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
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
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
56,296건 중 13,401–13,450← 이전269 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬