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
cmttmdahi023810g02t6ipxtwfsc-securities-productetf:166400:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdahc023510g0i39so0s51etf2026-09-08166400KR7166400002TIGER 200커버드콜OTM24,440원-10원-0.04%24463.8024,395원24,785원24,395원1,4513584.3만원122.2억원500,000주코스피 200 커버드콜 5% OTM781.460122.3억원
cmttmdahy023e10g0u7ie9gw9fsc-securities-productetf:167860:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdahp023b10g0dkwuqd141etf2026-09-08167860KR7167860006KIWOOM 국고채10년레버리지92,090원115원0.13%91426.5291,575원92,090원91,575원218.3만원267억원290,000주KIS 10년 국고채 지수 (총수익)15587.910265.1억원
cmttmdaij023k10g0pdcbyx3jfsc-securities-productetf:168580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdai8023h10g08sbg0xix1etf2026-09-08168580KR7168580009ACE 중국본토CSI30033,340원205원0.62%33524.2333,245원33,500원33,200원8182722만원1040.2억원3,120,000주CSI 300 Index4558.7371045.9억원
cmttmdaj2023q10g05svc41q1fsc-securities-productetf:169950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdais023n10g02el0llh91etf2026-09-08169950KR7169950003KODEX 차이나A5024,600원-230원-0.93%25061.8924,830원25,115원24,600원5491370.1만원196.8억원800,000주FTSE China A50 Index14658.120200.4억원
cmttmdajm023w10g0px3phbgzfsc-securities-productetf:174350:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdajd023t10g0fv6srdfc1etf2026-09-08174350KR7174350009TIGER 로우볼21,270원-75원-0.35%21302.6621,410원21,630원21,270원1,1402449.7만원89.3억원420,000주FnGuide Low Vol 지수22090.10089.4억원
cmttmdak6024210g09f1fstv9fsc-securities-productetf:174360:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdajw023z10g05bhgl4jh1etf2026-09-08174360KR7174360008RISE 중국본토대형주CSI10022,510원-40원-0.18%22673.9022,555원22,665원22,390원4,3019665.1만원315.1억원1,400,000주CSI A1004399.464317.4억원
cmttmdakq024810g0us5j4cvgfsc-securities-productetf:176950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdakg024510g03804eqag1etf2026-09-08176950KR7176950004KODEX 국채선물10년인버스60,600원5원0.01%60669.2260,595원60,600원60,445원4012429.7만원65.4억원108,000주10년국채선물지수1123.96065.5억원
cmttmdalb024d10g003f5fletfsc-securities-productetf:181480:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdal1024b10g0kxcf1x2b1etf2026-09-08181480KR7181480005ACE 미국부동산리츠(합성 H)83,675원-440원-0.52%84015.8083,630원84,115원83,630원1,4021.1억원100.4억원120,000주Dow Jones U.S. Real Estate Index1964.739100.8억원
cmttmdalu024j10g0wgoqj5fjfsc-securities-productetf:182480:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdalk024h10g029pwdfpj1etf2026-09-08182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,490원-10원-0.07%13632.3613,500원13,570원13,485원9,1481.2억원1234.3억원9,150,000주MSCI US REIT Index1467.4871247.3억원
cmttmdame024p10g0bpjmiaasfsc-securities-productetf:182490:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdam4024n10g085qwqi3g1etf2026-09-08182490KR7182490003TIGER 단기선진하이일드(합성 H)13,910원0원0.00%13868.8713,910원13,910원13,825원109151.1만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.37083.2억원
cmttmdamy024v10g08ddmj364fsc-securities-productetf:183700:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdamo024t10g0hjasg5l51etf2026-09-08183700KR7183700004RISE 200채권혼합5097,205원270원0.28%96797.7096,935원98,450원96,935원9,5159.2억원408.2억원420,000주코스피 200 KTB 혼합지수3093.480406.5억원
cmttmdano025110g0algqbxtyfsc-securities-productetf:183710:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdan9024z10g03fzmyir21etf2026-09-08183710KR7183710003RISE 주식혼합94,680원335원0.36%94036.6794,795원96,320원94,645원3623439.4만원189.3억원200,000주주식국채혼합(주식형)지수3817.970188억원
cmttmdao2025710g0544w18k2fsc-securities-productetf:185680:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdans025410g0y2644j2u1etf2026-09-08185680KR7185680006KODEX 미국S&P바이오(합성)46,770원-170원-0.36%47081.0946,950원47,065원46,770원6,7723.1억원248.8억원532,000주S&P Biotechnology Select Industry Index12828.027250.4억원
cmttmdaon025d10g0e6rwmvh9fsc-securities-productetf:189400:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaod025a10g0zfi4e6vt1etf2026-09-08189400KR7189400005PLUS 글로벌MSCI(합성 H)26,100원155원0.60%26118.2626,100원26,105원26,100원62161.8만원78.3억원300,000주MSCI ACWI Index1151.47578.3억원
cmttmdap6025j10g0bc4njruhfsc-securities-productetf:190620:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaow025g10g0gjqc0tpj1etf2026-09-08190620KR7190620005ACE 단기통안채102,060원20원0.02%102047.45102,070원102,070원102,045원1,9521.9억원3242.4억원3,177,000주KIS MSB 단기지수(총수익)13195.0603242억원
cmttmdapn025p10g0rgn0mx9wfsc-securities-productetf:192090:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdapg025m10g0mlweget81etf2026-09-08192090KR7192090009TIGER 차이나CSI30012,005원-25원-0.21%12076.9212,030원12,040원11,950원25,4113억원1242.5억원10,350,000주CSI 300 Index4558.7371249.9억원
cmttmdaq6025v10g00u1t4phffsc-securities-productetf:192720:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdapw025s10g0745pyr541etf2026-09-08192720KR7192720001파워 고배당저변동성59,780원-65원-0.11%59531.2960,660원60,765원59,410원5923554.9만원304.8억원510,000주코스피 200 고배당지수5846.590303.6억원
cmttmdaqq026110g0bb2d41fdfsc-securities-productetf:195920:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaqg025y10g0e162u0yy1etf2026-09-08195920KR7195920004TIGER 일본TOPIX(합성 H)34,790원-765원-2.15%35574.4835,340원35,340원34,790원3,1501.1억원173.9억원500,000주TOPIX4050.330177.8억원
cmttmdar9026710g0xt9mai7gfsc-securities-productetf:195930:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdar0026410g0ezdvdhfc1etf2026-09-08195930KR7195930003TIGER 유로스탁스50(합성 H)23,475원75원0.32%23565.3723,380원23,635원23,380원42,81710억원375.6억원1,600,000주EURO STOXX 50 Index6403.990377억원
cmttmdaru026d10g0fvyhp1ixfsc-securities-productetf:195970:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:49cmttmdarj026a10g020lmbri41etf2026-09-08195970KR7195970009PLUS 선진국MSCI(합성 H)16,465원-25원-0.15%16709.9716,530원16,685원16,465원4,0206664.2만원240.3억원1,460,000주MSCI EAFE Index3241.931243.9억원
cmttmdasd026j10g0s7fo2dw9fsc-securities-productetf:195980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdas3026g10g0ioi608p61etf2026-09-08195980KR7195980008PLUS 신흥국MSCI(합성 H)15,490원-75원-0.48%15699.5715,565원15,690원15,445원13,3002억원947.9억원6,120,000주MSCI EM Index1752.110960.8억원
cmttmdasw026p10g07vf08o1wfsc-securities-productetf:196030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdasm026m10g0w2tctjg21etf2026-09-08196030KR7196030001ACE 일본TOPIX레버리지(H)88,005원-3,280원-3.59%91272.3890,550원90,550원88,005원2021808.3만원440억원500,000주TOPIX4050.330456.3억원
cmttmdatg026v10g0fsqhffyvfsc-securities-productetf:196230:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdat6026s10g0l0p7kljr1etf2026-09-08196230KR7196230007RISE 단기통안채116,970원-15원-0.01%116984.61116,960원116,995원116,960원2,4082.8억원2652.8억원2,268,000주KIS 통안채 5개월 지수(총수익)13288.8202645억원
cmttmdau0027110g0j3vwbhpzfsc-securities-productetf:200030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdatq026y10g0ja5wm8v51etf2026-09-08200030KR7200030005KODEX 미국S&P500산업재(합성)40,510원70원0.17%40650.2340,460원40,550원40,260원2,1628734.3만원456.5억원1,127,000주S&P Select Sector Industrial Index1764.549458.1억원
cmttmdauk027710g0t8uatp57fsc-securities-productetf:200250:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaub027410g0akg19orx1etf2026-09-08200250KR7200250009KIWOOM 인도Nifty50(합성)20,680원-145원-0.70%20856.9920,800원20,805원20,620원7,8671.6억원1633.7억원7,900,000주Nifty 50 Index23779.1501647.7억원
cmttmdav4027d10g0b4jvwzepfsc-securities-productetf:203780:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdauv027a10g0y3bpcukd1etf2026-09-08203780KR7203780002TIGER 미국나스닥바이오35,380원270원0.77%35292.3235,120원35,435원35,120원17,1706억원1061.4억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7081.0101058.7억원
cmttmdavl027j10g0tj7tpyaqfsc-securities-productetf:204450:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdave027g10g03ee4okx21etf2026-09-08204450KR7204450001KODEX 차이나H레버리지(H)2,290원-25원-1.08%2316.132,300원2,315원2,280원36,5148375.9만원222.1억원9,700,000주Hang Seng China H8396.760224.6억원
cmttmdawo027u10g0vrr1pnwffsc-securities-productetf:205720:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdawe027r10g0wx7cyvcx1etf2026-09-08205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,462원17원1.18%1444.351,459원1,462원1,444원1,444209.8만원43.8억원3,000,000주TOPIX4050.33043.3억원
cmttmdaxs028710g0dcy9uwljfsc-securities-productetf:211560:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaxi028410g0uu5gv8m71etf2026-09-08211560KR7211560008TIGER 배당성장35,610원-125원-0.35%35614.0736,065원36,270원35,610원3,2521.1억원715.7억원2,010,000주코스피 배당성장 507093.020715.8억원
cmttmdayw028i10g0gw0dls42fsc-securities-productetf:213610:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaym028g10g0jcip5qr81etf2026-09-08213610KR7213610009KODEX 삼성그룹밸류22,545원-165원-0.73%22557.5222,850원23,100원22,500원15,6053.5억원2682.8억원11,900,000주WISE 삼성그룹 밸류 인덱스22544.3602684.3억원
cmttmdb00028u10g058sl8jmwfsc-securities-productetf:214980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdazr028s10g0pyl2yorf1etf2026-09-08214980KR7214980005KODEX 단기채권PLUS114,680원15원0.01%114674.59114,665원114,680원114,660원25,80429.5억원1.8조원15,775,000주KRW Cash PLUS 지수(총수익)170.2401.7조원
cmttmdb16029610g0ozasvbz2fsc-securities-productetf:217770:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb0w029310g0vhrhhktz1etf2026-09-08217770KR7217770007TIGER 원유선물인버스(H)1,138원-14원-1.22%1164.241,146원1,159원1,134원517,6235.9억원229.3억원20,150,000주S&P GSCI Crude Oil Index ER249.471254.9억원
cmttmdb2a029i10g0gnlbgprnfsc-securities-productetf:218420:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb20029f10g0aaslihcj1etf2026-09-08218420KR7218420008KODEX 미국S&P500에너지(합성)20,160원180원0.90%20059.2720,000원20,160원19,870원11,1192.2억원494.9억원2,455,000주S&P Select Sector Energy Index1356.403492.4억원
cmttmdb3d029v10g0pi777abbfsc-securities-productetf:219480:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb33029r10g016cht6v21etf2026-09-08219480KR7219480001KODEX 미국S&P500선물(H)33,160원-110원-0.33%33266.5233,265원33,265원33,140원1,9936620만원1492.2억원4,500,000주S&P 500 Futures Total Return Index1166.2001496.9억원
cmttmdb4g02a610g0yy62yq0ffsc-securities-productetf:220130:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb4702a410g096egehdj1etf2026-09-08220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,870원65원0.96%6855.116,855원6,895원6,855원5,7163940.2만원54.9억원800,000주CSI 500 지수7770.73154.8억원
cmttmdb5k02ai10g0w30aneidfsc-securities-productetf:225030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb5b02af10g0909ofach1etf2026-09-08225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원10원0.45%2246.512,245원2,255원2,245원941211.6만원37.2억원1,650,000주S&P 500 Futures Total Return Index1166.20037억원
cmttmdb6o02au10g0bp7tunbifsc-securities-productetf:225050:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb6e02as10g0l321eoad1etf2026-09-08225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,360원45원0.28%16509.3816,520원16,520원16,360원10,0361.6억원73.6억원450,000주EURO STOXX 50 Index6403.99074.2억원
cmttmdb7s02b710g0ife68u7zfsc-securities-productetf:225130:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb7i02b310g0wsaqo8wx1etf2026-09-08225130KR7225130004ACE 골드선물 레버리지(합성 H)48,825원145원0.30%49565.3148,930원49,770원48,825원5,3822.6억원244.1억원500,000주S&P GSCI GOLD Index Excess Return259.735247.8억원
cmttmdb8w02bj10g0psz4762zfsc-securities-productetf:226380:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb8m02bf10g0e0pju3ug1etf2026-09-08226380KR7226380004ACE Fn성장소비주도주5,875원-75원-1.26%5873.705,925원5,925원5,865원275162.1만원41.1억원700,000주FnGuide 성장소비주도 지수1940.44041.1억원
cmttmdb9z02bu10g0lrjadkyhfsc-securities-productetf:226980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb9q02bs10g0g8ktnrcb1etf2026-09-08226980KR7226980001KODEX 200 중소형23,295원155원0.67%23204.7123,545원23,690원23,120원5,0331.1억원209.6억원900,000주코스피 200 중소형주지수2311.750208.8억원
cmttmdbb502c710g0klt0ctd4fsc-securities-productetf:227550:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbau02c310g0obfly1wn1etf2026-09-08227550KR7227550001TIGER 200 산업재11,975원-175원-1.44%11927.5512,290원12,290원11,950원178215만원79억원660,000주코스피 200 산업재1187.45078.7억원
cmttmdbc902cj10g0ra2yyu7kfsc-securities-productetf:227570:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbby02cf10g0t0gyavrj1etf2026-09-08227570KR7227570009TIGER 우량가치21,230원-225원-1.05%21359.3821,495원21,610원21,230원2,1144511.3만원76.4억원360,000주FnGuide 퀄리티밸류 지수43031.34076.8억원
cmttmdbd902cu10g0omwa089pfsc-securities-productetf:228790:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbd002cs10g0gd4hammi1etf2026-09-08228790KR7228790002TIGER 화장품4,355원-85원-1.91%4366.744,485원4,500원4,330원10,307,627450.9억원2708.3억원62,190,000주WISE 화장품 지수4416.7302703.8억원
cmttmdbee02d610g0k6yckimrfsc-securities-productetf:228810:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbe402d310g0lpc5fpb21etf2026-09-08228810KR7228810008TIGER 미디어컨텐츠3,130원-10원-0.32%3128.843,165원3,220원3,130원297,8109.4억원758.7억원24,240,000주WISE 미디어컨텐츠 지수1614.810759.3억원
cmttmdbfi02dj10g0o2xgfsvwfsc-securities-productetf:229200:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbf802df10g09f91196r1etf2026-09-08229200KR7229200001KODEX 코스닥15013,690원-340원-2.42%13778.5814,070원14,165원13,690원27,461,7653824.7억원4.6조원337,750,000주코스닥 1501387.3104.6조원
cmttmdazg028o10g0vg4k4vq2fsc-securities-productetf:213630:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaz7028m10g0rp43a2611etf2026-09-08213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,140원50원0.24%21194.9821,290원21,500원20,885원13,4982.8억원194.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1163.641194.9억원
cmttmdb0m029110g00rldco87fsc-securities-productetf:215620:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb0d028x10g02pew5cla1etf2026-09-08215620KR7215620006HK S&P코리아로우볼16,320원95원0.59%16350.2916,320원16,320원16,320원58.1만원88.1억원540,000주S&P Korea 저변동성 지수12296.71088.2억원
cmttmdb1q029c10g038lf3rnkfsc-securities-productetf:217780:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb1h029910g02s0gq4ev1etf2026-09-08217780KR7217780006TIGER 차이나CSI300인버스(합성)5,660원40원0.71%5657.475,665원5,665원5,415원183101.6만원87.7억원1,550,000주CSI 300 Index4558.73787.6억원
cmttmdb2t029o10g0fgpk2v0gfsc-securities-productetf:219390:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb2k029l10g08t94bwtp1etf2026-09-08219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,415원40원0.48%8363.328,410원8,415원8,260원72,0756억원168.3억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7329.701167.2억원
cmttmdb3w02a010g0r009dm3gfsc-securities-productetf:219900:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb3n029y10g0vtqag5wy1etf2026-09-08219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,885원-45원-1.15%3982.113,890원3,935원3,880원1,013395.4만원54.3억원1,400,000주CSI 300 Index4558.73755.7억원
22,152건 중 13,301–13,350← 이전267 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬