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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmttmdd2h02yl10g0jkqcei34fsc-securities-productetf:291680:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd2602yi10g01j0cm2961etf2026-09-08291680KR7291680007RISE 차이나H선물인버스(H)7,805원15원0.19%7819.327,805원7,805원7,805원2317.9만원39억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10664.10039억원
cmttmdd1w02yf10g0pd7k6taxfsc-securities-productetf:291630:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd1n02yc10g0elh2kl5x1etf2026-09-08291630KR7291630002KIWOOM 코스닥150선물레버리지3,320원-170원-4.87%3285.703,480원3,540원3,320원45,1741.5억원48.1억원1,450,000주F-코스닥150 지수1568.39047.6억원
cmttmdd1d02y910g0obylkogpfsc-securities-productetf:291620:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd1302y610g03kg28ud01etf2026-09-08291620KR7291620003KIWOOM 코스닥150선물인버스4,420원110원2.55%4448.224,290원4,420원4,270원16,1906972.7만원25.1억원570,000주F-코스닥150 지수1568.39025.3억원
cmttmdd0t02y310g0gpsryf9sfsc-securities-productetf:291130:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd0j02y010g0tae0bo0c1etf2026-09-08291130KR7291130003ACE MSCI멕시코(합성)17,420원-175원-0.99%17612.0117,505원17,505원17,390원496863.4만원156.7억원900,000주MSCI MEXICO IMI 25/50 Price return Index13400.379158.5억원
cmttmdd0902xx10g09w3ca9affsc-securities-productetf:290130:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdd0002xu10g0u7bzl2xo1etf2026-09-08290130KR7290130004RISE ESG사회책임투자48,275원-90원-0.19%48260.6748,770원49,960원48,210원161,91379.7억원6855억원14,200,000주KRX ESG 사회책임경영지수(S)7779.7806853억원
cmttmdczq02xr10g0ut6skv2afsc-securities-productetf:290080:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdczg02xo10g0z8xcfg5v1etf2026-09-08290080KR7290080001RISE 200고배당커버드콜ATM7,430원-115원-1.52%7433.007,545원7,650원7,210원42,1863억원126.3억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1059.650126.3억원
cmttmdcz602xl10g0xx1klmj1fsc-securities-productetf:289670:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcyw02xi10g0slyl9jbd1etf2026-09-08289670KR7289670002PLUS 국채선물10년51,970원5원0.01%51896.5951,925원52,085원51,915원2811462.1만원66.5억원128,000주10년국채선물지수1123.96066.4억원
cmttmdcym02xf10g0mnz383l8fsc-securities-productetf:289480:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcyb02xc10g0has3c1z81etf2026-09-08289480KR7289480006TIGER 200커버드콜12,975원-20원-0.15%12883.0412,950원13,035원12,950원19,6222.5억원298.4억원2,300,000주코스피 200 커버드콜 ATM 지수1854.590296.3억원
cmttmdcy002x910g06nhac9wgfsc-securities-productetf:289260:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcxr02x610g01e0jd8h41etf2026-09-08289260KR7289260002TIGER MSCI KOREA ESG리더스29,295원-335원-1.13%29465.5329,890원30,400원29,295원3,0359102.5만원175.7억원600,000주MSCI Korea Country ESG Leaders Capped Index4257.560176.7억원
cmttmdcxh02x310g0jmumsy3nfsc-securities-productetf:289250:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcx702x010g097rweq6d1etf2026-09-08289250KR7289250003TIGER MSCI KOREA ESG유니버설35,450원-145원-0.41%35501.1535,950원36,515원35,450원1,3694937.2만원244.6억원690,000주MSCI Korea ESG Universal Index4971.940244.9억원
cmttmdcww02wx10g0if2adclnfsc-securities-productetf:289040:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcwn02wu10g03mapqhxl1etf2026-09-08289040KR7289040008KODEX MSCI KOREA ESG유니버설34,245원-90원-0.26%34123.2934,675원35,105원34,245원67234.3만원205.4억원600,000주MSCI Korea ESG Universal Capped Index4740.370204.7억원
cmttmdcwc02wr10g0nfjkfjndfsc-securities-productetf:287180:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcw202wo10g08ii26c711etf2026-09-08287180KR7287180004PLUS 미국나스닥테크53,350원40원0.08%53192.4653,310원53,740원52,925원1,1215966.1만원480.1억원900,000주NASDAQ 100 Technology Sector Index17072.430478.7억원
cmttmdcvs02wl10g07coh3xcbfsc-securities-productetf:285690:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcvi02wi10g0ewn60wmd1etf2026-09-08285690KR7285690004FOCUS ESG리더스21,895원-10원-0.05%21796.940원0원0원00원76.6억원350,000주KRX ESG Leaders 1503309.61076.2억원
cmttmde9m03bm10g0dx2woi01fsc-securities-productetf:354240:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde9c03bj10g0d7xx7zdt1etf2026-09-08354240KR7354240004RISE 미국고정배당우선증권10,105원-55원-0.54%10193.8310,175원10,175원10,080원4,6854743.4만원111.1억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)72.358112.1억원
cmttmde9103bg10g0u54q3pu0fsc-securities-productetf:352560:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde8r03bd10g0lklhod5j1etf2026-09-08352560KR7352560007KODEX 미국부동산리츠(H)12,115원-15원-0.12%12189.9312,090원12,145원12,075원26,5673.2억원327.1억원2,700,000주Dow Jones U.S. Real Estate PR Index385.309329.1억원
cmttmde8h03ba10g01rgw5m27fsc-securities-productetf:352540:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde8703b710g0c5b4mrcc1etf2026-09-08352540KR7352540009KODEX 일본부동산리츠(H)11,100원-30원-0.27%11135.8211,130원11,130원11,035원4,3444812.3만원377.4억원3,400,000주Tokyo Stock Exchange REIT Index1754.430378.6억원
cmttmde7x03b410g0g9mllvqdfsc-securities-productetf:341850:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde7n03b110g01g4d2vrf1etf2026-09-08341850KR7341850006TIGER 리츠부동산인프라채권4,560원10원0.22%4566.324,460원4,575원4,460원9,6874416.7만원91.2억원2,000,000주KIS 리츠부동산인프라채권PR 지수38567.08091.3억원
cmttmde7g03ay10g0mk020m8ofsc-securities-productetf:337160:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde7603av10g0atapmr8r1etf2026-09-08337160KR7337160006KODEX 200ESG48,635원-305원-0.62%48601.6749,195원50,100원48,485원18,5889.1억원1653.5억원3,400,000주코스피 200 ESG 지수1446.8501652.4억원
cmttmde6v03as10g0twjlvov7fsc-securities-productetf:337150:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde6m03ap10g0sk7vj91x1etf2026-09-08337150KR7337150007KODEX 200exTOP25,505원-375원-1.45%25542.5326,055원26,060원25,505원6001552.7만원153억원600,000주코스피 200 초대형제외 지수552.060153.2억원
cmttmde6b03am10g0a8mts3l1fsc-securities-productetf:337140:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde6103aj10g0mjdlphzt1etf2026-09-08337140KR7337140008KODEX 코스피대형주37,005원145원0.39%36883.7537,260원38,005원36,780원16,3946.1억원814.1억원2,200,000주코스피 대형주7612.030811.4억원
cmttmde5s03ag10g0clq2m9h4fsc-securities-productetf:337120:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde5i03ad10g0y3wch0i61etf2026-09-08337120KR7337120000KODEX 멀티팩터35,205원105원0.30%35072.7835,600원35,900원35,060원4011427.9만원211.2억원600,000주FnGuide 멀티팩터 지수22080.080210.4억원
cmttmde5803aa10g0txs467dgfsc-securities-productetf:336160:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde5103a710g0hzvm70181etf2026-09-08336160KR7336160007RISE 금융채액티브100,190원45원0.04%100175.09100,235원100,235원100,190원10100.2만원469.8억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.440469.8억원
cmttmde4r03a410g0dm7xu6zgfsc-securities-productetf:334700:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde4i03a110g0wp32ylbu1etf2026-09-08334700KR7334700002RISE 팔라듐선물인버스(H)3,135원15원0.48%3127.943,080원3,135원3,080원61.8만원20.3억원650,000주S&P GSCI Palladium Excess Return Index756.37320.3억원
cmttmde48039y10g0tpbqkkugfsc-securities-productetf:334690:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde41039v10g0bvm6zbt21etf2026-09-08334690KR7334690005RISE 팔라듐선물(H)6,240원-40원-0.64%6285.596,270원6,325원6,240원2,0521289.6만원40.5억원650,000주S&P GSCI Palladium Excess Return Index756.37340.8억원
cmttmde34039n10g0oacrzghofsc-securities-productetf:332930:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde2v039k10g0ggnwp6op1etf2026-09-08332930KR7332930007HANARO 200TR145,035원-375원-0.26%145178.93146,765원149,860원145,035원9651.4억원2103억원1,450,000주코스피 200 TR1459.5402105억원
cmttmde21039b10g06dery7k4fsc-securities-productetf:332610:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde1r039810g0dp8dgt8w1etf2026-09-08332610KR7332610005PLUS 미국단기회사채(AAA~A)122,200원330원0.27%122365.73122,010원122,200원121,665원1511841.5만원117.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.529117.4억원
cmttmde0x038z10g0rhwv0dmefsc-securities-productetf:329750:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde0n038v10g07yd3rv7w1etf2026-09-08329750KR7329750004TIGER 미국달러단기채권액티브12,715원35원0.28%12727.4112,690원12,715원12,635원461,06458.4억원6590.1억원51,830,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.9106602.9억원
22,152건 중 8,601–8,650← 이전173 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬