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
cmttmddzt038m10g0mntptrvzfsc-securities-productetf:329660:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddzj038k10g0extjvmgk1etf2026-09-08329660KR7329660005KODEX TRF505017,675원0원0.00%17728.2417,675원17,695원17,655원12,7992.2억원830.7억원4,700,000주FnGuide TRF 5050 지수2297.530833.2억원
cmttmddyp038b10g0r00rrekkfsc-securities-productetf:329200:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddyf038810g0qmdup1v01etf2026-09-08329200KR7329200000TIGER 리츠부동산인프라4,050원10원0.25%4043.934,040원4,060원4,035원2,115,54385.5억원1.5조원381,750,000주FnGuide 리츠부동산인프라1661.1201.5조원
cmttmddxl037z10g0hh7bo4bsfsc-securities-productetf:326240:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddxb037v10g0op6kpm9e1etf2026-09-08326240KR7326240009RISE IT플러스43,765원-625원-1.41%43828.1244,520원45,310원43,765원7,4233.3억원1111.6억원2,540,000주FnGuide IT플러스 지수6248.7901113.2억원
cmttmddwh037n10g0y6k7qisxfsc-securities-productetf:325020:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddw7037j10g0nyvh20ok1etf2026-09-08325020KR7325020006KODEX 배당가치29,685원-215원-0.72%29696.6130,090원30,210원29,615원6,7852억원920.2억원3,100,000주FnGuide SLV 배당가치 지수3530.930920.5억원
cmttmddvd037b10g0j00cg4ipfsc-securities-productetf:322410:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddv3037710g0936inpqa1etf2026-09-08322410KR7322410002HANARO K고배당23,300원-200원-0.85%23306.7323,625원23,730원23,300원4,2449998만원396.1억원1,700,000주FnGuide 고배당 알파 지수3444.270407.8억원
cmttmddu7036y10g0zum56l9lfsc-securities-productetf:321410:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddty036v10g0lvgp6nbp1etf2026-09-08321410KR7321410003KODEX 멀티에셋하이인컴(H)10,600원0원0.00%10686.460원0원0원00원53억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1118.89053.4억원
cmttmdcs502v910g0zx8v20ujfsc-securities-productetf:280920:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcs102v710g0b9y16rks1etf2026-09-08280920KR7280920000PLUS 주도업종23,480원-315원-1.32%23465.5523,905원24,115원23,480원7,8761.8억원105.6억원450,000주FnGuide 주도업종 지수3560.670105.5억원
cmttmdcrl02ux10g01nnzye96fsc-securities-productetf:279540:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcrg02uv10g0xhe1ihoq1etf2026-09-08279540KR7279540009KODEX 최소변동성21,210원-280원-1.30%21347.2821,715원21,760원21,210원263569.7만원127.2억원600,000주KRX 최소변동성지수12876.310128억원
cmttmddo1035310g0l1wkewdhfsc-securities-productetf:310080:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddnr035010g0d9zvbbc61etf2026-09-08310080KR7310080007RISE 중국MSCI China(H)9,295원15원0.16%9309.229,230원9,300원9,020원11,9991억원106.8억원1,150,000주MSCI China Index(USD, Price Return)73.584107억원
cmttmddnh034x10g0zv1mskq5fsc-securities-productetf:309230:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddn6034u10g01168a5dm1etf2026-09-08309230KR7309230001ACE 미국WideMoat동일가중30,115원0원0.00%30255.5830,115원30,115원29,895원10,4753.1억원1108.2억원3,680,000주MorningStar Wide Moat Focus Index16991.4781113.4억원
cmttmddmw034r10g0gxitlr81fsc-securities-productetf:308620:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddmn034o10g0zlmlg21b1etf2026-09-08308620KR7308620004KODEX 미국10년국채선물11,175원30원0.27%11185.8411,145원11,175원11,120원13,9541.5억원916.3억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)212.151917.2억원
cmttmddme034l10g0629p8w3tfsc-securities-productetf:307520:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddm3034i10g0ilnmf7r31etf2026-09-08307520KR7307520007TIGER 지주회사22,860원-265원-1.15%22899.7623,320원23,495원22,835원223,31851.8억원2846억원12,450,000주FnGuide 지주회사 지수3392.4702851억원
cmttmddlt034f10g0w7b4vocwfsc-securities-productetf:307510:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddlj034c10g04dh94wy11etf2026-09-08307510KR7307510008TIGER 의료기기12,290원50원0.41%12238.6912,250원12,420원12,205원3,4134185.2만원61.4억원500,000주FnGuide 의료기기 지수1275.52061.1억원
cmttmddla034910g0vw37pddwfsc-securities-productetf:306950:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddkz034610g0vrj2rmas1etf2026-09-08306950KR7306950007KODEX KRX300레버리지79,110원165원0.21%79102.6781,290원83,275원79,065원2,1571.7억원632.8억원800,000주KRX 3004769.660632.8억원
cmttmddkq034310g0xs5d0fptfsc-securities-productetf:306530:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddkg034010g0e7rvejh31etf2026-09-08306530KR7306530007HANARO 코스닥150선물레버리지6,585원-400원-5.73%6542.516,985원7,050원6,585원12,1688434.1만원28.9억원440,000주F-코스닥150 지수1568.39028.7억원
cmttmddk6033x10g0y6nsqwo5fsc-securities-productetf:306520:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddjz033u10g0dz7rcm5w1etf2026-09-08306520KR7306520008HANARO 200선물인버스2,320원0원0.00%2331.942,355원2,355원2,245원21,6674934.4만원13.9억원600,000주코스피 200 선물지수5351.24013.9억원
cmttmddik033f10g0nwbvoreofsc-securities-productetf:305080:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddia033d10g0mupwcz461etf2026-09-08305080KR7305080004TIGER 미국채10년선물11,890원30원0.25%11906.0611,860원11,890원11,825원48,0365.6억원2128.3억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.5602131.1억원
cmttmddgy032x10g0yrytabnzfsc-securities-productetf:304780:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddgp032u10g0oczl7wla1etf2026-09-08304780KR7304780000HANARO 200선물레버리지127,095원-1,050원-0.82%126634.22130,505원135,825원127,000원4,6636억원571.9억원450,000주코스피 200 선물지수5351.240569.8억원
cmttmddfu032l10g0982tkg3ufsc-securities-productetf:304760:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddfl032j10g076b3l0ot1etf2026-09-08304760KR7304760002HANARO KRX30048,145원225원0.47%47969.4448,470원49,480원48,140원73356.7만원192.5억원400,000주KRX 3004769.660191.8억원
cmttmddeq032910g0acdted1afsc-securities-productetf:304660:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddeh032710g0qlxfae0g1etf2026-09-08304660KR7304660004KODEX 미국30년국채울트라선물(H)7,235원0원0.00%7274.697,245원7,285원7,235원52,2173.7억원1316.7억원18,200,000주S&P Ultra T-Bond Futures Index(ER)103.8641316.7억원
cmttmdddq031y10g045juy7t2fsc-securities-productetf:302190:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdddh031u10g0a19674nu1etf2026-09-08302190KR7302190004TIGER 중장기국채50,025원-10원-0.02%50001.2450,045원50,110원50,025원2,0701억원1930.9억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9974.8401930억원
cmttmddcq031m10g0t78pttr4fsc-securities-productetf:300950:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddcg031i10g09slnqo8s1etf2026-09-08300950KR7300950003KODEX 게임산업5,380원-65원-1.19%5379.715,455원5,495원5,365원63,6813.4억원225.9억원4,200,000주FnGuide 게임 산업 지수657.560225.9억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 8,651–8,700← 이전174 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬