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
cmttmdd3002yr10g0ugxy7vimfsc-securities-productetf:291890:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd2q02yo10g0hsve7nnj1etf2026-09-08291890KR7291890002KODEX MSCI EM선물(H)12,655원10원0.08%12676.6212,775원12,815원12,655원7190.5만원63.2억원500,000주iEdge Emerging Markets Futures Index(ER)1760.64163.3억원
cmttmdd3k02yx10g0m080nbtwfsc-securities-productetf:292050:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd3a02yu10g0v6ws36ss1etf2026-09-08292050KR7292050002RISE KRX30050,230원-310원-0.61%50112.8550,525원51,755원50,200원5802971.1만원175.8억원350,000주KRX 3004769.660175.3억원
cmttmdd4302z310g0qibnfz82fsc-securities-productetf:292150:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd3u02z010g0njuxhpbf1etf2026-09-08292150KR7292150000TIGER 코리아TOP1038,800원-40원-0.10%38946.8639,285원40,185원38,800원602,315239억원2조원53,600,000주FnGuide TOP10 지수13588.6702조원
cmttmdd4n02z910g0vubdh355fsc-securities-productetf:292160:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd4e02z610g0nb98kwpj1etf2026-09-08292160KR7292160009TIGER KRX30048,835원-490원-0.99%48915.4349,670원50,435원48,835원5,3582.6억원244.1억원500,000주KRX 3004769.660244.5억원
cmttmdd5702zf10g03ld2eg29fsc-securities-productetf:292190:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd4x02zc10g0hr9lcopz1etf2026-09-08292190KR7292190006KODEX KRX30048,675원-160원-0.33%48709.6549,230원50,220원48,675원6,3003.1억원730.1억원1,500,000주KRX 3004769.660730.6억원
cmttmdd5r02zl10g0jawex2zdfsc-securities-productetf:292500:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd5h02zi10g000knlwwm1etf2026-09-08292500KR7292500006SOL KRX30049,915원-355원-0.71%49842.6650,430원51,410원49,915원51257.6만원249.5억원500,000주KRX 3004769.660249.2억원
cmttmdd6b02zr10g0f21ajn4ifsc-securities-productetf:292560:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd6102zo10g09qbvht901etf2026-09-08292560KR7292560000TIGER 일본엔선물8,080원95원1.19%8091.478,055원8,080원8,030원148,03111.9억원484.8억원6,000,000주엔선물지수444.180485.4억원
cmttmdd6v02zx10g0qpxembs7fsc-securities-productetf:292770:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd6l02zu10g0ueha5hwn1etf2026-09-08292770KR7292770005KODEX 국채선물3년인버스57,730원-45원-0.08%57797.6957,755원57,755원57,730원211.5만원620억원1,074,000주국채선물지수1207.930620.7억원
cmttmdd7f030310g06q3ocydtfsc-securities-productetf:293180:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd75030010g0x7vtypfv1etf2026-09-08293180KR7293180006HANARO 200110,760원-390원-0.35%110893.90112,330원114,500원110,735원67,23675.7억원4430.4억원4,000,000주코스피 2001100.0804435.7억원
cmttmdd80030910g002nbtt0ifsc-securities-productetf:294400:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd7p030610g05csg1px51etf2026-09-08294400KR7294400007KIWOOM 200TR144,940원-590원-0.41%145210.04146,860원149,940원144,940원327,698485.3억원1.8조원12,800,000주코스피 200 TR1459.5401.8조원
cmttmdd8j030f10g00387o36ffsc-securities-productetf:295000:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd8c030c10g0ntp5ehgs1etf2026-09-08295000KR7295000004RISE 국채선물10년51,225원-5원-0.01%51208.1451,295원51,380원51,225원420.5만원51.2억원100,000주10년국채선물지수1123.96051.2억원
cmttmdd93030l10g0tbq5wjs9fsc-securities-productetf:295020:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd8t030i10g0b7549fhx1etf2026-09-08295020KR7295020002RISE 국채선물10년인버스60,850원60원0.10%60866.4760,760원60,850원60,650원742.5만원240.9억원396,000주10년국채선물지수1123.960241억원
cmttmdd9q030q10g0ejqn8m8yfsc-securities-productetf:295040:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd9e030o10g0mgy7vm9p1etf2026-09-08295040KR7295040000SOL 200TR41,415원-160원-0.38%41474.5941,890원42,845원41,415원98,56741.7억원1조원24,900,000주코스피 200 TR1459.5401조원
cmttmddah030w10g0xaxkonvyfsc-securities-productetf:298340:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdda5030u10g0gln3i3711etf2026-09-08298340KR7298340001PLUS 국채선물3년56,545원0원0.00%56514.6556,545원56,550원56,540원5,0002.8억원710.2억원1,256,000주국채선물지수1207.930721.1억원
cmttmddb3031310g0hee91p95fsc-securities-productetf:298770:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddau031110g0jxmugngl1etf2026-09-08298770KR7298770009KODEX 한국대만IT프리미어82,200원-450원-0.54%82947.2182,935원83,605원81,925원4,6343.8억원904.2억원1,100,000주한국 대만 IT 프리미어지수11820.010912.4억원
cmttmddc6031g10g0k6rnolcofsc-securities-productetf:300640:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddbw031d10g0npdnwrcn1etf2026-09-08300640KR7300640000RISE 게임테마6,325원-95원-1.48%6330.146,450원6,450원6,325원2,0351293.3만원205.5억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3053.510205.7억원
cmttmddd9031r10g0ueudx0prfsc-securities-productetf:301400:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddd0031p10g0kkjoxg401etf2026-09-08301400KR7301400008PLUS 코스닥15013,800원-285원-2.02%13931.2914,095원14,255원13,800원1,7302447.4만원89.7억원650,000주코스닥 1501387.31090.5억원
cmttmdde7032310g0jimnm0mmfsc-securities-productetf:302450:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdddx032110g0lrp8n9pk1etf2026-09-08302450KR7302450002RISE 코스피72,075원-285원-0.39%72080.6072,935원74,155원72,075원6,4594.7억원4072.2억원5,650,000주코스피6954.5204072.5억원
cmttmddfa032f10g0zufzuuaifsc-securities-productetf:304670:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddf1032d10g02k9e67wl1etf2026-09-08304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,340원-45원-0.36%12372.4112,360원12,360원12,335원6276.5만원74억원600,000주S&P Ultra T-Bond Futures Index(ER)103.86474.2억원
cmttmddgf032s10g0zx34gymsfsc-securities-productetf:304770:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddg6032o10g0im8sq9bw1etf2026-09-08304770KR7304770001HANARO 코스닥15013,690원-340원-2.42%13802.7614,000원14,195원13,690원2,0052813.8만원194.3억원1,420,000주코스닥 1501387.310195.9억원
cmttmddhg033410g0ihdr9yvhfsc-securities-productetf:304940:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddh6033010g0khdq2s631etf2026-09-08304940KR7304940000KODEX 미국나스닥100선물(H)32,495원-65원-0.20%32482.7632,465원32,665원32,460원3,5061.1억원1088.5억원3,350,000주NASDAQ 10029507.7001120.6억원
cmttmddi0033a10g0friftuk0fsc-securities-productetf:305050:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddhq033710g0dhrbi95e1etf2026-09-08305050KR7305050007ACE 코스피72,315원45원0.06%72272.5372,830원74,350원72,315원5,1183.7억원470억원650,000주코스피6954.520469.7억원
cmttmddj5033m10g07gt4bd87fsc-securities-productetf:305540:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddiu033i10g0pz1n54mo1etf2026-09-08305540KR7305540007TIGER 2차전지테마18,435원-430원-2.28%18481.7419,170원19,330원18,435원419,14278.9억원9199억원49,900,000주WISE 2차전지 테마 지수6957.3509222.3억원
cmttmddjq033s10g047o30nt9fsc-securities-productetf:305720:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddjf033o10g0hfmnlngl1etf2026-09-08305720KR7305720005KODEX 2차전지산업14,475원-360원-2.43%14492.9615,085원15,175원14,465원3,764,951555.5억원1.6조원116,500,000주FnGuide 2차전지 산업 지수2535.0001.6조원
cmttmdenw03fr10g0qi2awxnvfsc-securities-productetf:367770:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdenn03fo10g0pxf69xi61etf2026-09-08367770KR7367770005RISE 수소경제테마22,540원-275원-1.21%22494.6923,060원23,255원22,500원33,4317.6억원1172억원5,200,000주FnGuide 수소 경제 테마 지수2834.4101169.7억원
cmttmdep103g410g0bztegozkfsc-securities-productetf:368590:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeoq03g010g0u7dbpxvf1etf2026-09-08368590KR7368590006RISE 미국나스닥10029,370원25원0.09%29357.9529,355원29,495원29,220원351,500103.1억원1.5조원52,900,000주NASDAQ 10029507.7001.5조원
cmttmdept03ga10g036te3ne2fsc-securities-productetf:368680:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdepc03g710g0zyn0sid31etf2026-09-08368680KR7368680005KODEX K-뉴딜디지털플러스7,935원-120원-1.49%7859.168,035원8,035원7,910원1814.3만원71.4억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1874.89070.7억원
cmttmdequ03gm10g0jzjhx70efsc-securities-productetf:371160:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeqk03gj10g0olwimbl61etf2026-09-08371160KR7371160003TIGER 차이나항셍테크6,545원-100원-1.50%6664.716,650원6,690원6,540원246,02916.1억원5370.1억원82,050,000주Hang Seng TECH Index4454.6905468.3억원
cmttmdes803gx10g0rudfqk18fsc-securities-productetf:371460:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmderv03gv10g0nflppu6b1etf2026-09-08371460KR7371460007TIGER 차이나전기차SOLACTIVE9,500원-160원-1.66%9691.769,660원9,670원9,460원219,66520.9억원6855.2억원72,160,000주Solactive China Electric Vehicle and Battery Index(PR)2049.0006981.9억원
cmttmdeso03h210g0eenir4ikfsc-securities-productetf:371470:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdesg03h010g0m8j904xb1etf2026-09-08371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,310원30원0.36%8287.978,280원8,375원8,155원53,5924.4억원448.7억원5,400,000주Solactive China Biotech Index(PR)1759.940437.6억원
cmttmdets03hf10g0uh7pp7qyfsc-securities-productetf:372330:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeti03hb10g0cmgoev7t1etf2026-09-08372330KR7372330001KODEX 차이나항셍테크6,530원-90원-1.36%6644.256,620원6,630원6,520원77,2905억원1097억원16,800,000주Hang Seng TECH Index4454.6901116.2억원
cmttmdeuu03hr10g05p4j7e2sfsc-securities-productetf:373790:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeuk03hn10g0mem679yf1etf2026-09-08373790KR7373790005KIWOOM 미국방어배당성장나스닥15,300원30원0.20%15311.4315,300원15,300원15,145원1,6272467.1만원42.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1348.85042.8억원
cmttmdevw03i210g00ipijtlbfsc-securities-productetf:375760:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdevn03i010g0zxj8e5av1etf2026-09-08375760KR7375760006HANARO 탄소효율그린뉴딜24,790원125원0.51%24703.6125,010원25,435원24,780원104260.7만원223.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4184.320222.3억원
cmttmddol035910g04ow1mdb8fsc-securities-productetf:310960:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddob035610g0jam05mqe1etf2026-09-08310960KR7310960000TIGER 200TR64,545원-180원-0.28%64614.0665,300원66,760원64,470원45,24629.8억원3549.9억원5,500,000주코스피 200 TR1459.5403618.3억원
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
56,296건 중 13,551–13,600← 이전272 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬