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
cmttmddp6035f10g0uifdcf13fsc-securities-productetf:310970:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddov035c10g0bit5ur7y1etf2026-09-08310970KR7310970009TIGER MSCI Korea TR49,410원-50원-0.10%49439.8849,935원51,045원49,410원14,9917.5억원4.4조원90,700,000주MSCI Korea TR Index4992.0304.4조원
cmttmddpo035l10g0lkabxwdffsc-securities-productetf:314250:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddpf035i10g0p5u3wn211etf2026-09-08314250KR7314250002KODEX 미국빅테크10(H)62,680원-260원-0.41%62796.9262,715원63,090원62,645원34,97221.9억원6612.7억원10,550,000주NYSE U.S. Big TECH 10 INDEX18744.1476625억원
cmttmddq9035r10g024wq2xs2fsc-securities-productetf:314700:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddpz035o10g0b1nd2lvx1etf2026-09-08314700KR7314700006HANARO 농업융복합산업10,800원-35원-0.32%10749.7410,945원10,945원10,800원325351.7만원59.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1334.22059.1억원
cmttmddqs035x10g0xilgbpoofsc-securities-productetf:315270:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddqj035u10g0ts5gb9ki1etf2026-09-08315270KR7315270009TIGER 200커뮤니케이션서비스19,700원-405원-2.01%19813.2120,215원20,245원19,700원5,1041억원74.8억원380,000주코스피 200 커뮤니케이션서비스1975.31075.2억원
cmttmddrd036310g0dn72r5ldfsc-securities-productetf:315930:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddr3036010g0amylavpv1etf2026-09-08315930KR7315930008KODEX Top5PlusTR81,530원-570원-0.69%81653.6682,745원83,765원81,530원25,31921억원9783.6억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8443.8809798.4억원
cmttmddry036910g0khzqgwulfsc-securities-productetf:315960:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddro036610g0m4fqgfkv1etf2026-09-08315960KR7315960005RISE 대형고배당10TR79,420원-155원-0.19%79426.1880,035원81,650원79,300원66,36753.5억원5241.7억원6,600,000주WISE 대형고배당10 TR 지수9768.4405242.1억원
cmttmddsh036f10g0cgyuki98fsc-securities-productetf:316300:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdds7036c10g0nxkdpsy21etf2026-09-08316300KR7316300003ACE 싱가포르리츠12,465원50원0.40%12673.9512,540원12,630원12,385원1,2831615.1만원62.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1203.60063.3억원
cmttmddt2036l10g0g2uvg7dgfsc-securities-productetf:316670:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddss036i10g08ix14u5t1etf2026-09-08316670KR7316670009KIWOOM 코스닥1506,840원-185원-2.63%6885.067,025원7,080원6,840원18,3171.2억원462.3억원6,760,000주코스닥 1501387.310465.4억원
cmttmddtl036r10g0p4pppt2jfsc-securities-productetf:319640:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddtc036o10g09r8kata81etf2026-09-08319640KR7319640009TIGER 골드선물(H)25,880원30원0.12%26046.8425,980원26,110원25,880원26,2416.8억원1151.6억원4,450,000주S&P GSCI Gold Index(TR)2168.4841172.1억원
cmttmddus037410g0b9icl25afsc-securities-productetf:322400:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddui037110g0jvtipep71etf2026-09-08322400KR7322400003HANARO e커머스10,330원-105원-1.01%10368.1710,520원10,530원10,330원3,8033950.8만원340.8억원3,300,000주FnGuide E커머스 지수1778.890342.1억원
cmttmddvx037g10g0bzk6tqivfsc-securities-productetf:325010:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddvn037d10g0kccv6q0c1etf2026-09-08325010KR7325010007KODEX 성장주43,615원-100원-0.23%43587.3344,130원45,015원43,545원26,02611.4억원1264.8억원2,900,000주FnGuide 성장 지수(PR)12383.9301264억원
cmttmddx0037s10g02jd5ipsufsc-securities-productetf:326230:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddwr037q10g0ubnfxiot1etf2026-09-08326230KR7326230000RISE 내수주플러스11,265원-35원-0.31%11261.7011,465원11,465원11,265원4247.4만원72억원640,000주FnGuide 내수주플러스 지수1543.41072억원
cmttmddy5038410g0p5ceiokqfsc-securities-productetf:328370:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddxw038210g0rq0tg3ay1etf2026-09-08328370KR7328370002PLUS 코스피TR39,095원-135원-0.34%39104.8039,625원40,100원39,085원1,4285672.8만원1211.9억원3,100,000주코스피 TR9131.6401212.2억원
cmttmddz9038h10g0s2kh5a5wfsc-securities-productetf:329650:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddyz038e10g0xvc2cotx1etf2026-09-08329650KR7329650006KODEX TRF307013,990원-20원-0.14%14032.6614,040원14,040원13,970원69,0149.6억원2308.3억원16,500,000주FnGuide TRF 3070 지수1832.6002315.3억원
cmttmde0d038t10g0rht5moygfsc-securities-productetf:329670:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde03038p10g067f9xmhz1etf2026-09-08329670KR7329670004KODEX TRF703021,720원40원0.18%21763.1321,680원21,745원21,650원6,4071.3억원868.8억원4,000,000주FnGuide TRF 7030 지수2847.610870.5억원
cmttmde1g039410g07g8x4ohkfsc-securities-productetf:332500:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde17039210g0ysn1vxda1etf2026-09-08332500KR7332500008ACE 200TR74,205원-340원-0.46%74409.4775,025원76,840원74,205원28,29821.4억원1780.9억원2,400,000주코스피 200 TR1459.5401785.8억원
cmttmde2l039h10g03ddo985afsc-securities-productetf:332620:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde2a039d10g0ayvtvbz91etf2026-09-08332620KR7332620004PLUS 미국장기우량회사채85,720원195원0.23%85777.4585,615원85,855원85,435원3042601.8만원160.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1150.233160.4억원
cmttmde3o039t10g0v175ygb4fsc-securities-productetf:332940:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde3e039q10g0pxnnfhlv1etf2026-09-08332940KR7332940006HANARO MSCI Korea TR49,425원230원0.47%49260.0649,740원50,870원49,345원2401204.7만원1186.2억원2,400,000주MSCI Korea TR Index4992.0301182.2억원
cmttmdebn03c410g0oqyxf053fsc-securities-productetf:356540:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeb903c110g0pxus74en1etf2026-09-08356540KR7356540005ACE 종합채권(AA-이상)액티브101,225원10원0.01%101151.46101,215원101,310원101,180원2022044.5만원1조원10,593,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.6501조원
cmttmdec803ca10g0wx86o1ytfsc-securities-productetf:357870:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdebz03c710g0p4hd2rgx1etf2026-09-08357870KR7357870005TIGER CD금리투자KIS(합성)58,025원5원0.01%58015.8058,020원58,025원58,020원220,201127.7억원3.5조원61,240,000주KIS CD Index(총수익)12719.6103.5조원
cmttmdect03cg10g0lbttkn9qfsc-securities-productetf:359210:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeci03cd10g0nu7d9o4c1etf2026-09-08359210KR7359210002KODEX 코스피TR36,155원-15원-0.04%36104.0936,440원37,195원36,115원7,7222.8억원831.5억원2,300,000주코스피 TR9131.640830.3억원
cmttmdedc03cm10g02qajc0btfsc-securities-productetf:360140:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmded303cj10g029coqzbd1etf2026-09-08360140KR7360140008KODEX 200롱코스닥150숏선물23,585원505원2.19%23641.7223,315원23,680원23,000원33,4757.8억원518.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수2057.320520.1억원
cmttmdea603bs10g0ztjq81r2fsc-securities-productetf:354350:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde9w03bp10g0jew4ujh71etf2026-09-08354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,530원30원0.16%18608.0118,500원18,620원18,405원456840.7만원96.3억원520,000주S&P Global Luxury Index4237.09296.7억원
cmttmdeaq03by10g0ujtwg4irfsc-securities-productetf:354500:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeag03bv10g00ti3gm3z1etf2026-09-08354500KR7354500001ACE 코스닥15013,805원-350원-2.47%13923.7714,190원14,300원13,805원68,6949.7억원1490.9억원10,800,000주코스닥 1501387.3101517.6억원
cmttmdgh003ze10g0e7do0fxmfsc-securities-productetf:429980:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdggq03za10g0ouy6xbp91etf2026-09-08429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브16,595원65원0.39%16621.4016,530원17,170원16,450원3,2065340.1만원82.9억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)469.16083.1억원
cmttmdgi503zq10g0w9wiw46efsc-securities-productetf:432600:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdghu03zm10g0fdw0so2a1etf2026-09-08432600KR7432600005RISE 국채선물3년55,335원25원0.05%55319.5055,365원55,375원55,335원422.1만원55.3억원100,000주국채선물지수1207.93055.3억원
cmttmdgj8040110g07fp7ci96fsc-securities-productetf:433220:202609082026-09-08dayperiod2026-09-09 13:49:562026-09-09 13:49:56cmttmdgiy03zz10g0pwck98rx1etf2026-09-08433220KR7433220001에셋플러스 글로벌대장장이액티브28,980원-55원-0.19%29089.6429,035원29,150원28,920원5,1581.4억원214.4억원740,000주S&P 5007673.520215.2억원
cmttmdhtj04e010g09ssp7w2zfsc-securities-productetf:451600:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdht904dx10g0xyfltxmx1etf2026-09-08451600KR7451600001PLUS 국고채30년액티브83,615원-160원-0.19%83491.8883,615원83,990원83,615원1761476.1만원114.5억원137,000주KAP 국고채 30년 지수(총수익)75.710114.3억원
cmttmdhu304e610g08tmdf92mfsc-securities-productetf:451670:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhtt04e310g0fqudaun51etf2026-09-08451670KR7451670004RISE 국채30년레버리지(합성)11,945원-40원-0.33%11902.6911,950원12,040원11,945원1922.7만원59.7억원500,000주KAP 국채30년 TR 지수(총수익)75.14059.5억원
cmttmdhus04eb10g07n65h8plfsc-securities-productetf:452250:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhud04e910g06ryzwtxa1etf2026-09-08452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,720원5원0.11%4751.974,705원4,750원4,705원5,5192607.3만원365.8억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.864368.2억원
cmttmdhvf04eh10g096l2b3d2fsc-securities-productetf:452360:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhv604ef10g09w3v85qm1etf2026-09-08452360KR7452360001SOL 미국배당다우존스(H)13,460원-60원-0.44%13583.0913,520원13,520원13,460원159,76521.5억원2328.5억원17,300,000주Dow Jones U.S. Dividend 100 Price Return Index7339.3392349.8억원
cmttmdhvy04en10g011pjf3ozfsc-securities-productetf:453010:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhvp04ek10g0fc9y7pfo1etf2026-09-08453010KR7453010001PLUS KOFR금리109,920원15원0.01%109924.35109,920원109,920원109,905원9601억원147.2억원134,000주KOFR 지수1197.900147.2억원
cmttmdhwh04et10g0l3cq5y9gfsc-securities-productetf:453060:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhw704eq10g0jc56whf31etf2026-09-08453060KR7453060006HANARO KOFR금리액티브(합성)111,475원20원0.02%111474.09111,475원111,475원111,475원2362630.8만원122.6억원110,000주KOFR 지수1197.900122.6억원
cmttmdhx004ez10g0isk2g94efsc-securities-productetf:453080:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhwq04ew10g04lqifi7s1etf2026-09-08453080KR7453080004KIWOOM 미국나스닥100(H)22,900원-100원-0.43%22918.6222,835원23,030원22,835원3,1337188.8만원893.1억원3,900,000주NASDAQ 10029507.700893.8억원
cmttmdhxk04f510g0x40hac1hfsc-securities-productetf:453330:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhxa04f210g0m2w3nfr11etf2026-09-08453330KR7453330003RISE 미국S&P500(H)18,205원-50원-0.27%18250.1718,255원18,275원18,185원18,3283.3억원837.4억원4,600,000주S&P 5007673.520839.5억원
cmttmdhy304fb10g05d0fiz4xfsc-securities-productetf:453630:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhxt04f810g0okv27wmp1etf2026-09-08453630KR7453630006KODEX 미국S&P500필수소비재11,930원-50원-0.42%12031.7411,980원12,005원11,865원7,0648404.3만원143.1억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)846.360144.3억원
cmttmdhym04fh10g0it30xd94fsc-securities-productetf:453640:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhyd04fe10g0tnq8989e1etf2026-09-08453640KR7453640005KODEX 미국S&P500헬스케어13,880원-5원-0.04%13931.8513,885원13,905원13,795원27,0353.7억원596.8억원4,300,000주S&P Health Care Select Sector Index(Price Return)1686.537599억원
cmttmdhz604fn10g0vtfo6cgbfsc-securities-productetf:453650:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhyw04fk10g0gtvq92ex1etf2026-09-08453650KR7453650004KODEX 미국S&P500금융19,125원140원0.74%19139.6619,005원19,125원18,955원7,2931.3억원459억원2,400,000주S&P Financial Select Sector Index(Price Return)704.901459.3억원
cmttmdhzq04ft10g024b720u8fsc-securities-productetf:453660:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhzg04fq10g0ch2f1cx31etf2026-09-08453660KR7453660003KODEX 미국S&P500경기소비재16,615원55원0.33%16722.7516,560원16,675원16,505원1,2732115.8만원116.3억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2301.481117억원
cmttmdi0a04fz10g0ob9ntlr8fsc-securities-productetf:453810:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi0004fw10g03rqiyc611etf2026-09-08453810KR7453810004KODEX 인도Nifty5011,245원-60원-0.53%11373.3411,305원11,315원11,225원116,77313.1억원3300.4억원29,350,000주Nifty 50 Index23779.1503315.3억원
cmttmdi0u04g510g0kyq08vu4fsc-securities-productetf:453820:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi0j04g210g0495ohgue1etf2026-09-08453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,665원-135원-1.25%10817.6210,850원10,850원10,645원3,7093955.4만원138.6억원1,300,000주Nifty 50 Index23779.150140.6억원
cmttmdi1e04gb10g0q2sl12i7fsc-securities-productetf:453850:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi1404g810g0bovptsb71etf2026-09-08453850KR7453850000ACE 미국30년국채액티브(H)7,145원0원0.00%7151.727,150원7,180원7,140원887,04363.5억원1.4조원208,100,000주Bloomberg U.S Treasury 20+ Year Total Return Index573.4691.4조원
cmttmdi1x04gh10g0byfvvi69fsc-securities-productetf:453870:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi1n04ge10g0brq3enxv1etf2026-09-08453870KR7453870008TIGER 인도니프티5011,020원-90원-0.81%11119.9411,110원11,360원10,995원48,3145.3억원2749.4억원24,950,000주Nifty 50 Index23779.1502774.4억원
cmttmdi2h04gn10g0xwybyp1xfsc-securities-productetf:453950:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi2704gk10g0vwslg2571etf2026-09-08453950KR7453950008TIGER TSMC파운드리밸류체인32,335원175원0.54%32251.3532,160원32,730원32,020원7,8902.5억원646.7억원2,000,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)795.910628.9억원
cmttmdedx03cs10g07zost0jwfsc-securities-productetf:360150:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdedm03cp10g0s9q1b3ic1etf2026-09-08360150KR7360150007KODEX 코스닥150롱코스피200숏선물2,960원-50원-1.66%2953.772,990원3,025원2,940원110,7893.2억원121.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수360.270121.1억원
cmttmdeeh03cy10g066xc3cs9fsc-securities-productetf:360200:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdee703cv10g08bhl8fif1etf2026-09-08360200KR7360200000ACE 미국S&P50025,940원5원0.02%26039.4725,940원25,995원25,840원1,227,694317.9억원3.8조원150,000,000주S&P 5007673.5203.9조원
cmttmdef203d410g0sxbimh1jfsc-securities-productetf:360750:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeer03d110g04x6p62xb1etf2026-09-08360750KR7360750004TIGER 미국S&P50025,660원0원0.00%25757.2825,660원25,710원25,565원35,619,0039132.8억원20.1조원786,550,000주S&P 5007673.52020.3조원
cmttmdefm03da10g06tg6xmg3fsc-securities-productetf:361580:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdefc03d710g0diqtdx1p1etf2026-09-08361580KR7361580004RISE 200TR62,785원-255원-0.40%62863.7863,540원64,950원62,750원39,77125.5억원5022.8억원8,000,000주코스피 200 TR1459.5405029.1억원
cmttmdeg603dg10g0uoe6doh7fsc-securities-productetf:363510:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdefw03dd10g0c4wp9rm41etf2026-09-08363510KR7363510009SOL KIS단기통안채112,205원5원0.00%112212.82112,205원112,215원112,205원21235.6만원124.5억원111,000주KIS 단기통안채 Index(총수익)12817.790124.5억원
cmttmdegr03dm10g0tkze9m1afsc-securities-productetf:363570:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdegh03dj10g0af4jhx0w1etf2026-09-08363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,285원60원0.07%86137.5786,325원86,375원86,285원1441243.7만원2329.6억원2,700,000주KAP 한국장기종합채권지수(AA-이상, 총수익)280.1202325.7억원
22,152건 중 13,551–13,600← 이전272 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬