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
cmttmd8v701l910g07me22wyifsc-securities-productetf:0221V0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8ux01l710g0oqse9jb61etf2026-09-080221V0KR70221V0000IBK 초단기채권액티브100,500원15원0.01%100491.53100,510원100,510원100,500원50502.5만원1074.3억원1,069,000주KIS 단기자금 총수익지수116.7801074.2억원
cmttmd8vr01lf10g0drf941t4fsc-securities-productetf:0221Z0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8vh01ld10g07e53gthw1etf2026-09-080221Z0KR70221Z0006ACE K바이오코스닥액티브9,895원-155원-1.54%9922.2710,060원10,070원9,895원21,0322억원108.8억원1,100,000주KRX K-AI 바이오테크 코스닥 지수1778.340109.1억원
cmttmd8wb01ll10g0ggxjscmxfsc-securities-productetf:0222D0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8w101lj10g0jwal3gju1etf2026-09-080222D0KR70222D0001KoAct 고배당액티브10,530원-55원-0.52%10507.6510,650원10,720원10,500원220,96423.2억원152.6억원1,450,000주코스피 200 고배당지수5846.590168.1억원
cmttmd8wv01lr10g0aimwfw0pfsc-securities-productetf:0222F0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8wl01lp10g0qralv0tu1etf2026-09-080222F0KR70222F0009마이티 AI데이터센터밸류체인13,045원-230원-1.73%12985.4513,320원13,362원12,975원2,9743919.8만원150억원1,150,000주KAP AI데이터센터밸류체인지수5169.380149.3억원
cmttmd8xg01lx10g0y8tp4b83fsc-securities-productetf:0223A0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8x601lv10g00lraqu6j1etf2026-09-080223A0KR70223A0003RISE 코스닥커버드콜액티브10,280원-145원-1.39%10256.6010,500원10,770원10,275원363,25838.4억원159.3억원1,550,000주코스닥 150 타겟 15% 위클리 커버드콜 지수7872.440158.9억원
cmttmd8xz01m310g0duvtf346fsc-securities-productetf:0223R0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8xq01m110g0x4vvcx2d1etf2026-09-080223R0KR70223R0004TIGER 미국테크NYSE100액티브9,030원35원0.39%8995.248,995원9,140원8,995원108,5339.8억원256.4억원2,840,000주NYSE 100 지수(Price Return)1539.191259억원
cmttmd8yj01m910g0hwi4wk9qfsc-securities-productetf:0224D0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8y901m710g0ae8pboo71etf2026-09-080224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,275원105원1.15%9190.749,300원9,380원9,205원84,8157.8억원92.7억원1,000,000주iSelect 미국CPU반도체TOP4 지수4547.82591.9억원
cmttmd8z301mf10g0y6hw2s6hfsc-securities-productetf:0224X0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8yt01md10g0t2n0rlbj1etf2026-09-080224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,580원-120원-1.24%9572.059,700원9,750원9,565원88,9848.5억원263.4억원2,750,000주KEDI 엔비디아알파벳미국채혼합50 지수3700.558272.8억원
cmttmd8zk01ml10g0noqittnffsc-securities-productetf:0225V0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8zd01mj10g0s8l85bf61etf2026-09-080225V0KR70225V0006KODEX 미국CPU반도체TOP1010,010원175원1.78%9869.589,890원10,145원9,875원201,85920억원690.6억원6,900,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4273.590671.1억원
cmttmd90401mr10g0gherhe6hfsc-securities-productetf:0226A0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8zu01mp10g0h3wx86441etf2026-09-080226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5011,190원40원0.36%11216.9811,150원11,425원11,150원184,16620.8억원559.5억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5210.010560.8억원
cmttmd91401mx10g0adgedvdbfsc-securities-productetf:0226D0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd90u01mw10g05ycgq6691etf2026-09-080226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,225원25원0.25%10192.4410,270원10,350원10,225원3,9484058.7만원81.8억원800,000주KAP 금융반도체지주채권혼합50지수2625.44081.5억원
cmttmd91l01n310g0d5r4qrx8fsc-securities-productetf:0226G0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd91c01n010g0l1h3x2ha1etf2026-09-080226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,075원-275원-2.23%12120.1512,400원12,430원12,075원3,7994636.4만원96.6억원800,000주FnGuide 피지컬AI TOP2플러스 지수1775.69096.9억원
cmttmd92301n910g0iu9kc7ukfsc-securities-productetf:0227K0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd91u01n610g0hlmtcp8s1etf2026-09-080227K0KR70227K0007RISE 미국우주위성통신8,800원65원0.74%8766.918,735원8,880원8,735원49,3194.3억원88억원1,000,000주Indxx US Space Satellite Communications Index PR3554.11087.6억원
cmttmd92k01nf10g0jce8d4j5fsc-securities-productetf:0228G0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd92d01nc10g0arh66a1a1etf2026-09-080228G0KR70228G0002ACE 반도체Plus전략산업10,305원20원0.19%10310.5310,450원10,595원10,295원941,73798.7억원3349.1억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5291.6603252.9억원
cmttmd93h01nr10g0uz4nwnt9fsc-securities-productetf:0231Z0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd93a01nn10g0t1k0phra1etf2026-09-080231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,305원-15원-0.15%10308.6010,385원10,555원10,295원57,9646억원206.1억원2,000,000주FnGuide 코리아 TDF 2065 지수2148.870206.1억원
cmttmd94n01o310g0hvgclu5qfsc-securities-productetf:0233A0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd94d01o010g0fjq6lpt21etf2026-09-080233A0KR70233A0001ACE 삼성전자SK하이닉스플러스채권혼합5010,545원-35원-0.33%10550.4610,600원10,770원10,530원411,28143.6억원748.6억원7,100,000주KAP 삼성전자SK하이닉스플러스채권혼합50지수3368.410749억원
cmttmd95o01oe10g0ib0h758sfsc-securities-productetf:0233N0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd95f01oc10g0sfvduy9p1etf2026-09-080233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,900원110원1.02%10936.9211,005원11,345원10,845원565,61162.8억원109억원1,000,000주iSelect 글로벌AI낸드메모리반도체지수26219.744109.3억원
cmttmd96h01oq10g0qo53yzo6fsc-securities-productetf:0238P0:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd96a01on10g0nka9bfqg1etf2026-09-080238P0KR70238P0009TIGER 미국S&P500미국채혼합509,970원10원0.10%9996.9910,005원10,005원9,920원375,80537.4억원498.5억원5,000,000주S&P 500 and Short-Term Treasury 50/50 Blend Index295.352499.8억원
cmttmd97h01p210g03k3i3lepfsc-securities-productetf:069660:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd97801p010g0ne8nb7r81etf2026-09-08069660KR7069660009KIWOOM 200110,255원-505원-0.46%110550.63111,720원114,195원110,255원168,501189.9억원8048.6억원7,300,000주코스피 2001100.0808291.2억원
cmttmd98i01pe10g0il3plidufsc-securities-productetf:091170:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd98b01pc10g0jamhucfy1etf2026-09-08091170KR7091170001KODEX 은행16,650원-80원-0.48%16657.0716,960원17,130원16,620원1,015,747170.4억원2930.4억원17,600,000주KRX 은행1716.6002956.6억원
cmttmd99n01pr10g0pc68baxafsc-securities-productetf:091220:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd99c01pn10g0zj1zm2431etf2026-09-08091220KR7091220004TIGER 은행17,380원-105원-0.60%17366.7917,675원17,880원17,340원35,1376.1억원208.5억원1,200,000주KRX 은행1716.600211.8억원
cmttmd9ax01q210g0fb5t5k09fsc-securities-productetf:099140:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ah01pz10g038c7omt51etf2026-09-08099140KR7099140006KODEX 차이나H20,670원-70원-0.34%20753.2020,630원20,745원20,450원12,4252.5억원330.7억원1,600,000주Hang Seng China H8396.760332억원
cmttmd9be01q810g0smzrj64kfsc-securities-productetf:100910:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9b401q510g0924dynf21etf2026-09-08100910KR7100910009KIWOOM KRX10017,425원-155원-0.88%17416.0617,495원17,975원17,410원5,8741억원679.5억원3,900,000주KRX 10017400.360679.2억원
cmttmd9bx01qe10g0tlt3bzugfsc-securities-productetf:101280:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9bo01qb10g0u2lrvapm1etf2026-09-08101280KR7101280006KODEX 일본TOPIX10030,530원30원0.10%30757.2330,420원31,405원30,400원4,4101.3억원525.1억원1,720,000주TOPIX1002791.880529억원
cmttmd9ch01qk10g08m5y0768fsc-securities-productetf:102110:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9c701qh10g0vm5qxlqm1etf2026-09-08102110KR7102110004TIGER 200110,660원-370원-0.33%110866.37112,020원114,535원110,580원14,504,2891.6조원10.3조원93,600,000주코스피 2001100.08010.3조원
cmttmd9d201qq10g0cylvwmnmfsc-securities-productetf:102780:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9cs01qn10g0g5hd02xs1etf2026-09-08102780KR7102780004KODEX 삼성그룹26,275원-470원-1.76%26334.6926,980원27,165원26,270원393,719105.6억원3.3조원128,600,000주삼성그룹26463.0403.3조원
cmttmd9dm01qw10g00slc9pzzfsc-securities-productetf:102960:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9db01qt10g0o23e4duh1etf2026-09-08102960KR7102960002KODEX 기계장비13,585원-320원-2.30%13647.0914,015원14,160원13,585원8,5681.1억원135.8억원1,000,000주KRX 기계장비1472.820136.4억원
cmttmd9e601r210g0bpkup49lfsc-securities-productetf:102970:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9dw01qz10g0hfde37wf1etf2026-09-08102970KR7102970001KODEX 증권18,280원20원0.11%18344.3418,440원18,675원18,275원672,973124.4억원6900.7억원37,750,000주KRX 증권1854.9606897.4억원
cmttmd9eq01r810g04756yqbdfsc-securities-productetf:104520:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9eg01r510g0fsaokkft1etf2026-09-08104520KR7104520002KIWOOM 블루칩14,960원-60원-0.40%14931.9915,400원15,400원14,960원5583.1만원149.6억원1,000,000주MKF 블루칩14840.250149.3억원
cmttmd9fb01re10g0dnuu9ubffsc-securities-productetf:104530:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9f101rb10g0mpmp8uwu1etf2026-09-08104530KR7104530001KIWOOM 코리아고배당17,700원-30원-0.17%17726.9417,770원17,910원17,700원11,7512억원362.8억원2,050,000주MKF 웰스 고배당2017818.810363.4억원
cmttmd9fv01rk10g0ut9437g4fsc-securities-productetf:105010:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9fl01rh10g0sgikuong1etf2026-09-08105010KR7105010003TIGER 라틴356,265원-20원-0.32%6310.926,285원6,320원6,230원2,1431339.8만원87.7억원1,400,000주BNY Latin America 35 ADR3333.18088.3억원
cmttmd9gm01rq10g043qblptrfsc-securities-productetf:105190:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9g701rn10g02yshc6bs1etf2026-09-08105190KR7105190003ACE 200110,635원-430원-0.39%110859.16112,000원114,500원110,635원138,632156.5억원1.7조원15,650,000주코스피 2001100.0801.7조원
cmttmd9h601rw10g032e8w2jtfsc-securities-productetf:105780:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9gw01rt10g0rsaa6cif1etf2026-09-08105780KR7105780001RISE 5대그룹주16,780원-255원-1.50%16843.6517,165원17,350원16,775원3,8456575.7만원335.6억원2,000,000주MKF 5대그룹주16752.400336.8억원
cmttmd9hq01s210g01zm6gurrfsc-securities-productetf:108450:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9hh01rz10g0r2pf3up81etf2026-09-08108450KR7108450008ACE 삼성그룹섹터가중39,845원-405원-1.01%39852.1240,480원40,905원39,800원14,6905.9억원876.5억원2,200,000주MKF SAMs SW39621.490876.7억원
cmttmd9i901s810g03fkc8v2ufsc-securities-productetf:108590:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9i001s510g0pwgpznn71etf2026-09-08108590KR7108590001TREX 200110,075원-445원-0.40%110203.91111,605원113,810원110,075원4545123.9만원220.1억원200,000주코스피 2001100.080220.4억원
cmttmd9ip01se10g091mupkv9fsc-securities-productetf:114100:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ig01sb10g07m91uafy1etf2026-09-08114100KR7114100001RISE 국고채3년106,055원35원0.03%106038.31106,060원106,115원106,045원5,0315.3억원996.9억원940,000주KTB INDEX(시장가격)10180.250996.7억원
cmttmd9j601sk10g063m20mc0fsc-securities-productetf:114260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9iw01sh10g0z3j1bsnp1etf2026-09-08114260KR7114260003KODEX 국고채3년61,815원-10원-0.02%61801.0261,825원61,875원61,805원8,9405.5억원4925.4억원7,968,000주MKF 국고채지수(총수익)204.5304924.3억원
cmttmd9jp01sq10g0ycg7wrgufsc-securities-productetf:114460:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9jg01sn10g0q4zggr7u1etf2026-09-08114460KR7114460009ACE 국고채3년100,190원40원0.04%100166.14100,170원100,265원100,170원7007015.4만원150.2억원150,000주KTB INDEX(시장가격)10180.250150.2억원
cmttmd9k801sw10g006dyufp9fsc-securities-productetf:114470:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9jy01st10g0n2b50wpg1etf2026-09-08114470KR7114470008KIWOOM 국고채3년107,480원-50원-0.05%107444.47107,505원107,525원107,480원1481591만원515.9억원480,000주KTB INDEX(시장가격)10180.250515.7억원
cmttmd9ks01t210g0ivm1cm50fsc-securities-productetf:114800:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ki01sz10g0lgylb7hl1etf2026-09-08114800KR7114800006KODEX 인버스994원5원0.51%995.20982원994원962원879,747,2478581.6억원6708.5억원674,900,000주코스피 200 선물지수5351.2406579.2억원
cmttmd9l601t810g0d8wmi6zqfsc-securities-productetf:114820:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9kz01t510g0nlevfsnh1etf2026-09-08114820KR7114820004TIGER 국채3년105,115원-15원-0.01%105104.57105,130원105,205원105,075원1,7731.8억원1238.2억원1,178,000주KTB INDEX(시장가격)10180.2501238.1억원
cmttmd9lm01te10g0vabdu22sfsc-securities-productetf:117460:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ld01tb10g0jdhnu11m1etf2026-09-08117460KR7117460006KODEX 에너지화학14,085원-165원-1.16%14089.4514,355원14,550원14,085원36,4525.1억원325.3억원2,310,000주KRX 에너지화학2811.900335.3억원
cmttmd9m001tk10g093slhmcwfsc-securities-productetf:117680:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9lt01th10g0vfytd1s51etf2026-09-08117680KR7117680009KODEX 철강12,580원-110원-0.87%12637.6812,870원12,985원12,580원65,6918.3억원308.2억원2,450,000주KRX 철강2563.910309.6억원
cmttmd9mh01tq10g0agxc9cbufsc-securities-productetf:117690:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9m901tn10g0mm9uiva31etf2026-09-08117690KR7117690008TIGER 차이나항셍3018,955원-250원-1.30%19128.5919,205원19,205원18,930원6951320.5만원94.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8707.68095.6억원
cmttmd9mu01tw10g0v10owroufsc-securities-productetf:117700:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9mo01tt10g0msoagb9g1etf2026-09-08117700KR7117700005KODEX 건설7,230원230원3.29%7241.547,075원7,480원7,050원5,137,637375.6억원2270.2억원31,400,000주KRX 건설1457.9302295.5억원
cmttmd9nb01u210g0wg1q6lgqfsc-securities-productetf:122090:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9n401tz10g034g8lhea1etf2026-09-08122090KR7122090004PLUS 코스피5083,195원-100원-0.12%83349.1784,000원86,200원83,195원53,70145.7억원1871.8억원2,250,000주코스피 508367.4701875.3억원
cmttmd9nv01u810g0sod5my7mfsc-securities-productetf:122260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9nl01u510g08n3eoi0o1etf2026-09-08122260KR7122260003KIWOOM 통안채1년104,230원5원0.00%104218.86104,230원104,230원104,230원220.8만원323.1억원310,000주MK 통안채지수(총수익)15325.380323억원
cmttmd9og01ue10g0eokafbvrfsc-securities-productetf:122630:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9o501ub10g0glqbrc1m1etf2026-09-08122630KR7122630007KODEX 레버리지112,150원-895원-0.79%112207.14115,250원120,015원112,065원17,425,7652조원6.2조원55,550,000주코스피 2001100.0805.9조원
cmttmd9oz01uk10g0ainxgcdxfsc-securities-productetf:123310:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9op01uh10g0ils42t3g1etf2026-09-08123310KR7123310005TIGER 인버스1,105원4원0.36%1106.281,089원1,105원1,066원5,646,24361억원461.8억원41,800,000주코스피 200 선물지수5351.240467.9억원
cmttmd9pj01uq10g0pyd7zh8ffsc-securities-productetf:123320:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9p901un10g0jskuqmsv1etf2026-09-08123320KR7123320004TIGER 레버리지113,090원-910원-0.80%112932.60115,990원121,030원112,995원239,224281.8억원2827.2억원2,500,000주코스피 2001100.0802823.3억원
22,152건 중 13,201–13,250← 이전265 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬