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 보기 (+17)
수집원발생값관측 가능 시각기준일 ↑종목명종가대비등락률NAV거래량시가총액기초지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 삼성그룹25,500원-740원-2.82%25502.04286,4043.2조원삼성그룹
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 기계장비13,815원-90원-0.65%13741.0212,695146.4억원KRX 기계장비
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 증권18,135원-25원-0.14%18169.10225,6876827.8억원KRX 증권
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KIWOOM 블루칩14,840원-70원-0.47%14843.6494148.4억원MKF 블루칩
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KIWOOM 코리아고배당17,600원70원0.40%17637.8712,794360.8억원MKF 웰스 고배당20
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 라틴356,395원-30원-0.47%6389.9071189.5억원BNY Latin America 35 ADR
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 건설7,245원-260원-3.46%7275.701,646,5782296.6억원KRX 건설
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KIWOOM 통안채1년104,210원-25원-0.02%104207.458,030323억원MK 통안채지수(총수익)
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 레버리지102,095원-7,900원-7.18%101902.2715,674,0715.1조원코스피 200
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 인버스1,154원41원3.68%1158.752,956,884507.7억원코스피 200 선물지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 운송6,680원85원1.29%6695.4237,503126.9억원KRX 운송
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14파워 코스피10083,120원-2,960원-3.44%83055.83540465.4억원코스피 100
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 미국S&P500선물(H)76,700원-5원-0.01%77000.101,716901.2억원S&P 500 Futures Index(ER)
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 헬스케어35,155원-245원-0.69%35157.098,9111406.2억원KRX 헬스케어
fsc-securities-product2026-09-142026-09-16 05:03:462026-09-14KODEX 국채선물10년63,915원-30원-0.05%63990.16885203.2억원10년국채선물지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 콩선물(H)12,785원-205원-1.58%12832.3549063.9억원S&P GSCI Soybeans Index(TR)
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 200 금융17,655원210원1.20%17700.0440,514328.3억원코스피 200 금융
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 경기방어12,375원60원0.49%12416.472,272396억원코스피 200 경기방어소비재
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 200 경기소비재24,300원-325원-1.32%24367.4820568억원코스피 200 경기소비재
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KIWOOM 미국달러선물인버스8,615원0원0.00%8621.2734374.9억원미국달러선물지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14KODEX 은선물(H)10,345원-20원-0.19%10479.25437,1037572.5억원S&P GSCI Silver Index(TR)
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14ACE 인버스1,319원49원3.86%1326.18125,92329억원코스피 200 선물지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TREX 펀더멘탈 200117,795원-1,615원-1.35%117224.584294.4억원FnGuide-RAFI 코리아200 지수
fsc-securities-product2026-09-142026-09-16 05:03:452026-09-14TIGER 모멘텀80,115원-1,250원-1.54%79845.322,620368.5억원FnGuide 모멘텀 지수
fsc-securities-product2026-09-142026-09-16 05:03:462026-09-14RISE 200106,350원-3,985원-3.61%106455.76820,1104.2조원코스피 200
fsc-securities-product2026-09-142026-09-16 05:03:462026-09-14KIWOOM 국고채10년103,395원220원0.21%103218.114,2334242.2억원KIS 10년 국고채 지수 (총수익)
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE 글로벌테크놀로지(합성 H)45,945원-130원-0.28%46395.4432344.5억원S&P Global 1200 Information Technology and Interactive Media & Services(PR)
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14TIGER 글로벌4차산업혁신기술(합성 H)23,250원40원0.17%23256.67148581.2억원Morningstar Exponential Technologies Equal Weighted Select PR USD
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX 우량주29,110원-1,130원-3.74%28996.301,766494.8억원MSCI Korea IMI Quality Capped
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX 모멘텀주41,155원-2,040원-4.72%41270.951,947370.3억원MSCI Korea IMI Momentum Capped
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX 종합채권(AA-이상)액티브109,255원-95원-0.09%109337.8138,4493.4조원KAP 한국종합채권지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14TIGER 단기채권액티브57,145원0원0.00%57140.0619,6057605.9억원KIS MSB 6M PLUS 지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE 코스닥15013,540원-275원-1.99%13535.2481,5993108.7억원코스닥 150
fsc-securities-product2026-09-142026-09-16 05:03:482026-09-14KIWOOM 코스닥150선물레버리지3,260원-150원-4.40%3257.9831,94547.2억원F-코스닥150 지수
fsc-securities-product2026-09-142026-09-16 05:03:482026-09-14KODEX 200미국채혼합5020,195원-375원-1.82%20220.93330,6891.9조원코스피 200 미국채 혼합지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX 고배당주17,975원120원0.67%17989.9081,7673559억원FnGuide 고배당 Plus 지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14PLUS 단기채권액티브119,120원-25원-0.02%119098.0373667억원KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX MSCI Korea TR37,585원-1,415원-3.63%37426.54341,1362.3조원MSCI Korea TR Index
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX 200TR38,260원-1,380원-3.48%38268.22773,2827.4조원코스피 200 TR
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE 코스닥150선물레버리지7,250원-320원-4.23%7261.2157,501514억원F-코스닥150 지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14TIGER 코스피대형주36,490원-1,480원-3.90%36499.576,386620.3억원코스피 대형주
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX WTI원유선물인버스(H)1,666원-18원-1.07%1690.948,926,8891595.1억원S&P GSCI Crude Oil Index ER
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE KQ고배당15,370원-70원-0.45%15317.5331884.5억원FnGuide KQ고배당포커스 지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14PLUS 미국S&P500(H)29,735원15원0.05%29894.413,882892억원S&P 500
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14PLUS S&P글로벌인프라18,955원-125원-0.66%19022.122,951113.7억원S&P Global Infrastructure Index
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14KODEX S&P글로벌인프라(합성)21,055원-265원-1.24%21216.881,587217.2억원S&P Global Infrastructure Index
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14TIGER S&P글로벌인프라(합성)16,260원-25원-0.15%16331.41672113.8억원S&P Global Infrastructure Index
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14TIGER 200선물레버리지78,220원-5,840원-6.95%77819.3422,2001877.2억원코스피 200 선물지수
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE 미국장기국채선물레버리지(합성 H)4,800원-55원-1.13%4846.5499533.6억원S&P U.S. Treasury Bond Futures Excess Return Index
fsc-securities-product2026-09-142026-09-16 05:03:472026-09-14RISE 미국장기국채선물(H)7,895원-35원-0.44%7939.099147.3억원S&P U.S. Treasury Bond Futures Excess Return Index
56,296건 중 17,601–17,650← 이전353 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬