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
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
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
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
cmttmdayc028d10g0zhxhpotpfsc-securities-productetf:211900:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmday2028910g069t5u0ce1etf2026-09-08211900KR7211900006KODEX 코리아배당성장28,410원-120원-0.42%28431.4128,960원29,000원28,410원4,4971.2억원923.3억원3,250,000주코스피 배당성장 507093.020924억원
cmttmd78f013d10g0ty7adas6fsc-securities-productetf:0151P0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd784013c10g0eapfjk5m1etf2026-09-080151P0KR70151P0002RISE 코리아전략산업액티브14,785원-195원-1.30%14837.5915,110원15,395원14,785원94,58714.4억원1478.5억원10,000,000주KAP 코리아전략산업지수4873.6601476.3억원
cmttmd793013k10g0y5o9x1nafsc-securities-productetf:0151S0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd78r013h10g0a4fvf6yi1etf2026-09-080151S0KR70151S0009KODEX 미국AI반도체TOP3플러스14,960원145원0.98%14792.4614,840원15,130원14,840원320,94648억원2064.4억원13,800,000주Akros 미국 AI 반도체 Top 3 플러스 지수 (Price Return)28497.8842011.7억원
cmttmd79n013q10g09py51qcdfsc-securities-productetf:0152E0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd79d013o10g01w1x3ukx1etf2026-09-080152E0KR70152E0004SOL 배당성향탑픽액티브10,845원-55원-0.50%10820.2010,960원10,960원10,790원18,1241.9억원260.2억원2,400,000주FnGuide 배당성향탑픽 지수(PR)2103.880254.2억원
cmttmd7a7013w10g0075gguoqfsc-securities-productetf:0153K0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd79x013u10g00kwonfl71etf2026-09-080153K0KR70153K0005KODEX 주주환원고배당주12,380원-50원-0.40%12391.5812,525원12,650원12,365원140,94517.5억원1485.6억원12,000,000주Akros 주주환원 고배당 지수 (Price Return)3399.1501486.9억원
cmttmd7ar014210g0mguknnmzfsc-securities-productetf:0153P0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7ah014010g08ojumq0a1etf2026-09-080153P0KR70153P0000ACE 리츠부동산인프라액티브9,400원-35원-0.37%9462.659,400원9,540원9,400원11,2211억원136.3억원1,450,000주FnGuide 맥쿼리인프라 배당 리츠 지수 (시장가격)781.620137.2억원
cmttmd7bb014810g0y7l3o9gbfsc-securities-productetf:0153X0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7b1014610g0oliyrc8f1etf2026-09-080153X0KR70153X0000PLUS 미국고배당주액티브11,100원-10원-0.09%11193.5211,110원11,135원11,065원8,3969308.2만원227.5억원2,050,000주Akros 미국 고배당주 20 지수2009.241212.6억원
cmttmd7bv014e10g0w7tebhhofsc-securities-productetf:0154F0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7bm014c10g0firezzjs1etf2026-09-080154F0KR70154F0001WON 초대형IB&금융지주12,415원-105원-0.84%12464.2112,630원12,740원12,415원30,4473.8억원353.8억원2,850,000주iSelect 초대형IB&금융지주 지수4225.940355.2억원
cmttmd7cf014k10g0v3zfe2wqfsc-securities-productetf:0154H0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7c6014i10g0yv6zfqks1etf2026-09-080154H0KR70154H0009KoAct 차이나바이오헬스케어액티브8,645원-20원-0.23%8685.778,510원8,725원8,490원11,2299579.4만원47.5억원550,000주Solactive 차이나바이오헬스케어지수 PR1065.88047.7억원
cmttmdltx05l810g03hb10l4lfsc-securities-productetf:496020:202609082026-09-08dayperiod2026-09-09 13:50:032026-09-09 13:50:03cmttmdltn05l510g0lxntyotv1etf2026-09-08496020KR7496020009WON 전단채플러스액티브52,500원10원0.02%52491.7252,505원52,505원52,490원5,5572.9억원4648.3억원8,854,000주KIS 전단채플러스 TR 지수120.6304647.6억원
cmttmd7cz014q10g03vm8ekl5fsc-securities-productetf:0155M0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7cp014o10g0tzsfjz2a1etf2026-09-080155M0KR70155M0001ACE 미국SMR원자력TOP106,890원-5원-0.07%6919.696,950원6,970원6,860원33,9432.3억원289.3억원4,200,000주Solactive US SMR Nuclear TOP 10 Index (Price Return)4615.740294억원
cmttmd7dj014w10g05tmf4piqfsc-securities-productetf:0155N0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7da014u10g00hh1fwdb1etf2026-09-080155N0KR70155N0000HANARO K휴머노이드테마TOP107,455원-260원-3.37%7455.707,690원7,690원7,455원30,3852.3억원290.7억원3,900,000주iSelect K휴머노이드테마TOP10 지수7030.180287억원
cmttmd7e4015210g05ed697bufsc-securities-productetf:0162L0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7du015010g05dprjajm1etf2026-09-080162L0KR70162L0003KODEX 차이나AI반도체TOP1013,070원-60원-0.46%13204.0313,180원13,365원12,950원641,64084.3억원823.4억원6,300,000주Indxx China AI Semiconductor Top 10 Index (Price Return)6560.380812억원
cmttmd7en015810g08lil0lhnfsc-securities-productetf:0162M0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7ed015610g0cepib2ss1etf2026-09-080162M0KR70162M0002KODEX 금융채1~2년(AA-이상)PLUS액티브10,070원-10원-0.10%10070.4410,085원10,085원10,070원543547만원4249.5억원42,200,000주KAP 금융채 1-2년 총수익 지수119.3804249.7억원
cmttmd7f7015e10g0qjlhajm0fsc-securities-productetf:0162Y0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7ex015c10g00hhnkjc61etf2026-09-080162Y0KR70162Y0008TIME 코스닥액티브7,325원-65원-0.88%7318.357,500원7,545원7,325원256,56319.1억원2530.7억원34,550,000주코스닥811.8802521.1억원
cmttmd7fr015k10g094evnd7sfsc-securities-productetf:0162Z0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7fi015i10g0t1ve2xnk1etf2026-09-080162Z0KR70162Z0007RISE 삼성전자SK하이닉스채권혼합5013,680원30원0.22%13702.7913,730원13,990원13,655원8,673,9761201.1억원4.1조원306,600,000주KAP 삼성전자SK하이닉스채권혼합50 지수4048.1904.1조원
cmttmd7ga015q10g0stseo2ymfsc-securities-productetf:0163Y0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7g1015o10g0qfhwsixw1etf2026-09-080163Y0KR70163Y0007KoAct 코스닥액티브8,880원-140원-1.55%8857.989,065원9,150원8,845원473,25142.8억원4506.6억원50,750,000주코스닥811.8804482.1억원
cmttmd7gu015w10g04rqxuijxfsc-securities-productetf:0164G0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7gk015u10g0xtnrtx731etf2026-09-080164G0KR70164G0008RISE 차이나AI반도체TOP4Plus11,990원-170원-1.40%12298.8312,130원12,345원11,950원5,7757007.3만원251.7억원2,100,000주Solactive China AI Semiconductor TOP 4 Plus Index5717.950258.2억원
cmttmd7he016210g067xuh4mofsc-securities-productetf:0166N0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7h4016010g0opwz5yuc1etf2026-09-080166N0KR70166N0007PLUS 코스닥150액티브7,655원-115원-1.48%7702.267,810원7,950원7,655원13,0161억원267.9억원3,500,000주코스닥 1501387.310269.5억원
cmttmd7hy016810g0ou2xqn9xfsc-securities-productetf:0166S0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7ho016610g0ukpll6u81etf2026-09-080166S0KR70166S0002PLUS K제조업핵심기업액티브11,120원-75원-0.67%11136.5911,350원11,510원11,120원49,0695.5억원594.9억원5,350,000주Akros K제조업 50 지수4571.100595.8억원
cmttmd7ii016e10g0yuhj37ggfsc-securities-productetf:0166T0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7i9016c10g0iulkhlqq1etf2026-09-080166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브9,375원-105원-1.11%9534.209,595원9,595원9,375원31,9523억원65.6억원700,000주iSelect 미국AI지적재산 지수(PR)1157.35966.7억원
cmttmd7j2016k10g0ya5dsfvufsc-securities-productetf:0167A0:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd7it016i10g0e4frr02z1etf2026-09-080167A0KR70167A0001SOL AI반도체TOP2플러스17,775원-205원-1.14%17846.9618,095원18,610원17,775원14,898,9542726억원5.6조원318,350,000주FnGuide AI반도체 TOP2 플러스 지수(PR)7119.5605.6조원
56,296건 중 13,101–13,150← 이전263 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬