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
cmttmdbjq02eu10g01a45zar8fsc-securities-productetf:237350:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:50cmttmdbjh02es10g064tyad621etf2026-09-08237350KR7237350004KODEX 코스피10088,230원-170원-0.19%88340.3389,205원91,260원88,230원233,232210억원9881.7억원11,200,000주코스피 1008578.2509894.1억원
cmttmdbio02ei10g0f8elm53yfsc-securities-productetf:234310:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbie02eg10g0jzmx29vs1etf2026-09-08234310KR7234310001RISE V&S셀렉트밸류28,520원-335원-1.16%28653.6029,225원29,300원28,520원187542.6만원142.6억원500,000주FnGuide 셀렉트 밸류 지수5595.040143.2억원
cmttmdbhk02e710g0gji49k0sfsc-securities-productetf:233160:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbha02e310g0g6fmjj101etf2026-09-08233160KR7233160001TIGER 코스닥150 레버리지7,270원-355원-4.66%7265.567,670원7,795원7,270원1,865,931142.6억원1621.2억원22,300,000주코스닥 1501387.3101620.2억원
cmttmdbgj02dv10g06jugbkmvfsc-securities-productetf:230480:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbgc02dr10g0xp4qxn6f1etf2026-09-08230480KR7230480006KIWOOM 미국달러선물인버스2X4,890원-20원-0.41%4891.504,920원4,945원4,890원14,5947186.6만원98.2억원2,010,000주미국달러선물지수1507.86098.3억원
cmttmdbnm02g010g0m3e42qa1fsc-securities-productetf:241390:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbnd02fy10g052buundg1etf2026-09-08241390KR7241390004RISE V&S셀렉트밸류채권혼합15,935원90원0.57%15808.3815,900원16,000원15,860원10,3691.6억원350.5억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2762.230347.7억원
cmttmdbmj02fp10g00s8msigzfsc-securities-productetf:239660:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbm902fl10g0pnrpbrbe1etf2026-09-08239660KR7239660004PLUS 우량회사채50121,810원25원0.02%121785.94121,820원121,835원121,795원6628064.3만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12707.620219.2억원
cmttmdblg02fd10g0pi3iwg0lfsc-securities-productetf:238670:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbl502fa10g0yb792gvi1etf2026-09-08238670KR7238670004PLUS 스마트베타Quality채권혼합13,650원-10원-0.07%13529.9313,610원13,715원13,545원7,0549638.8만원54.6억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1666.95054.1억원
cmttmdbkb02f110g09uqa3609fsc-securities-productetf:237370:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbk002ex10g0rvt8gw8a1etf2026-09-08237370KR7237370002KODEX 코리아배당성장채권혼합15,770원-30원-0.19%15766.3815,800원15,855원15,750원37,4295.9억원1640억원10,400,000주배당성장채권혼합지수2509.6801639.7억원
cmttmdbj802eo10g066189098fsc-securities-productetf:236350:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbiz02em10g0tuwspiyl1etf2026-09-08236350KR7236350005TIGER 인도니프티50레버리지(합성)25,250원-575원-2.23%25650.7926,000원26,000원25,035원5,5501.3억원156.5억원620,000주Nifty 50 Index23779.150159억원
cmttmdbi402ec10g0pf52rp1tfsc-securities-productetf:233740:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbhu02e910g0pfp11bmc1etf2026-09-08233740KR7233740000KODEX 코스닥150레버리지6,570원-330원-4.78%6574.236,900원7,020원6,570원60,025,7874133.5억원3.3조원515,600,000주코스닥 1501387.3103.3조원
cmttmdbh002e010g0ul6txblhfsc-securities-productetf:232080:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbgq02dy10g0uqd1b18y1etf2026-09-08232080KR7232080002TIGER 코스닥15013,970원-345원-2.41%14052.2314,305원14,450원13,970원14,743,0232107.3억원1.3조원94,920,000주코스닥 1501387.3101.3조원
cmttmdbg202do10g0i6605212fsc-securities-productetf:229720:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbfs02dm10g0uh48tpsc1etf2026-09-08229720KR7229720008KODEX KTOP3037,680원-165원-0.44%37540.2738,425원38,525원37,500원2,4899480.9만원188.4억원500,000주KTOP 3019031.660187.7억원
cmttmdbex02dc10g0evwi8v8vfsc-securities-productetf:228820:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbep02da10g0rln0przz1etf2026-09-08228820KR7228820007TIGER KTOP3019,015원-85원-0.45%18946.6519,275원19,455원18,925원7,7511.4억원190.1억원1,000,000주KTOP 3019031.660189.4억원
cmttmdbdu02d110g041t3da2cfsc-securities-productetf:228800:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbdk02cy10g0pwt3j75c1etf2026-09-08228800KR7228800009TIGER 여행레저2,730원0원0.00%2725.742,745원2,760원2,720원130,6653.5억원705.1억원25,830,000주WISE 여행레저 지수1360.560704억원
cmttmdbcq02co10g0d1ay4xvufsc-securities-productetf:227830:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbci02cl10g0m68p7r6d1etf2026-09-08227830KR7227830007PLUS 코스피71,990원-90원-0.12%71972.1473,065원73,955원71,990원1,3901억원179.9억원250,000주코스피6954.520179.9억원
cmttmdbbo02cc10g01jd8ja13fsc-securities-productetf:227560:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbbf02ca10g0ucx1xmcy1etf2026-09-08227560KR7227560000TIGER 200 생활소비재12,755원-15원-0.12%12784.1512,960원12,970원12,710원4,1115254.3만원45.9억원360,000주코스피 200 생활소비재1313.22046억원
cmttmdbak02c010g0jjykchaefsc-securities-productetf:227540:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbaa02by10g0vu78bbap1etf2026-09-08227540KR7227540002TIGER 200 헬스케어19,020원-275원-1.43%19093.2619,415원19,500원19,020원10,9162.1억원315.7억원1,660,000주코스피 200 헬스케어2019.330316.9억원
cmttmdb9g02bo10g0z1eygaqzfsc-securities-productetf:226490:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb9702bm10g0xsu4o5gx1etf2026-09-08226490KR7226490001KODEX 코스피71,240원-415원-0.58%71501.6872,105원73,600원71,240원575,689415.3억원1.4조원20,900,000주코스피6954.5201.4조원
cmttmdb8c02bc10g0wwgor821fsc-securities-productetf:225800:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb8202b910g0whv0fsfu1etf2026-09-08225800KR7225800002KIWOOM 미국달러선물레버리지14,265원115원0.81%14258.5014,145원14,265원14,080원2,1122991.5만원72.7억원510,000주미국달러선물지수1507.86072.7억원
cmttmdb7802b010g08m8msdrhfsc-securities-productetf:225060:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb6y02ay10g036k780851etf2026-09-08225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)17,275원-5원-0.03%17361.5317,315원17,655원17,275원8501476.9만원183.1억원1,060,000주MSCI EM Index1752.110184억원
cmttmdb6402ao10g0tkyxl7xcfsc-securities-productetf:225040:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb5u02am10g092oflp1x1etf2026-09-08225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,755원-415원-0.61%68200.8468,010원68,265원67,735원7,4755억원569.1억원840,000주S&P 5007673.520572.8억원
cmttmdb5002ac10g0n2ger8exfsc-securities-productetf:223190:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb4r02aa10g0simpp90s1etf2026-09-08223190KR7223190000KODEX 200가치저변동28,345원-295원-1.03%28288.2228,885원28,885원28,300원1,2403555.2만원283.4억원1,000,000주코스피 200 가치저변동성13890.410282.8억원
cmttmdb3w02a010g0r009dm3gfsc-securities-productetf:219900:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb3n029y10g0vtqag5wy1etf2026-09-08219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,885원-45원-1.15%3982.113,890원3,935원3,880원1,013395.4만원54.3억원1,400,000주CSI 300 Index4558.73755.7억원
cmttmdb2t029o10g0fgpk2v0gfsc-securities-productetf:219390:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb2k029l10g08t94bwtp1etf2026-09-08219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,415원40원0.48%8363.328,410원8,415원8,260원72,0756억원168.3억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7329.701167.2억원
cmttmdb1q029c10g038lf3rnkfsc-securities-productetf:217780:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb1h029910g02s0gq4ev1etf2026-09-08217780KR7217780006TIGER 차이나CSI300인버스(합성)5,660원40원0.71%5657.475,665원5,665원5,415원183101.6만원87.7억원1,550,000주CSI 300 Index4558.73787.6억원
cmttmdb0m029110g00rldco87fsc-securities-productetf:215620:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb0d028x10g02pew5cla1etf2026-09-08215620KR7215620006HK S&P코리아로우볼16,320원95원0.59%16350.2916,320원16,320원16,320원58.1만원88.1억원540,000주S&P Korea 저변동성 지수12296.71088.2억원
cmttmdazg028o10g0vg4k4vq2fsc-securities-productetf:213630:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaz7028m10g0rp43a2611etf2026-09-08213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,140원50원0.24%21194.9821,290원21,500원20,885원13,4982.8억원194.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1163.641194.9억원
cmttmdbfi02dj10g0o2xgfsvwfsc-securities-productetf:229200:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbf802df10g09f91196r1etf2026-09-08229200KR7229200001KODEX 코스닥15013,690원-340원-2.42%13778.5814,070원14,165원13,690원27,461,7653824.7억원4.6조원337,750,000주코스닥 1501387.3104.6조원
cmttmdbee02d610g0k6yckimrfsc-securities-productetf:228810:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbe402d310g0lpc5fpb21etf2026-09-08228810KR7228810008TIGER 미디어컨텐츠3,130원-10원-0.32%3128.843,165원3,220원3,130원297,8109.4억원758.7억원24,240,000주WISE 미디어컨텐츠 지수1614.810759.3억원
cmttmdbd902cu10g0omwa089pfsc-securities-productetf:228790:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbd002cs10g0gd4hammi1etf2026-09-08228790KR7228790002TIGER 화장품4,355원-85원-1.91%4366.744,485원4,500원4,330원10,307,627450.9억원2708.3억원62,190,000주WISE 화장품 지수4416.7302703.8억원
cmttmdbc902cj10g0ra2yyu7kfsc-securities-productetf:227570:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbby02cf10g0t0gyavrj1etf2026-09-08227570KR7227570009TIGER 우량가치21,230원-225원-1.05%21359.3821,495원21,610원21,230원2,1144511.3만원76.4억원360,000주FnGuide 퀄리티밸류 지수43031.34076.8억원
cmttmdbb502c710g0klt0ctd4fsc-securities-productetf:227550:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdbau02c310g0obfly1wn1etf2026-09-08227550KR7227550001TIGER 200 산업재11,975원-175원-1.44%11927.5512,290원12,290원11,950원178215만원79억원660,000주코스피 200 산업재1187.45078.7억원
cmttmdb9z02bu10g0lrjadkyhfsc-securities-productetf:226980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb9q02bs10g0g8ktnrcb1etf2026-09-08226980KR7226980001KODEX 200 중소형23,295원155원0.67%23204.7123,545원23,690원23,120원5,0331.1억원209.6억원900,000주코스피 200 중소형주지수2311.750208.8억원
cmttmdb8w02bj10g0psz4762zfsc-securities-productetf:226380:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb8m02bf10g0e0pju3ug1etf2026-09-08226380KR7226380004ACE Fn성장소비주도주5,875원-75원-1.26%5873.705,925원5,925원5,865원275162.1만원41.1억원700,000주FnGuide 성장소비주도 지수1940.44041.1억원
cmttmdb7s02b710g0ife68u7zfsc-securities-productetf:225130:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb7i02b310g0wsaqo8wx1etf2026-09-08225130KR7225130004ACE 골드선물 레버리지(합성 H)48,825원145원0.30%49565.3148,930원49,770원48,825원5,3822.6억원244.1억원500,000주S&P GSCI GOLD Index Excess Return259.735247.8억원
cmttmdb6o02au10g0bp7tunbifsc-securities-productetf:225050:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb6e02as10g0l321eoad1etf2026-09-08225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,360원45원0.28%16509.3816,520원16,520원16,360원10,0361.6억원73.6억원450,000주EURO STOXX 50 Index6403.99074.2억원
cmttmdb5k02ai10g0w30aneidfsc-securities-productetf:225030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb5b02af10g0909ofach1etf2026-09-08225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원10원0.45%2246.512,245원2,255원2,245원941211.6만원37.2억원1,650,000주S&P 500 Futures Total Return Index1166.20037억원
cmttmdb4g02a610g0yy62yq0ffsc-securities-productetf:220130:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb4702a410g096egehdj1etf2026-09-08220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,870원65원0.96%6855.116,855원6,895원6,855원5,7163940.2만원54.9억원800,000주CSI 500 지수7770.73154.8억원
cmttmdb3d029v10g0pi777abbfsc-securities-productetf:219480:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb33029r10g016cht6v21etf2026-09-08219480KR7219480001KODEX 미국S&P500선물(H)33,160원-110원-0.33%33266.5233,265원33,265원33,140원1,9936620만원1492.2억원4,500,000주S&P 500 Futures Total Return Index1166.2001496.9억원
cmttmdb2a029i10g0gnlbgprnfsc-securities-productetf:218420:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb20029f10g0aaslihcj1etf2026-09-08218420KR7218420008KODEX 미국S&P500에너지(합성)20,160원180원0.90%20059.2720,000원20,160원19,870원11,1192.2억원494.9억원2,455,000주S&P Select Sector Energy Index1356.403492.4억원
cmttmdb16029610g0ozasvbz2fsc-securities-productetf:217770:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdb0w029310g0vhrhhktz1etf2026-09-08217770KR7217770007TIGER 원유선물인버스(H)1,138원-14원-1.22%1164.241,146원1,159원1,134원517,6235.9억원229.3억원20,150,000주S&P GSCI Crude Oil Index ER249.471254.9억원
cmttmdb00028u10g058sl8jmwfsc-securities-productetf:214980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdazr028s10g0pyl2yorf1etf2026-09-08214980KR7214980005KODEX 단기채권PLUS114,680원15원0.01%114674.59114,665원114,680원114,660원25,80429.5억원1.8조원15,775,000주KRW Cash PLUS 지수(총수익)170.2401.7조원
cmttmdayw028i10g0gw0dls42fsc-securities-productetf:213610:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaym028g10g0jcip5qr81etf2026-09-08213610KR7213610009KODEX 삼성그룹밸류22,545원-165원-0.73%22557.5222,850원23,100원22,500원15,6053.5억원2682.8억원11,900,000주WISE 삼성그룹 밸류 인덱스22544.3602684.3억원
cmttmdaxs028710g0dcy9uwljfsc-securities-productetf:211560:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaxi028410g0uu5gv8m71etf2026-09-08211560KR7211560008TIGER 배당성장35,610원-125원-0.35%35614.0736,065원36,270원35,610원3,2521.1억원715.7억원2,010,000주코스피 배당성장 507093.020715.8억원
cmttmdawo027u10g0vrr1pnwffsc-securities-productetf:205720:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdawe027r10g0wx7cyvcx1etf2026-09-08205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,462원17원1.18%1444.351,459원1,462원1,444원1,444209.8만원43.8억원3,000,000주TOPIX4050.33043.3억원
cmttmdavl027j10g0tj7tpyaqfsc-securities-productetf:204450:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdave027g10g03ee4okx21etf2026-09-08204450KR7204450001KODEX 차이나H레버리지(H)2,290원-25원-1.08%2316.132,300원2,315원2,280원36,5148375.9만원222.1억원9,700,000주Hang Seng China H8396.760224.6억원
cmttmdav4027d10g0b4jvwzepfsc-securities-productetf:203780:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdauv027a10g0y3bpcukd1etf2026-09-08203780KR7203780002TIGER 미국나스닥바이오35,380원270원0.77%35292.3235,120원35,435원35,120원17,1706억원1061.4억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7081.0101058.7억원
cmttmdauk027710g0t8uatp57fsc-securities-productetf:200250:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdaub027410g0akg19orx1etf2026-09-08200250KR7200250009KIWOOM 인도Nifty50(합성)20,680원-145원-0.70%20856.9920,800원20,805원20,620원7,8671.6억원1633.7억원7,900,000주Nifty 50 Index23779.1501647.7억원
cmttmdau0027110g0j3vwbhpzfsc-securities-productetf:200030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdatq026y10g0ja5wm8v51etf2026-09-08200030KR7200030005KODEX 미국S&P500산업재(합성)40,510원70원0.17%40650.2340,460원40,550원40,260원2,1628734.3만원456.5억원1,127,000주S&P Select Sector Industrial Index1764.549458.1억원
cmttmdatg026v10g0fsqhffyvfsc-securities-productetf:196230:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdat6026s10g0l0p7kljr1etf2026-09-08196230KR7196230007RISE 단기통안채116,970원-15원-0.01%116984.61116,960원116,995원116,960원2,4082.8억원2652.8억원2,268,000주KIS 통안채 5개월 지수(총수익)13288.8202645억원
22,152건 중 8,801–8,850← 이전177 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬