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
cmttmd9q301uw10g0j0o2ezfjfsc-securities-productetf:130680:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9pt01ut10g08ac6gvis1etf2026-09-08130680KR7130680002TIGER 원유선물Enhanced(H)7,710원80원1.05%7538.877,630원7,720원7,550원29,3772.2억원165.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER929.185173.3억원
cmttmd9qo01v210g054nzjx08fsc-securities-productetf:130730:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9qd01uz10g0lxqfm2jv1etf2026-09-08130730KR7130730005KIWOOM 단기자금103,060원-5원0.00%103054.49103,060원103,075원103,060원1,2971.3억원680.1억원660,000주MK 머니마켓 지수(총수익)14747.620680.1억원
cmttmd9r801v810g0xj0ayrhffsc-securities-productetf:131890:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9qx01v510g06a3nagg31etf2026-09-08131890KR7131890006ACE 삼성그룹동일가중40,685원-170원-0.42%40560.2141,200원41,295원40,655원3651505.2만원162.7억원400,000주MKF SAMs EW 지수40562.870162.2억원
cmttmd9rs01ve10g036v4718ufsc-securities-productetf:132030:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ri01vb10g0vu75rifg1etf2026-09-08132030KR7132030008KODEX 골드선물(H)24,675원30원0.12%24849.0924,815원24,905원24,675원84,21220.8억원3725.9억원15,100,000주S&P GSCI Gold Index(TR)2168.4843777억원
cmttmd9sc01vk10g0nb6yx71sfsc-securities-productetf:133690:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9s201vh10g0poid8q1h1etf2026-09-08133690KR7133690008TIGER 미국나스닥100176,020원100원0.06%176013.44175,710원176,762원175,160원5,544,2659760.6억원11.4조원64,820,000주NASDAQ 10029507.70011.5조원
cmttmd9sw01vq10g07hldw11efsc-securities-productetf:136340:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9sm01vn10g03eqd86m01etf2026-09-08136340KR7136340007RISE 중기우량회사채104,195원10원0.01%104186.76104,200원104,235원104,180원1231281.8만원2929.9억원2,812,000주KOBI 크레딧 지수(총수익)16134.2402929.7억원
cmttmd9tg01vw10g046mmm6axfsc-securities-productetf:137610:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9t601vt10g0f658k7gn1etf2026-09-08137610KR7137610002TIGER 농산물선물Enhanced(H)6,040원105원1.77%5963.415,970원6,050원5,965원22,7191.3억원138.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.732137.1억원
cmttmd9u101w210g0a1fan9jzfsc-securities-productetf:138230:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9tq01vz10g0zedgt85o1etf2026-09-08138230KR7138230008KIWOOM 미국달러선물15,745원15원0.10%15764.2015,730원15,745원15,655원3,9086132.4만원228.3억원1,450,000주미국달러선물지수1507.860228.5억원
cmttmd9uk01w810g004ifeq4nfsc-securities-productetf:138520:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ub01w510g02iv38q4u1etf2026-09-08138520KR7138520002TIGER 삼성그룹37,105원-140원-0.38%36970.8337,515원38,060원36,905원31,09311.6억원1499억원4,040,000주MKF SAMs FW46830.2601493.6억원
cmttmd9v501we10g06q0gxno8fsc-securities-productetf:138530:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9uv01wb10g0dnt7tf8v1etf2026-09-08138530KR7138530001TIGER LG그룹플러스12,405원-305원-2.40%12418.4512,840원12,870원12,405원71,3139억원811.2억원6,540,000주MKF LG그룹+ FW12494.770812.1억원
cmttmd9vp01wk10g0f3j58tghfsc-securities-productetf:138540:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9vf01wh10g0558t150x1etf2026-09-08138540KR7138540000TIGER 현대차그룹플러스50,270원-705원-1.38%50302.9551,295원51,600원50,265원76,07438.7억원6565.2억원13,060,000주MKF 현대차그룹+ FW62832.4706569.5억원
cmttmd9w901wq10g0ou66z3anfsc-securities-productetf:138910:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9vz01wn10g0x0wod3rs1etf2026-09-08138910KR7138910005KODEX 구리선물(H)10,190원140원1.39%10081.6310,125원10,270원10,125원92,8559.4억원315.8억원3,100,000주S&P GSCI North American Copper Index(TR)922.008312.5억원
cmttmd9wt01ww10g0hxi8mn28fsc-securities-productetf:138920:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9wj01wt10g0g0k2sdka1etf2026-09-08138920KR7138920004KODEX 콩선물(H)13,020원180원1.40%12954.4012,905원13,020원12,905원5,6117288.3만원65.1억원500,000주S&P GSCI Soybeans Index(TR)7080.91464.7억원
cmttmd9xd01x210g0szfo3hykfsc-securities-productetf:139220:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9x301wz10g0kmaxryed1etf2026-09-08139220KR7139220008TIGER 200 건설8,270원250원3.12%8293.648,105원8,600원8,105원980,44682.4억원1415.8억원17,120,000주코스피 200 건설829.1001418.2억원
cmttmd9xx01x810g0ehwjmcxafsc-securities-productetf:139230:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9xn01x510g0ew0xyd6b1etf2026-09-08139230KR7139230007TIGER 200 중공업13,225원-100원-0.75%13219.8713,490원13,745원13,205원100,15913.5억원2589.4억원19,580,000주코스피 200 중공업1260.7502583.1억원
cmttmd9yh01xe10g06d9uoat3fsc-securities-productetf:139240:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9y801xb10g0npz8n2dv1etf2026-09-08139240KR7139240006TIGER 200 철강소재11,200원80원0.72%11179.6211,470원11,485원11,170원23,6552.6억원109.7억원980,000주코스피 200 철강/소재1109.200109.5억원
cmttmd9z101xk10g0v8bs1sd0fsc-securities-productetf:139250:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ys01xh10g0ejzdpimk1etf2026-09-08139250KR7139250005TIGER 200 에너지화학18,405원-95원-0.51%18377.2918,745원18,890원18,355원169,60431.3억원265억원1,440,000주코스피 200 에너지/화학1811.060264.6억원
cmttmd9zl01xq10g0dchxgx4dfsc-securities-productetf:139260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9zb01xn10g0nsbo62en1etf2026-09-08139260KR7139260004TIGER 200 IT138,595원-2,305원-1.64%139445.89141,770원145,300원138,595원330,165470.5억원2.7조원19,820,000주코스피 200 정보기술14506.5202.7조원
cmttmda0501xw10g0ccw5lnvxfsc-securities-productetf:139270:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:48cmttmd9zv01xt10g0gycswgxf1etf2026-09-08139270KR7139270003TIGER 200 금융17,360원-125원-0.71%17333.3217,605원17,775원17,315원25,0544.3억원319.4억원1,840,000주코스피 200 금융1763.040318.9억원
cmttmda0p01y210g0u2mn7qimfsc-securities-productetf:139280:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda0f01xz10g04nr9jnys1etf2026-09-08139280KR7139280002TIGER 경기방어12,590원-90원-0.71%12594.2312,845원12,845원12,575원4,5355730.2만원402.8억원3,200,000주코스피 200 경기방어소비재1244.510403억원
cmttmda1901y810g0c6ly683sfsc-securities-productetf:139290:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda0z01y510g0zz36v8qv1etf2026-09-08139290KR7139290001TIGER 200 경기소비재25,000원-295원-1.17%24985.9025,530원25,530원25,000원110277.2만원70억원280,000주코스피 200 경기소비재2465.79069.9억원
cmttmda1s01ye10g0t3lv9vgxfsc-securities-productetf:139320:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda1i01yb10g0ka778vie1etf2026-09-08139320KR7139320006TIGER 금은선물(H)18,345원15원0.08%18456.7318,390원18,490원18,345원8,5661.5억원412.7억원2,250,000주S&P GSCI Precious Metals Index(TR)4975.964424.5억원
cmttmda2d01yk10g01bfub43jfsc-securities-productetf:139660:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda2301yh10g0j8aelgfz1etf2026-09-08139660KR7139660005KIWOOM 미국달러선물인버스8,625원-15원-0.17%8628.888,645원8,670원8,625원3,8953368.8만원75억원870,000주미국달러선물지수1507.86075억원
cmttmda2u01yq10g0oj969vhifsc-securities-productetf:140570:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda2n01yn10g0m05ye1nv1etf2026-09-08140570KR7140570003RISE 수출주26,180원-275원-1.04%26139.2726,925원26,925원26,180원7992125.6만원104.7억원400,000주MKF 수출주 지수25861.770104.5억원
cmttmda3f01yw10g00q5vruuefsc-securities-productetf:140580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda3501yt10g0ppzmoh771etf2026-09-08140580KR7140580002RISE 우량업종대표주24,825원-15원-0.06%24786.8525,320원25,320원24,825원52129.8만원124.1억원500,000주MKF 우량업종대표주 지수24714.740123.9억원
cmttmda3y01z210g0si1ahzrrfsc-securities-productetf:140700:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda3o01yz10g0svuzw97k1etf2026-09-08140700KR7140700006KODEX 보험21,110원-365원-1.70%21131.1821,495원21,640원21,005원157,00233.3억원654.4억원3,100,000주KRX 보험4404.190655억원
cmttmda4i01z810g0rqhpy5m1fsc-securities-productetf:140710:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda4801z510g07z0vtkjh1etf2026-09-08140710KR7140710005KODEX 운송6,720원-80원-1.18%6688.426,800원6,850원6,675원82,8385.5억원114.2억원1,700,000주KRX 운송1357.660113.7억원
cmttmda5201ze10g0gs2j0m5zfsc-securities-productetf:140950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda4s01zb10g0dgj4goab1etf2026-09-08140950KR7140950007파워 코스피10086,890원-170원-0.20%86950.7988,000원89,725원86,890원1,3221.1억원486.5억원560,000주코스피 1008578.250486.9억원
cmttmda5n01zk10g0bct9bw8afsc-securities-productetf:143850:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda5d01zh10g0m98j0je01etf2026-09-08143850KR7143850006TIGER 미국S&P500선물(H)77,415원-295원-0.38%77632.0377,595원77,710원77,395원2,5571.9억원890.2억원1,150,000주S&P 500 Futures Index(ER)614.555892.7억원
cmttmda6601zq10g0ytzc5t20fsc-securities-productetf:143860:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda5w01zn10g0wnxv3kux1etf2026-09-08143860KR7143860005TIGER 헬스케어36,430원-740원-1.99%36411.9837,380원37,380원36,430원18,7976.9억원1464.4억원4,020,000주KRX 헬스케어3702.4101456.4억원
cmttmda6q01zw10g0hqg6zm0tfsc-securities-productetf:144600:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda6g01zt10g0a6mgt65g1etf2026-09-08144600KR7144600004KODEX 은선물(H)10,725원65원0.61%10736.0410,790원10,905원10,710원944,520102.3억원7882.8억원73,500,000주S&P GSCI Silver Index(TR)2060.3827890.9억원
cmttmda7b020210g0d9r6qt3qfsc-securities-productetf:145670:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda7101zz10g0eubounut1etf2026-09-08145670KR7145670006ACE 인버스1,262원1원0.08%1266.851,248원1,262원1,221원172,4862.1억원27.7억원2,200,000주코스피 200 선물지수5351.24027.8억원
cmttmda7v020810g0ulg9n22vfsc-securities-productetf:145850:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda7l020510g01dteoa151etf2026-09-08145850KR7145850004TREX 펀더멘탈 200119,980원-820원-0.68%119424.41120,800원120,800원119,775원336만원299.9억원250,000주FnGuide-RAFI 코리아200 지수30480.410298.5억원
cmttmda8e020e10g0ee95gpo6fsc-securities-productetf:147970:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda85020b10g0ntjrz7681etf2026-09-08147970KR7147970008TIGER 모멘텀80,600원-65원-0.08%80694.8082,405원82,405원80,600원4,4483.6억원386.8억원480,000주FnGuide 모멘텀 지수83410.070371.1억원
cmttmda8y020k10g0u1df7kfwfsc-securities-productetf:148020:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda8o020h10g0r9d1dnid1etf2026-09-08148020KR7148020001RISE 200111,230원-410원-0.37%111436.60112,715원115,115원111,200원824,109937.1억원4.5조원40,650,000주코스피 2001100.0804.5조원
cmttmda9i020q10g0noondr2nfsc-securities-productetf:148070:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda98020n10g04p3ozj431etf2026-09-08148070KR7148070006KIWOOM 국고채10년104,265원0원0.00%104207.53104,335원104,580원104,265원7,3947.7억원4270.6억원4,096,000주KIS 10년 국고채 지수 (총수익)15587.9104268.3억원
cmttmdaa2020w10g09hwac5hxfsc-securities-productetf:150460:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda9s020t10g0zrgfg2uc1etf2026-09-08150460KR7150460004TIGER 중국소비테마7,560원-85원-1.11%7593.217,700원7,700원7,560원94,6107.1억원569.2억원7,530,000주FnGuide 중국내수테마 지수3912.770564.9억원
cmttmdaal021210g06yqtjiu2fsc-securities-productetf:152100:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaac020z10g08xe98dsz1etf2026-09-08152100KR7152100004PLUS 200112,100원-360원-0.32%112284.40113,485원115,955원112,095원451,536515.3억원1.5조원13,600,000주코스피 2001100.0801.5조원
cmttmdab5021810g0tfm0zae9fsc-securities-productetf:152380:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaaw021510g0dwosmrt31etf2026-09-08152380KR7152380002KODEX 국채선물10년64,730원-35원-0.05%64710.3264,780원64,915원64,730원1,0716943.2만원205.8억원318,000주10년국채선물지수1123.960205.7억원
cmttmdabn021e10g0xz1ylhg7fsc-securities-productetf:152500:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdabc021b10g0x3nyl7ph1etf2026-09-08152500KR7152500005ACE 레버리지46,110원-335원-0.72%46034.6247,440원49,300원46,080원89,57543억원507.2억원1,100,000주코스피 2001100.080506.3억원
cmttmdac5021k10g0cvd9tofcfsc-securities-productetf:152870:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdabw021h10g0c4ihg4it1etf2026-09-08152870KR7152870002파워 200111,515원-430원-0.38%111616.48113,180원115,165원111,515원73831.9만원1561.2억원1,400,000주코스피 2001100.0801562.6억원
cmttmdacm021q10g09hf0bhw7fsc-securities-productetf:153130:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdacd021n10g09nqzhkda1etf2026-09-08153130KR7153130000KODEX 단기채권113,350원20원0.02%113338.57113,335원113,350원113,330원8,6779.8억원8055.7억원7,107,000주KRW Cash 지수(총수익)175.2908054.9억원
cmttmdad5021w10g0b5r9306lfsc-securities-productetf:153270:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdacw021t10g0w98quobu1etf2026-09-08153270KR7153270004KIWOOM 코스피10084,980원-390원-0.46%85269.0086,730원87,950원84,980원3,0162.6억원356.9억원420,000주코스피 1008578.250358.1억원
cmttmdadq022210g0v5ir4h3ifsc-securities-productetf:156080:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdadg021z10g0ui6r7i7b1etf2026-09-08156080KR7156080004KODEX MSCI Korea52,735원-265원-0.50%52689.4253,485원54,370원52,735원1,7569402.5만원316.4억원600,000주MSCI Korea Index2574.600316.1억원
cmttmdaea022810g0lt0yh5vofsc-securities-productetf:157450:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdae0022510g0s0bk5yis1etf2026-09-08157450KR7157450008TIGER 단기통안채112,590원10원0.01%112579.35112,580원112,600원112,580원7,2928.2억원1.2조원11,517,000주KIS MSB 6M(총수익)13566.0501.2조원
cmttmdaeu022e10g0nb6kssjmfsc-securities-productetf:157490:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaek022b10g0957d3fei1etf2026-09-08157490KR7157490004TIGER 소프트웨어8,320원-205원-2.40%8297.258,590원8,590원8,270원79,2276.6억원773.7억원9,300,000주FnGuide 소프트웨어 지수4304.740771.6억원
cmttmdafe022k10g0khmm5odsfsc-securities-productetf:157500:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaf4022h10g0464uwonh1etf2026-09-08157500KR7157500000TIGER 증권12,440원25원0.20%12497.3712,495원12,710원12,440원360,87045.4억원2261.5억원18,180,000주FnGuide 증권 지수6295.4202269.5억원
cmttmdafy022q10g04wafkq76fsc-securities-productetf:159800:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdafo022n10g058q2fb3y1etf2026-09-08159800KR7159800002마이티 코스피10087,810원-75원-0.09%87764.4989,180원90,655원87,570원3362999.5만원245.8억원280,000주코스피 1008578.250245.7억원
cmttmdagi022w10g0pri16pe5fsc-securities-productetf:160580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdag8022t10g0fah7tjvu1etf2026-09-08160580KR7160580007TIGER 구리실물16,185원410원2.60%16082.2115,980원16,260원15,980원82,72513.3억원1650.8억원10,200,000주S&P GSCI Cash Copper Index329.0421640.3억원
cmttmdah1023210g0vywdmwbgfsc-securities-productetf:161510:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdags022z10g092ilbhxd1etf2026-09-08161510KR7161510003PLUS 고배당주25,330원-220원-0.86%25400.0325,710원25,925원25,330원827,909211.2억원2.4조원95,580,000주FnGuide 배당주 지수24616.1402.4조원
22,152건 중 13,251–13,300← 이전266 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬