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
cmttmdb5002ac10g0n2ger8exfsc-securities-productetf:223190:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb4r02aa10g0simpp90s1etf2026-09-08223190KR7223190000KODEX 200가치저변동28,345원-295원-1.03%28288.2228,885원28,885원28,300원1,2403555.2만원283.4억원1,000,000주코스피 200 가치저변동성13890.410282.8억원
cmttmdb6402ao10g0tkyxl7xcfsc-securities-productetf:225040:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb5u02am10g092oflp1x1etf2026-09-08225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,755원-415원-0.61%68200.8468,010원68,265원67,735원7,4755억원569.1억원840,000주S&P 5007673.520572.8억원
cmttmdb7802b010g08m8msdrhfsc-securities-productetf:225060:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb6y02ay10g036k780851etf2026-09-08225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)17,275원-5원-0.03%17361.5317,315원17,655원17,275원8501476.9만원183.1억원1,060,000주MSCI EM Index1752.110184억원
cmttmdb8c02bc10g0wwgor821fsc-securities-productetf:225800:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb8202b910g0whv0fsfu1etf2026-09-08225800KR7225800002KIWOOM 미국달러선물레버리지14,265원115원0.81%14258.5014,145원14,265원14,080원2,1122991.5만원72.7억원510,000주미국달러선물지수1507.86072.7억원
cmttmdb9g02bo10g0z1eygaqzfsc-securities-productetf:226490:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb9702bm10g0xsu4o5gx1etf2026-09-08226490KR7226490001KODEX 코스피71,240원-415원-0.58%71501.6872,105원73,600원71,240원575,689415.3억원1.4조원20,900,000주코스피6954.5201.4조원
cmttmdbak02c010g0jjykchaefsc-securities-productetf:227540:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbaa02by10g0vu78bbap1etf2026-09-08227540KR7227540002TIGER 200 헬스케어19,020원-275원-1.43%19093.2619,415원19,500원19,020원10,9162.1억원315.7억원1,660,000주코스피 200 헬스케어2019.330316.9억원
cmttmdbbo02cc10g01jd8ja13fsc-securities-productetf:227560:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbbf02ca10g0ucx1xmcy1etf2026-09-08227560KR7227560000TIGER 200 생활소비재12,755원-15원-0.12%12784.1512,960원12,970원12,710원4,1115254.3만원45.9억원360,000주코스피 200 생활소비재1313.22046억원
cmttmdbcq02co10g0d1ay4xvufsc-securities-productetf:227830:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbci02cl10g0m68p7r6d1etf2026-09-08227830KR7227830007PLUS 코스피71,990원-90원-0.12%71972.1473,065원73,955원71,990원1,3901억원179.9억원250,000주코스피6954.520179.9억원
cmttmdbdu02d110g041t3da2cfsc-securities-productetf:228800:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbdk02cy10g0pwt3j75c1etf2026-09-08228800KR7228800009TIGER 여행레저2,730원0원0.00%2725.742,745원2,760원2,720원130,6653.5억원705.1억원25,830,000주WISE 여행레저 지수1360.560704억원
cmttmdbex02dc10g0evwi8v8vfsc-securities-productetf:228820:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbep02da10g0rln0przz1etf2026-09-08228820KR7228820007TIGER KTOP3019,015원-85원-0.45%18946.6519,275원19,455원18,925원7,7511.4억원190.1억원1,000,000주KTOP 3019031.660189.4억원
cmttmdbg202do10g0i6605212fsc-securities-productetf:229720:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbfs02dm10g0uh48tpsc1etf2026-09-08229720KR7229720008KODEX KTOP3037,680원-165원-0.44%37540.2738,425원38,525원37,500원2,4899480.9만원188.4억원500,000주KTOP 3019031.660187.7억원
cmttmdbh002e010g0ul6txblhfsc-securities-productetf:232080:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbgq02dy10g0uqd1b18y1etf2026-09-08232080KR7232080002TIGER 코스닥15013,970원-345원-2.41%14052.2314,305원14,450원13,970원14,743,0232107.3억원1.3조원94,920,000주코스닥 1501387.3101.3조원
cmttmdbi402ec10g0pf52rp1tfsc-securities-productetf:233740:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbhu02e910g0pfp11bmc1etf2026-09-08233740KR7233740000KODEX 코스닥150레버리지6,570원-330원-4.78%6574.236,900원7,020원6,570원60,025,7874133.5억원3.3조원515,600,000주코스닥 1501387.3103.3조원
cmttmdbj802eo10g066189098fsc-securities-productetf:236350:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbiz02em10g0tuwspiyl1etf2026-09-08236350KR7236350005TIGER 인도니프티50레버리지(합성)25,250원-575원-2.23%25650.7926,000원26,000원25,035원5,5501.3억원156.5억원620,000주Nifty 50 Index23779.150159억원
cmttmdbkb02f110g09uqa3609fsc-securities-productetf:237370:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbk002ex10g0rvt8gw8a1etf2026-09-08237370KR7237370002KODEX 코리아배당성장채권혼합15,770원-30원-0.19%15766.3815,800원15,855원15,750원37,4295.9억원1640억원10,400,000주배당성장채권혼합지수2509.6801639.7억원
cmttmdblg02fd10g0pi3iwg0lfsc-securities-productetf:238670:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbl502fa10g0yb792gvi1etf2026-09-08238670KR7238670004PLUS 스마트베타Quality채권혼합13,650원-10원-0.07%13529.9313,610원13,715원13,545원7,0549638.8만원54.6억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1666.95054.1억원
cmttmdbmj02fp10g00s8msigzfsc-securities-productetf:239660:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbm902fl10g0pnrpbrbe1etf2026-09-08239660KR7239660004PLUS 우량회사채50121,810원25원0.02%121785.94121,820원121,835원121,795원6628064.3만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12707.620219.2억원
cmttmdbnm02g010g0m3e42qa1fsc-securities-productetf:241390:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbnd02fy10g052buundg1etf2026-09-08241390KR7241390004RISE V&S셀렉트밸류채권혼합15,935원90원0.57%15808.3815,900원16,000원15,860원10,3691.6억원350.5억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2762.230347.7억원
cmttmdbgj02dv10g06jugbkmvfsc-securities-productetf:230480:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbgc02dr10g0xp4qxn6f1etf2026-09-08230480KR7230480006KIWOOM 미국달러선물인버스2X4,890원-20원-0.41%4891.504,920원4,945원4,890원14,5947186.6만원98.2억원2,010,000주미국달러선물지수1507.86098.3억원
cmttmdbhk02e710g0gji49k0sfsc-securities-productetf:233160:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbha02e310g0g6fmjj101etf2026-09-08233160KR7233160001TIGER 코스닥150 레버리지7,270원-355원-4.66%7265.567,670원7,795원7,270원1,865,931142.6억원1621.2억원22,300,000주코스닥 1501387.3101620.2억원
cmttmdbio02ei10g0f8elm53yfsc-securities-productetf:234310:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbie02eg10g0jzmx29vs1etf2026-09-08234310KR7234310001RISE V&S셀렉트밸류28,520원-335원-1.16%28653.6029,225원29,300원28,520원187542.6만원142.6억원500,000주FnGuide 셀렉트 밸류 지수5595.040143.2억원
cmttmdbjq02eu10g01a45zar8fsc-securities-productetf:237350:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:50cmttmdbjh02es10g064tyad621etf2026-09-08237350KR7237350004KODEX 코스피10088,230원-170원-0.19%88340.3389,205원91,260원88,230원233,232210억원9881.7억원11,200,000주코스피 1008578.2509894.1억원
cmttmdbkv02f710g04hpruy1cfsc-securities-productetf:237440:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbkl02f310g03q131l7l1etf2026-09-08237440KR7237440003TIGER 경기방어채권혼합10,220원-5원-0.05%10260.5710,235원10,285원10,210원15,8071.6억원102.2억원1,000,000주경기방어소비재 채권혼합 지수1626.200102.6억원
cmttmdblz02fj10g0pia06vnofsc-securities-productetf:238720:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdblp02ff10g0oua9mbyz1etf2026-09-08238720KR7238720007ACE 일본Nikkei225(H)47,305원-1,020원-2.11%48313.0448,000원48,600원47,305원3,4011.6억원425.7억원900,000주Nikkei 22565269.330434.8억원
cmttmdbn302fv10g0dtczuxfgfsc-securities-productetf:241180:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbmt02fr10g05yynst721etf2026-09-08241180KR7241180009TIGER 일본니케이22534,460원-5원-0.01%35042.8334,555원35,100원34,460원32,02511.1억원3928.4억원11,400,000주Nikkei 22565269.3303994.8억원
cmttmdbo702g610g0is001x6efsc-securities-productetf:243880:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbnw02g310g0gp6ixt8r1etf2026-09-08243880KR7243880002TIGER 200IT레버리지338,800원-8,200원-2.36%338568.42351,300원368,100원338,105원166,714593.6억원4658.5억원1,375,000주코스피 200 정보기술14506.5204655.3억원
cmttmdbpb02gi10g0iikws9xifsc-securities-productetf:244580:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbp102gg10g0407e4i7j1etf2026-09-08244580KR7244580007KODEX 바이오8,145원-85원-1.03%8127.618,270원8,270원8,140원275,36722.6억원2124.2억원26,080,000주FnGuide 바이오 지수2832.6802119.6억원
cmttmdbqh02gu10g0j5097jdffsc-securities-productetf:244660:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbq502gs10g0ocs1yxds1etf2026-09-08244660KR7244660007KODEX 퀄리티Plus9,410원-70원-0.74%9471.739,535원9,545원9,410원6258.6만원47억원500,000주FnGuide 퀄리티 Plus 지수2338.19047.3억원
cmttmdbrm02h710g00htor7ucfsc-securities-productetf:245340:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbrb02h310g0vkuyehx21etf2026-09-08245340KR7245340005TIGER 미국다우존스3034,670원-60원-0.17%35013.7334,765원34,765원34,545원23,8258.2억원1407.6억원4,060,000주Dow Jones Industrial Average52786.0701428.5억원
cmttmdcmp02s810g0gnj7eko1fsc-securities-productetf:275290:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcml02s610g0krsjbpwh1etf2026-09-08275290KR7275290005KODEX 가치주35,315원140원0.40%35313.0635,440원36,360원35,250원5,9192.1억원317.8억원900,000주MSCI Korea IMI Enhanced Value Capped20505.780317.8억원
cmttmdcq702u410g0hmtj3ar5fsc-securities-productetf:278240:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcq002u110g0a6v18j0e1etf2026-09-08278240KR7278240007RISE 코스닥150선물레버리지7,395원-405원-5.19%7348.427,785원7,920원7,395원30,9642.4억원539억원7,290,000주F-코스닥150 지수1568.390535.6억원
cmttmdcqr02ug10g0kzbd9ej3fsc-securities-productetf:278540:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcqm02uc10g0yckwxvtg1etf2026-09-08278540KR7278540000KODEX MSCI Korea TR39,340원-70원-0.18%39357.4339,860원40,645원39,340원41,86716.7억원2.4조원61,300,000주MSCI Korea TR Index4992.0302.4조원
cmttmdcrb02ur10g08x8r668pfsc-securities-productetf:279530:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcr602uo10g0cud4gt1x1etf2026-09-08279530KR7279530000KODEX 고배당주17,840원-90원-0.50%17848.4418,005원18,140원17,810원157,49628.2억원3514.4억원19,700,000주FnGuide 고배당 Plus 지수27503.0203533.9억원
cmttmdcrv02v310g0hzlrmtstfsc-securities-productetf:280320:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcrq02v110g0up0yfd9f1etf2026-09-08280320KR7280320003ACE 미국IT인터넷(합성 H)21,610원10원0.05%21809.3821,610원21,710원21,610원259559.7만원21.6억원100,000주다우존스 인터넷 종합지수1333.89621.8억원
cmttmdcsf02vf10g07mvfj5eofsc-securities-productetf:280930:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsb02vd10g0anq2vr121etf2026-09-08280930KR7280930009KODEX 미국러셀2000(H)16,700원-70원-0.42%16808.3416,765원16,790원16,700원3,2785495.1만원233.8억원1,400,000주FTSE Russell 2000 Index2960.200235.3억원
cmttmdcsp02vl10g0wlf2uitbfsc-securities-productetf:280940:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsk02vi10g0msmauimx1etf2026-09-08280940KR7280940008KODEX 골드선물인버스(H)3,405원-10원-0.29%3388.323,360원3,405원3,360원1,073362만원27.2억원800,000주S&P GSCI GOLD Index Excess Return259.73527.1억원
cmttmdct302vr10g06elmho55fsc-securities-productetf:281990:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsu02vo10g0btdkoa0d1etf2026-09-08281990KR7281990002RISE 중소형고배당17,910원100원0.56%17884.2018,090원18,090원17,845원9451695.8만원98.5억원550,000주FnGuide 중소형고배당포커스 지수17340.80098.3억원
cmttmdctk02vx10g0oyd2uolyfsc-securities-productetf:282000:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcta02vu10g0s91pq1qy1etf2026-09-08282000KR7282000009RISE 국고채3년선물인버스114,850원85원0.07%114842.51114,795원114,850원114,770원445.9만원117.1억원102,000주국채선물지수1207.930117.1억원
cmttmdcu402w310g0m493966bfsc-securities-productetf:283580:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdctu02w010g04fywqyxm1etf2026-09-08283580KR7283580009KODEX 차이나CSI30014,765원-10원-0.07%14842.1814,775원14,810원14,715원33,3824.9억원2443.6억원16,550,000주CSI 300 Index4558.7372456.3억원
cmttmdcuo02w910g0g1z4dlc9fsc-securities-productetf:284430:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcue02w610g0zi95oak51etf2026-09-08284430KR7284430006KODEX 200미국채혼합5020,800원0원0.00%20823.1020,835원21,140원20,780원570,808119.6억원2조원96,880,000주코스피 200 미국채 혼합지수4830.3202조원
cmttmdcv802wf10g0b22dtul9fsc-securities-productetf:284980:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcuy02wc10g0um7nj3nw1etf2026-09-08284980KR7284980000RISE 200금융23,045원-155원-0.67%23048.1823,525원23,630원23,040원13,3193억원198.1억원860,000주코스피 200 금융1763.040198.2억원
cmttmdbor02gc10g0d08czaosfsc-securities-productetf:243890:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdboh02ga10g05o35abp51etf2026-09-08243890KR7243890001TIGER 200에너지화학레버리지8,915원-190원-2.09%8985.689,335원9,520원8,915원12,6601.1억원46.8억원525,000주코스피 200 에너지/화학1811.06047.1억원
cmttmdbpv02gp10g0sfcd5673fsc-securities-productetf:244620:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbpl02gl10g0abafogox1etf2026-09-08244620KR7244620001KODEX 모멘텀Plus20,040원-385원-1.88%20166.0320,645원20,645원20,040원1,3752821.6만원140.2억원700,000주FnGuide 모멘텀 Plus 지수6571.760141.1억원
cmttmdbr102h110g05y7iogl5fsc-securities-productetf:244670:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbqr02gx10g0c4g3cezn1etf2026-09-08244670KR7244670006KODEX 밸류Plus11,845원50원0.42%11817.5811,940원11,940원11,845원584692.5만원71억원600,000주FnGuide 벨류 Plus 지수2354.50070.9억원
cmttmdbs402hd10g0poalt2y6fsc-securities-productetf:245350:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbrv02h910g09sqymdv11etf2026-09-08245350KR7245350004TIGER 유로스탁스배당3019,220원-60원-0.31%19278.6819,280원19,300원19,160원2,2824379.5만원307.5억원1,600,000주Euro STOXX Select Dividend 302498.290308.4억원
cmttmdbsq02hj10g0d5h6xs8wfsc-securities-productetf:245360:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbsg02hh10g0w0a18wsj1etf2026-09-08245360KR7245360003TIGER 차이나HSCEI11,950원-35원-0.29%11989.9512,025원12,060원11,795원5,0616024.3만원250.9억원2,100,000주Hang Seng China H8396.760251.7억원
cmttmdbt602hp10g0kavkglc5fsc-securities-productetf:245710:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbsz02hn10g023hwlldv1etf2026-09-08245710KR7245710009ACE 베트남VN30(합성)28,100원-290원-1.02%28624.6028,370원28,445원27,895원51,09114.3억원2360.4억원8,400,000주VN30 Index(PR)1968.5202690.7억원
cmttmdbtr02hw10g0l1nqren8fsc-securities-productetf:248270:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbth02ht10g0kgm7tu511etf2026-09-08248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,890원-95원-0.37%26036.1026,500원26,500원25,845원6,9581.8억원300.3억원1,160,000주S&P Global 1200 Health Care Index5862.214302억원
cmttmdbu902i210g0ladv0ev0fsc-securities-productetf:250730:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbu002i010g0efk28v371etf2026-09-08250730KR7250730009RISE 차이나HSCEI(H)9,885원60원0.61%9990.419,820원9,910원9,740원1,3881365.6만원168억원1,700,000주Hang Seng China H8396.760169.8억원
cmttmdbup02i810g0wx3a87sdfsc-securities-productetf:250780:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbuh02i610g0xsizgern1etf2026-09-08250780KR7250780004TIGER 코스닥150선물인버스2,510원65원2.66%2510.722,445원2,510원2,415원403,5639.8억원70.2억원2,800,000주F-코스닥150 지수1568.39072.8억원
22,152건 중 13,351–13,400← 이전268 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬