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
cmttmdbv602ie10g0lq8poypffsc-securities-productetf:251340:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbuy02ic10g0d1utnd4g1etf2026-09-08251340KR7251340006KODEX 코스닥150선물인버스2,485원65원2.69%2506.892,420원2,485원2,400원26,649,890647.3억원1098.3억원44,200,000주F-코스닥150 지수1568.3901210.8억원
cmttmdbvn02ik10g02cp5hiltfsc-securities-productetf:251350:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbvf02ii10g0cv0xla021etf2026-09-08251350KR7251350005KODEX MSCI선진국38,315원30원0.08%38402.6338,410원38,410원38,135원16,8516.4억원4904.3억원12,800,000주MSCI World4987.1704915.5억원
cmttmdbw402iq10g0o5ldc18ufsc-securities-productetf:251590:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbvv02io10g00waoaay21etf2026-09-08251590KR7251590006PLUS 고배당저변동5017,440원-85원-0.49%17441.1217,590원17,590원17,430원403704.2만원122억원700,000주FnGuide 고배당저변동50 지수3018.780122억원
cmttmdbwk02iw10g0lnuj31uzfsc-securities-productetf:251600:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbwc02iu10g0m2hxbld81etf2026-09-08251600KR7251600003PLUS 고배당주채권혼합15,500원-25원-0.16%15495.5915,430원15,665원15,430원216,62233.6억원5998.5억원38,700,000주FnGuide 고배당 채권혼합 지수4064.5705996.7억원
cmttmdbx102j210g01u3b2ifmfsc-securities-productetf:252000:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbwu02j010g0ofwq4gnv1etf2026-09-08252000KR7252000005TIGER 200동일가중19,770원0원0.00%19713.0620,070원20,075원19,770원5581110.1만원98.8억원500,000주코스피 200 동일가중지수3782.66098.5억원
cmttmdbxj02j810g0k1edadqzfsc-securities-productetf:252400:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbxa02j610g09edf0unk1etf2026-09-08252400KR7252400007RISE 200선물레버리지104,250원-1,025원-0.97%103865.66106,330원111,460원104,200원31,31933.9억원625.5억원600,000주코스피 200 선물지수5351.240623.1억원
cmttmdby302je10g0u4lq7yhwfsc-securities-productetf:252410:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbxt02jc10g0tw830lct1etf2026-09-08252410KR7252410006RISE 200선물인버스1,281원-9원-0.70%1289.161,277원1,281원1,248원20,2412553.7만원25.6억원2,000,000주코스피 200 선물지수5351.24024.4억원
cmttmdbyn02jk10g0k3mmd676fsc-securities-productetf:252420:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbyd02ji10g00oggihdt1etf2026-09-08252420KR7252420005RISE 200선물인버스2X76원-1원-1.30%76.4975원77원71원4,777,2873.4억원38억원50,100,000주코스피 200 선물지수5351.24038.3억원
cmttmdbz802jq10g0od24xwglfsc-securities-productetf:252650:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbyy02jo10g0mh461to51etf2026-09-08252650KR7252650007KODEX 200동일가중18,835원-25원-0.13%18827.4019,040원19,135원18,835원1,1442167.4만원131.8억원700,000주코스피 200 동일가중지수3782.660131.7억원
cmttmdbzr02jw10g0gymc0i45fsc-securities-productetf:252670:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbzi02ju10g0yrr66wma1etf2026-09-08252670KR7252670005KODEX 200선물인버스2X72원0원0.00%72.1471원72원68원4,316,975,8813018.3억원6243.3억원8,671,300,000주코스피 200 선물지수5351.2406404.4억원
cmttmdc0c02k210g023vrh941fsc-securities-productetf:252710:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc0202k010g0sn3jc0do1etf2026-09-08252710KR7252710009TIGER 200선물인버스2X80원2원2.56%78.8777원80원74원62,395,38547.6억원247.2억원309,000,000주코스피 200 선물지수5351.240247억원
cmttmdc0u02k710g0uc1vixywfsc-securities-productetf:253150:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc0n02k610g02t3n7v6r1etf2026-09-08253150KR7253150007PLUS 200선물레버리지208,275원-1,750원-0.83%207750.32213,795원222,465원208,275원9,38719.9억원520.6억원250,000주코스피 200 선물지수5351.240519.3억원
cmttmdc1a02kd10g00f4wvkfxfsc-securities-productetf:253160:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc1202ka10g0sk5pi8pe1etf2026-09-08253160KR7253160006PLUS 200선물인버스2X149원-1원-0.67%148.03149원149원140원1,775,3902.5억원12.2억원8,250,000주코스피 200 선물지수5351.24012.2억원
cmttmdc1r02kj10g088ef9kzafsc-securities-productetf:253230:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc1h02kg10g0mts0ckcr1etf2026-09-08253230KR7253230007KIWOOM 200선물인버스2X73원0원0.00%72.9771원73원68원4,236,8132.9억원22.1억원30,400,000주코스피 200 선물지수5351.24022.1억원
cmttmdc2b02kp10g0i735eptjfsc-securities-productetf:253240:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc2102km10g0hifl56ig1etf2026-09-08253240KR7253240006KIWOOM 200선물인버스1,290원7원0.55%1289.601,269원1,290원1,240원66,2088377만원15.7억원1,220,000주코스피 200 선물지수5351.24015.7억원
cmttmdc2v02kv10g0t2e9j1v9fsc-securities-productetf:253250:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc2l02ks10g0jq2fvpyu1etf2026-09-08253250KR7253250005KIWOOM 200선물레버리지102,610원-915원-0.88%102303.25105,185원109,720원102,610원42,03644.8억원297.5억원290,000주코스피 200 선물지수5351.240296.6억원
cmttmdc3f02l110g0j0lvmy5ffsc-securities-productetf:253280:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc3502ky10g0b0sbbj4e1etf2026-09-08253280KR7253280002RISE 헬스케어12,580원-170원-1.33%12569.0312,820원12,850원12,580원1,6162049.6만원75.4억원600,000주FnGuide 헬스케어 지수3175.77075.4억원
cmttmdc4i02l910g02t3rn3hzfsc-securities-productetf:253290:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc4702l610g043bl5d3x1etf2026-09-08253290KR7253290001RISE 헬스케어채권혼합11,695원-55원-0.47%11642.9811,705원11,765원11,695원4,6285424.4만원210.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2103.510209.5억원
cmttmdc5002lf10g0izxljfpkfsc-securities-productetf:256440:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc4s02lc10g0qn5lx1gi1etf2026-09-08256440KR7256440009ACE MSCI인도네시아(합성)5,190원0원0.00%5230.205,190원5,205원5,150원30,9121.6억원316.5억원6,100,000주MSCI Indonesia Index4367.272319억원
cmttmdc5k02ll10g04eh1lr8wfsc-securities-productetf:256450:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc5a02li10g08bvfozt51etf2026-09-08256450KR7256450008PLUS 심천차이넥스트(합성)14,000원-270원-1.89%14577.9414,320원14,320원14,000원8711230.2만원70억원500,000주SZSE ChiNext Price Index3359.71672.8억원
cmttmdc6302lr10g0zsnckleefsc-securities-productetf:256750:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc5t02lo10g04hpsalgy1etf2026-09-08256750KR7256750001KODEX 차이나심천ChiNext(합성)14,750원-135원-0.91%14948.6514,905원14,905원14,670원7,5631.1억원451.2억원3,059,000주SZSE ChiNext Price Index3359.716457.2억원
cmttmdc6k02lx10g0ujcsc2hjfsc-securities-productetf:261060:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc6a02lu10g0zsw44tfa1etf2026-09-08261060KR7261060008TIGER 코스닥150IT23,855원-120원-0.50%23813.1424,110원24,740원23,820원35,2698.6억원276.7억원1,160,000주코스닥 150 정보기술1220.270276.2억원
cmttmdc6y02m310g0td1h6gaxfsc-securities-productetf:261070:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc6r02m010g0bqwa9hf21etf2026-09-08261070KR7261070007TIGER 코스닥150바이오테크11,750원-315원-2.61%11768.3812,085원12,115원11,750원129,75415.4억원540.5억원4,600,000주코스닥 150 헬스케어4112.250538.9억원
cmttmdc7h02m910g0hyn199cjfsc-securities-productetf:261110:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc7802m610g0feijvemj1etf2026-09-08261110KR7261110001TIGER 미국달러선물레버리지15,135원80원0.53%15154.2815,075원15,135원14,955원1,4742220.4만원75.6억원500,000주미국달러선물지수1507.86075.7억원
cmttmdc7y02mf10g0fyoptdb2fsc-securities-productetf:261120:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc7r02mc10g0yv1fpshg1etf2026-09-08261120KR7261120000TIGER 미국달러선물인버스2X5,595원-20원-0.36%5597.605,600원5,670원5,595원26,5991.4억원414억원7,400,000주미국달러선물지수1507.860391.8억원
cmttmdc8h02ml10g0d1iubq35fsc-securities-productetf:261140:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc8802mi10g00oyewpo41etf2026-09-08261140KR7261140008TIGER 우선주24,785원-55원-0.22%24753.3224,915원25,105원24,665원6,7201.6억원332.1억원1,340,000주코스피 우선주 지수5748.300316.8억원
cmttmdc9102mr10g0f089cbxqfsc-securities-productetf:261220:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc8r02mo10g0qotq7zki1etf2026-09-08261220KR7261220008KODEX WTI원유선물(H)26,340원295원1.13%25731.4826,045원26,480원25,890원120,16931.3억원513.6억원1,950,000주S&P GSCI Crude Oil Index ER249.471559.6억원
cmttmdc9l02mx10g06vsar2vgfsc-securities-productetf:261240:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc9b02mu10g0631a1im01etf2026-09-08261240KR7261240006KODEX 미국달러선물13,905원55원0.40%13903.3813,880원13,905원13,810원85,34511.8억원597.9억원4,300,000주미국달러선물지수1507.860600.6억원
cmttmdca502n310g0vx5kp97dfsc-securities-productetf:261250:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc9w02n010g046vpf9hw1etf2026-09-08261250KR7261250005KODEX 미국달러선물레버리지15,090원75원0.50%15109.2515,045원15,090원14,905원109,94416.5억원298.7억원1,980,000주미국달러선물지수1507.860302.1억원
cmttmdcaq02n910g0q2qaswa5fsc-securities-productetf:261260:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdcag02n610g00gasq92f1etf2026-09-08261260KR7261260004KODEX 미국달러선물인버스2X5,635원-25원-0.44%5637.135,645원5,705원5,635원321,46818.2억원1986.3억원35,250,000주미국달러선물지수1507.8601972.4억원
cmttmdcba02nf10g0zm0yj3lxfsc-securities-productetf:261270:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdcb102nc10g0m9iy3nbg1etf2026-09-08261270KR7261270003KODEX 미국달러선물인버스8,315원-20원-0.24%8323.558,320원8,370원8,315원51,4374.2억원994.4억원11,960,000주미국달러선물지수1507.860989.6억원
cmttmdcbv02nl10g08xl33ovvfsc-securities-productetf:261920:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcbm02ni10g0ii9i3mlh1etf2026-09-08261920KR7261920003ACE MSCI필리핀(합성)11,920원0원0.00%11959.9211,920원11,980원11,920원6375.1만원11.9억원100,000주MSCI Philippines IMI Index1612.46111.9억원
cmttmdccg02nr10g0jwn49ky7fsc-securities-productetf:265690:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcc602no10g041iul9bv1etf2026-09-08265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148955.2만원
cmttmdccz02nx10g0phkn56ohfsc-securities-productetf:266160:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdccq02nu10g0g5ezfwt21etf2026-09-08266160KR7266160001RISE 고배당33,585원-90원-0.27%33598.9833,910원34,450원33,560원29,78810.1억원2132.6억원6,350,000주FnGuide 고배당포커스 지수23822.9002133.5억원
cmttmdcdj02o310g07sd2ddq9fsc-securities-productetf:266360:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcd902o010g0uu38p0ut1etf2026-09-08266360KR7266360007KODEX K콘텐츠9,850원-190원-1.89%9826.6510,070원10,070원9,825원9,3489250.2만원315.2억원3,200,000주KRX K콘텐츠1519.650314.4억원
cmttmdce302o910g0wfbfksanfsc-securities-productetf:266370:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcdt02o610g0u9kki3i91etf2026-09-08266370KR7266370006KODEX IT68,655원-745원-1.07%68737.8669,875원71,500원68,655원25,03017.6억원1098.4억원1,600,000주KRX 정보기술5937.6801168.5억원
cmttmdcen02of10g0485zz5gefsc-securities-productetf:266390:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdced02oc10g0cx4yb94y1etf2026-09-08266390KR7266390004KODEX 경기소비재15,475원75원0.49%15436.4615,540원15,660원15,345원2,8234396.4만원139.2억원900,000주KRX 경기소비재1756.960138.9억원
cmttmdcf802ol10g03o1e0k30fsc-securities-productetf:266410:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcex02oi10g0fq75719l1etf2026-09-08266410KR7266410000KODEX 필수소비재9,685원-50원-0.51%9666.099,775원9,830원9,605원217,77921억원135.5억원1,400,000주KRX 필수소비재1740.920135.3억원
cmttmdcfs02or10g0i5adpi1qfsc-securities-productetf:266420:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcfi02oo10g0ivuqxo6s1etf2026-09-08266420KR7266420009KODEX 헬스케어16,555원-345원-2.04%16536.4516,990원16,990원16,555원20,8913.4억원662.2억원4,000,000주KRX 헬스케어3702.410661.4억원
cmttmdcgc02ox10g02x5gw1e0fsc-securities-productetf:266550:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcg202ou10g0c2ogxjo21etf2026-09-08266550KR7266550003PLUS 중형주저변동5018,840원150원0.80%18727.2918,780원18,840원18,780원35.6만원47.1억원250,000주FnGuide 중형주저변동50지수3672.45046.8억원
cmttmdcgw02p310g03jz6yv6lfsc-securities-productetf:267440:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcgm02p010g0i4gw365w1etf2026-09-08267440KR7267440006RISE 미국장기국채선물(H)7,930원-125원-1.55%8081.788,080원8,080원7,930원7358.4만원47.5억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.25248.4억원
cmttmdchg02p910g0qadf47znfsc-securities-productetf:267450:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdch602p610g0bomxz2in1etf2026-09-08267450KR7267450005RISE 미국장기국채선물인버스(H)11,200원20원0.18%11121.5111,185원11,200원11,165원92102.7만원56억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.25255.6억원
cmttmdchy02pf10g0n9xrk99hfsc-securities-productetf:267490:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdchq02pc10g03cax86lx1etf2026-09-08267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,010원0원0.00%5022.544,940원5,040원4,940원188.9만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.25235.1억원
cmttmdci802pl10g0kjfi0pv8fsc-securities-productetf:267770:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdci202pi10g0qjqz2or81etf2026-09-08267770KR7267770006TIGER 200선물레버리지86,055원-670원-0.77%85800.1089,000원92,005원86,000원38,68634.5억원2151.3억원2,500,000주코스피 200 선물지수5351.2402145억원
cmttmdcii02pq10g05xbhpy0tfsc-securities-productetf:269370:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcid02po10g0gn6s69381etf2026-09-08269370KR7269370003TIGER S&P글로벌인프라(합성)16,500원-60원-0.36%16570.9016,540원16,570원16,440원574946.1만원115.5억원700,000주S&P Global Infrastructure Index3709.584115.9억원
cmttmdcir02pv10g04kahb2o2fsc-securities-productetf:269420:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcim02pt10g0j0it5zd91etf2026-09-08269420KR7269420006KODEX S&P글로벌인프라(합성)21,410원-85원-0.40%21526.3521,450원21,545원21,380원1,2462670.1만원220.9억원1,032,000주S&P Global Infrastructure Index3709.584222.1억원
cmttmdcjb02q710g0e2r2zenpfsc-securities-productetf:269540:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcj702q510g0slp2gddb1etf2026-09-08269540KR7269540001PLUS 미국S&P500(H)29,980원-120원-0.40%30113.0930,110원30,110원29,980원8,9252.6억원899.4억원3,000,000주S&P 5007673.520903.3억원
cmttmdcjv02qj10g08h6mfihzfsc-securities-productetf:270810:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcjr02qh10g0xec1zjf31etf2026-09-08270810KR7270810005RISE 코스닥15013,635원-330원-2.36%13714.1913,965원14,095원13,635원153,48921.4억원3116.9억원22,860,000주코스닥 1501387.3103135억원
cmttmdckf02qv10g0absenbclfsc-securities-productetf:271060:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdckb02qt10g0tmtm3t4g1etf2026-09-08271060KR7271060006KODEX 3대농산물선물(H)9,275원215원2.37%9151.719,060원9,285원9,060원35,4073.2억원294.9억원3,180,000주S&P GSCI Grains Select Index ER18.923291억원
cmttmdckz02r710g00uzn073mfsc-securities-productetf:272570:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdckv02r510g0fvpcmoge1etf2026-09-08272570KR7272570003RISE 중장기국공채액티브107,905원10원0.01%107875.64107,980원108,005원107,905원22237.4만원148.9억원138,000주KIS 종합채권국공채4~5Y지수148.820148.8억원
22,152건 중 13,401–13,450← 이전269 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬