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
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
cmttmdclj02rj10g04tshfgfbfsc-securities-productetf:272910:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdclf02rh10g0b5agcfyk1etf2026-09-08272910KR7272910001ACE 중장기국공채액티브106,125원10원0.01%106025.33106,110원106,125원106,110원21222.8만원740.7억원698,000주KIS 종합채권국공채1-10Y지수154.580740억원
cmttmdcm302rv10g0nwfwue1tfsc-securities-productetf:273140:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcly02rt10g0cwqik8gs1etf2026-09-08273140KR7273140004KODEX 단기변동금리부채권액티브114,765원20원0.02%114767.04114,760원114,770원114,760원3,6874.2억원2801.4억원2,441,000주KAP 단기변동금리부은행채권지수148.7302801.4억원
cmttmdcog02t710g02fopbqyxfsc-securities-productetf:276970:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcob02t510g0i816wq8m1etf2026-09-08276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,930원25원0.32%7932.817,920원7,975원7,900원5,8914670.6만원372.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index111.354372.8억원
cmttmdcp102ti10g0p8dv13q1fsc-securities-productetf:277540:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcow02th10g05ze03ms01etf2026-09-08277540KR7277540001ACE 아시아TOP5032,140원-50원-0.16%32302.3532,450원32,560원32,135원6932241.6만원257.1억원800,000주S&P ASIA50 Price Return Index9182.731258.4억원
cmttmdcpa02tn10g0kimvnumtfsc-securities-productetf:277630:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcp502tl10g0rg0t9dul1etf2026-09-08277630KR7277630000TIGER 코스피72,495원-255원-0.35%72558.3573,225원74,650원72,495원82,90261억원6162억원8,500,000주코스피6954.5206167.4억원
cmttmdcpk02tt10g0r93yhj7ifsc-securities-productetf:277640:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcpf02tr10g0x9rqbkiz1etf2026-09-08277640KR7277640009TIGER 코스피대형주38,105원-25원-0.07%38131.4238,580원39,300원38,105원13,5975.2억원685.8억원1,800,000주코스피 대형주7612.030686.3억원
cmttmdcpv02ty10g0lo1dspixfsc-securities-productetf:277650:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcpq02tw10g0k4g3azpk1etf2026-09-08277650KR7277650008TIGER 코스피중형주21,230원130원0.62%21150.1721,305원21,355원21,230원1531.9만원42.4억원200,000주코스피 중형주4100.32042.3억원
cmttmdcqh02ua10g03o9bxxhpfsc-securities-productetf:278530:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcqc02u710g0ingom6ib1etf2026-09-08278530KR7278530001KODEX 200TR39,995원-170원-0.42%40056.7140,495원41,380원39,965원1,117,271456.3억원7.8조원195,900,000주코스피 200 TR1459.5407.8조원
cmttmdcr102um10g06c9um9gmfsc-securities-productetf:278620:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcqw02uj10g0bfe0v47j1etf2026-09-08278620KR7278620000PLUS 단기채권액티브119,140원-15원-0.01%119135.18119,155원119,155원119,140원5025980.8만원667.1억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.110667.1억원
cmttmdcmd02s210g0yx2580vnfsc-securities-productetf:275280:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcm802rz10g0wmjhyhx01etf2026-09-08275280KR7275280006KODEX 모멘텀주43,445원85원0.20%43300.4043,875원44,770원43,250원7,7923.4억원391억원900,000주MSCI Korea IMI Momentum Capped14082.420389.7억원
cmttmdcn102sf10g0re3u8luifsc-securities-productetf:275300:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcmu02sb10g0vb8w98ys1etf2026-09-08275300KR7275300002KODEX 우량주30,535원55원0.18%30424.2330,705원31,415원30,380원6,5342억원519억원1,700,000주MSCI Korea IMI Quality Capped17939.630517.2억원
cmttmdcnc02sl10g0xffvmonifsc-securities-productetf:275750:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcn702sj10g057a8ubbd1etf2026-09-08275750KR7275750008RISE 코스닥150선물인버스2,530원60원2.43%2540.602,460원2,530원2,445원5,1241264.3만원24억원950,000주F-코스닥150 지수1568.39024.1억원
cmttmdcnm02sq10g0a0w1ld33fsc-securities-productetf:275980:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcnh02so10g0p92bobzm1etf2026-09-08275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,595원-70원-0.30%23813.7623,680원23,720원23,595원34,5448.1억원599.3억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4162.360604.8억원
cmttmdcnw02sw10g0d7xbn3wdfsc-securities-productetf:276000:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcnr02st10g0zgq9rd121etf2026-09-08276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,630원-3,370원-13.48%21585.6321,625원21,645원21,560원5,0631억원183.8억원850,000주MorningStar Global Upstream Resources Index(PR)5826.510183.4억원
cmttmdco602t110g0t8ma348zfsc-securities-productetf:276650:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdco102sz10g0f84wf4w61etf2026-09-08276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,875원495원1.07%46661.5246,900원47,150원46,730원1,0584950만원351.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5104.310349.9억원
cmttmdcor02te10g0sn0u1erffsc-securities-productetf:276990:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcom02ta10g0omy5h4x91etf2026-09-08276990KR7276990009KODEX 글로벌로봇(합성)24,960원210원0.85%25011.8024,750원25,030원24,750원4,5191.1억원441.7억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1313.369442.7억원
cmttmddbm031a10g00s2a65fbfsc-securities-productetf:300610:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddbc031610g010casbq81etf2026-09-08300610KR7300610003TIGER K게임5,350원-85원-1.56%5345.655,400원5,415원5,335원3,0931659.6만원125.7억원2,350,000주WISE K게임 테마 지수436.330125.6억원
cmttmdls905kq10g0e8mlwro9fsc-securities-productetf:495750:202609082026-09-08dayperiod2026-09-09 13:50:032026-09-09 13:50:03cmttmdlrz05kn10g03ql3rzg51etf2026-09-08495750KR7495750002HANARO 코리아밸류업32,555원5원0.02%32497.6432,830원33,375원32,545원3401120.4만원797.5억원2,450,000주코리아 밸류업 지수3301.380796.1억원
56,296건 중 13,451–13,500← 이전270 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬