0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd8cj01fi10g0vg1whxnr1etf2026-09-080194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지9,250원185원2.04%9318.769,315원10,250원9,125원60,8695.9억원141억원1,525,000주KRX SK하이닉스 선물 지수10011.930137.4억원
cmttmd8dv01fx10g0lihj8c2rfsc-securities-productetf:0195R0:202609082026-09-08dayperiod2026-09-09 13:49:452026-09-09 13:49:45cmttmd8dl01fu10g0icoyzqcm1etf2026-09-080195R0KR70195R0008TIGER 삼성전자단일종목레버리지11,415원-65원-0.57%11499.2511,620원12,235원11,415원6,511,044773.1억원9899.6억원86,725,000주KRX 삼성전자 지수5046.8209607.6억원
cmttmd93101nk10g0ylu7vf6xfsc-securities-productetf:0229F0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd92u01ni10g0icseeyqw1etf2026-09-080229F0KR70229F0002마이티 신약포커스바이오액티브8,930원-245원-2.67%8913.849,135원9,135원8,930원4,5724137.2만원58억원650,000주FnGuide 신약포커스바이오 지수1005.13057.9억원
cmttmd93y01nw10g0d1bkiozrfsc-securities-productetf:0232A0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd93o01nu10g0q91ois431etf2026-09-080232A0KR70232A0002MIDAS 머니마켓액티브100,135원25원0.02%100128.91100,165원100,165원100,135원1011011.3만원1041.4억원1,040,000주KIS-Midas 머니마켓 지수(총수익)116.5501041.3억원
cmttmd95801o910g071p1e2blfsc-securities-productetf:0233J0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd94x01o510g0jv2de0go1etf2026-09-080233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,485원25원0.24%10527.7710,500원10,720원10,460원410,58743.5억원2097억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5864.4902105.5억원
cmttmd96301ol10g0j818b9vxfsc-securities-productetf:0234N0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd95x01oh10g0frrn51c11etf2026-09-080234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+10,340원-130원-1.24%10401.7210,545원10,825원10,340원769,36681.6억원206.8억원2,000,000주Akros 삼성SK그룹 TOP4+ 지수6223.330208억원
cmttmd96y01ox10g0mk5p4l2yfsc-securities-productetf:069500:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd96r01ot10g0m1auq1th1etf2026-09-08069500KR7069500007KODEX 200110,335원-485원-0.44%110604.20111,860원114,260원110,320원28,659,6713.2조원25.6조원232,200,000주코스피 2001100.08025.7조원
cmttmd98201p910g0qyw32d43fsc-securities-productetf:091160:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd97s01p610g0r06tb0qi1etf2026-09-08091160KR7091160002KODEX 반도체131,535원335원0.26%131765.88131,785원137,530원131,535원1,894,5262551억원5.7조원43,750,000주KRX 반도체13819.4705.7조원
cmttmd99201pk10g0am7x79tkfsc-securities-productetf:091180:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd98s01pi10g0er6hbxyl1etf2026-09-08091180KR7091180000KODEX 자동차27,000원-635원-2.30%27010.7127,750원27,875원26,980원123,50633.8억원3807억원14,100,000주KRX 자동차2751.8703795억원
cmttmd9a701px10g0yte1pazbfsc-securities-productetf:091230:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd99w01pt10g0hsx6vwhs1etf2026-09-08091230KR7091230003TIGER 반도체138,205원-285원-0.21%139217.90139,770원145,335원138,205원202,744289.2억원1.3조원10,000,000주KRX 반도체13819.4701.3조원
cmttmdaw4027o10g0m5n92tc7fsc-securities-productetf:204480:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdavv027m10g0m6u8pkum1etf2026-09-08204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,570원10원0.04%23135.2022,880원22,880원22,495원2,5815823.5만원839.6억원3,720,000주CSI 300 Index4558.737860.6억원
cmttmdax8028010g0enejpqk7fsc-securities-productetf:210780:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdawy027x10g0l1mw35h91etf2026-09-08210780KR7210780003TIGER 코스피고배당23,630원-160원-0.67%23703.3423,865원24,000원23,630원10,5822.5억원779.7억원3,300,000주코스피 고배당 504762.310782.2억원
22,152건 중 13,051–13,100← 이전262 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬