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
cmttmdhf1049o10g04j9mk966fsc-securities-productetf:447770:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdheu049l10g0ya7yas5h1etf2026-09-08447770KR7447770009TIGER 테슬라채권혼합Fn13,655원-10원-0.07%13672.2113,625원13,690원13,620원119,93316.3억원4355.9억원31,900,000주FnGuide 테슬라채권혼합 지수3517.7904347.7억원
cmttmdhfi049u10g08j4bcap4fsc-securities-productetf:448100:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhfa049r10g0f3zc9yiq1etf2026-09-08448100KR7448100008WON 200113,585원-350원-0.31%113749.43114,750원117,400원113,550원33,20038.6억원1306.2억원1,150,000주코스피 2001100.0801308.1억원
cmttmdhg204a010g0awko1wu4fsc-securities-productetf:448290:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhfs049x10g0oon4wwr41etf2026-09-08448290KR7448290007TIGER 미국S&P500(H)17,795원-50원-0.28%17848.9517,825원17,850원17,780원99,22017.6억원4608.9억원25,900,000주S&P 5007673.5204640.7억원
cmttmdhgn04a610g039yml53vfsc-securities-productetf:448300:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhgc04a310g0syuafr5l1etf2026-09-08448300KR7448300004TIGER 미국나스닥100(H)22,950원-60원-0.26%22946.5022,945원23,095원22,937원94,10921.6억원3431억원14,950,000주NASDAQ 10029507.7003441.9억원
cmttmdhh504ac10g02modow7pfsc-securities-productetf:448330:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhgw04a910g0o973wx0n1etf2026-09-08448330KR7448330001KODEX 삼성전자채권혼합17,505원30원0.17%17552.9917,510원17,690원17,500원667,314117.4억원1.2조원73,900,000주Wise 삼성전자채권혼합 지수2677.1501.2조원
cmttmdhhp04ai10g0uf6sqzxvfsc-securities-productetf:448490:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhhf04af10g0f5qrnyoe1etf2026-09-08448490KR7448490003HANARO 32-10 국고채액티브52,695원-25원-0.05%52679.2252,780원52,800원52,695원10,2715.4억원115.9억원220,000주KAP 32-10 국고채 10년 총수익지수105.940115.8억원
cmttmdhi804ao10g0yqi1irf1fsc-securities-productetf:448540:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhhy04al10g0puaisrtb1etf2026-09-08448540KR7448540005ACE 엔비디아채권혼합26,635원30원0.11%26641.2926,530원26,650원26,530원20,4215.4억원2397.1억원9,000,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index10127.4322450.9억원
cmttmdhiq04au10g0rlolz53ifsc-securities-productetf:448570:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhih04ar10g0c4oyx5gj1etf2026-09-08448570KR7448570002FOCUS AI코리아액티브30,560원-125원-0.41%30448.4430,835원31,130원30,560원7092203.8만원412.5억원1,350,000주코스피6954.520411억원
cmttmdhj904b010g0nhdmsxwwfsc-securities-productetf:448630:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhiz04ax10g0dr9ymbvv1etf2026-09-08448630KR7448630004RISE 삼성그룹Top3채권혼합15,285원-40원-0.26%15320.2515,405원15,450원15,285원89,13813.7억원3255.7억원21,300,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2760.5143263.2억원
cmttmdhjq04b610g0dj1bjmymfsc-securities-productetf:449170:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhjj04b310g0bkpkmtmo1etf2026-09-08449170KR7449170000TIGER KOFR금리액티브(합성)111,810원10원0.01%111797.37111,805원111,810원111,805원48,29653.9억원2.4조원21,498,000주KOFR 지수1197.9002.4조원
cmttmdhk904bc10g0gmbvopaffsc-securities-productetf:449180:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhjz04b910g0i0p46spi1etf2026-09-08449180KR7449180009KODEX 미국S&P500(H)17,170원-50원-0.29%17228.7617,205원17,265원17,165원533,60591.8억원1조원60,250,000주S&P 5007673.5201조원
cmttmdhkt04bi10g0f66qxjsdfsc-securities-productetf:449190:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhki04bf10g0jpq2otgq1etf2026-09-08449190KR7449190008KODEX 미국나스닥100(H)22,230원-60원-0.27%22233.1622,250원22,380원22,220원193,76243.2억원5668.6억원25,500,000주NASDAQ 10029507.7005636.1억원
cmttmdhlc04bo10g08mhsn0bxfsc-securities-productetf:449450:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhl304bl10g0cm0wuivu1etf2026-09-08449450KR7449450006PLUS K방산51,150원-350원-0.68%51081.7351,965원53,250원51,140원216,578112.4억원9897.5억원19,350,000주FnGuide K-방위산업 지수5399.6809894.5억원
cmttmdhlx04bu10g07mc2kvsyfsc-securities-productetf:449580:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhln04br10g02nu3yweg1etf2026-09-08449580KR7449580000RISE 테슬라애플아마존채권혼합15,975원0원0.00%16001.3315,945원15,995원15,945원6,4751억원175.7억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4209.310176억원
cmttmdhmh04c010g0ga0wqd7kfsc-securities-productetf:449680:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhm604bx10g0zrzsme2f1etf2026-09-08449680KR7449680008TIGER 한중전기차(합성)10,242원-213원-2.04%10446.9110,410원10,410원10,242원320328.1만원87억원850,000주KRX CSI 한·중 전기차지수4475.01088.7억원
cmttmdhmy04c610g0cd8s0a18fsc-securities-productetf:449690:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhmo04c310g00c06dxdj1etf2026-09-08449690KR7449690007TIGER 한중반도체(합성)47,820원-255원-0.53%47921.6948,045원49,035원47,820원8944335.7만원358.6억원750,000주KRX CSI 한·중 반도체지수11680.650359.4억원
cmttmdho304ch10g02ewqux6yfsc-securities-productetf:449780:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhnt04cf10g0d34ojbn51etf2026-09-08449780KR7449780006KIWOOM 미국S&P500(H)18,640원-85원-0.45%18723.0518,725원18,740원18,640원11,0702억원335.5억원1,800,000주S&P 5007673.520337억원
cmttmdhp704ct10g04poub74sfsc-securities-productetf:450190:202609082026-09-08dayperiod2026-09-09 13:49:572026-09-09 13:49:57cmttmdhoy04cr10g0i2he4szn1etf2026-09-08450190KR7450190004KODEX 한중반도체(합성)47,970원-535원-1.10%48339.4849,025원49,370원47,970원7453664.7만원287.8억원600,000주KRX CSI 한·중 반도체지수11680.650290억원
cmttmdhqc04d610g0zndnqil0fsc-securities-productetf:451000:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhq204d310g0gjmkw6bz1etf2026-09-08451000KR7451000004PLUS 종합채권(AA-이상)액티브107,240원-15원-0.01%107158.730원0원0원00원5308.3억원4,950,000주KAP 종합채권지수(AA-이상, 총수익)114.4205304.3억원
cmttmdhrf04di10g0jiuzcqlpfsc-securities-productetf:451150:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhr504df10g0gkfosn0u1etf2026-09-08451150KR7451150007에셋플러스 글로벌영에이지액티브16,945원-75원-0.44%16984.1817,045원17,045원16,855원5,0258484.3만원105억원620,000주S&P 5007673.520105.3억원
cmttmdhsq04dt10g07r0rd4sbfsc-securities-productetf:451540:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhsa04dr10g0phvomkyy1etf2026-09-08451540KR7451540009TIGER 종합채권(AA-이상)액티브52,755원-35원-0.07%52761.9352,795원52,860원52,755원10,0505.3억원1조원19,772,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.6501조원
cmttmdi3704gt10g0jjfj6k3efsc-securities-productetf:454180:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi2r04gq10g0nljme6871etf2026-09-08454180KR7454180001KIWOOM 차이나내수소비TOP CSI7,370원-65원-0.87%7460.687,430원7,430원7,370원42.9만원29.4억원400,000주CSI SH-HK-SZ Consumer Top Index1725.12729.8억원
cmttmdixl04py10g06vsrsdgmfsc-securities-productetf:464240:202609082026-09-08dayperiod2026-09-09 13:49:592026-09-09 13:49:59cmttmdix904pw10g0c083yndd1etf2026-09-08464240KR7464240001KIWOOM 26-09회사채(AA-이상)액티브52,015원5원0.01%52012.8752,015원52,015원52,015원736.4만원1524억원2,930,000주KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)118.3701523.9억원
cmttmdeeh03cy10g066xc3cs9fsc-securities-productetf:360200:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdee703cv10g08bhl8fif1etf2026-09-08360200KR7360200000ACE 미국S&P50025,940원5원0.02%26039.4725,940원25,995원25,840원1,227,694317.9억원3.8조원150,000,000주S&P 5007673.5203.9조원
cmttmdedx03cs10g07zost0jwfsc-securities-productetf:360150:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdedm03cp10g0s9q1b3ic1etf2026-09-08360150KR7360150007KODEX 코스닥150롱코스피200숏선물2,960원-50원-1.66%2953.772,990원3,025원2,940원110,7893.2억원121.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수360.270121.1억원
cmttmdi2h04gn10g0xwybyp1xfsc-securities-productetf:453950:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi2704gk10g0vwslg2571etf2026-09-08453950KR7453950008TIGER TSMC파운드리밸류체인32,335원175원0.54%32251.3532,160원32,730원32,020원7,8902.5억원646.7억원2,000,000주FactSet TSMC 파운드리 밸류체인 지수(시장가격지수)795.910628.9억원
cmttmdi1x04gh10g0byfvvi69fsc-securities-productetf:453870:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi1n04ge10g0brq3enxv1etf2026-09-08453870KR7453870008TIGER 인도니프티5011,020원-90원-0.81%11119.9411,110원11,360원10,995원48,3145.3억원2749.4억원24,950,000주Nifty 50 Index23779.1502774.4억원
cmttmdi1e04gb10g0q2sl12i7fsc-securities-productetf:453850:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi1404g810g0bovptsb71etf2026-09-08453850KR7453850000ACE 미국30년국채액티브(H)7,145원0원0.00%7151.727,150원7,180원7,140원887,04363.5억원1.4조원208,100,000주Bloomberg U.S Treasury 20+ Year Total Return Index573.4691.4조원
cmttmdi0u04g510g0kyq08vu4fsc-securities-productetf:453820:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi0j04g210g0495ohgue1etf2026-09-08453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,665원-135원-1.25%10817.6210,850원10,850원10,645원3,7093955.4만원138.6억원1,300,000주Nifty 50 Index23779.150140.6억원
cmttmdi0a04fz10g0ob9ntlr8fsc-securities-productetf:453810:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi0004fw10g03rqiyc611etf2026-09-08453810KR7453810004KODEX 인도Nifty5011,245원-60원-0.53%11373.3411,305원11,315원11,225원116,77313.1억원3300.4억원29,350,000주Nifty 50 Index23779.1503315.3억원
cmttmdhzq04ft10g024b720u8fsc-securities-productetf:453660:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhzg04fq10g0ch2f1cx31etf2026-09-08453660KR7453660003KODEX 미국S&P500경기소비재16,615원55원0.33%16722.7516,560원16,675원16,505원1,2732115.8만원116.3억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2301.481117억원
cmttmdhz604fn10g0vtfo6cgbfsc-securities-productetf:453650:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhyw04fk10g0gtvq92ex1etf2026-09-08453650KR7453650004KODEX 미국S&P500금융19,125원140원0.74%19139.6619,005원19,125원18,955원7,2931.3억원459억원2,400,000주S&P Financial Select Sector Index(Price Return)704.901459.3억원
cmttmdhym04fh10g0it30xd94fsc-securities-productetf:453640:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhyd04fe10g0tnq8989e1etf2026-09-08453640KR7453640005KODEX 미국S&P500헬스케어13,880원-5원-0.04%13931.8513,885원13,905원13,795원27,0353.7억원596.8억원4,300,000주S&P Health Care Select Sector Index(Price Return)1686.537599억원
cmttmdhy304fb10g05d0fiz4xfsc-securities-productetf:453630:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhxt04f810g0okv27wmp1etf2026-09-08453630KR7453630006KODEX 미국S&P500필수소비재11,930원-50원-0.42%12031.7411,980원12,005원11,865원7,0648404.3만원143.1억원1,200,000주S&P Consumer Staples Select Sector Index(Price Return)846.360144.3억원
cmttmdhxk04f510g0x40hac1hfsc-securities-productetf:453330:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhxa04f210g0m2w3nfr11etf2026-09-08453330KR7453330003RISE 미국S&P500(H)18,205원-50원-0.27%18250.1718,255원18,275원18,185원18,3283.3억원837.4억원4,600,000주S&P 5007673.520839.5억원
cmttmdhx004ez10g0isk2g94efsc-securities-productetf:453080:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhwq04ew10g04lqifi7s1etf2026-09-08453080KR7453080004KIWOOM 미국나스닥100(H)22,900원-100원-0.43%22918.6222,835원23,030원22,835원3,1337188.8만원893.1억원3,900,000주NASDAQ 10029507.700893.8억원
cmttmdhwh04et10g0l3cq5y9gfsc-securities-productetf:453060:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhw704eq10g0jc56whf31etf2026-09-08453060KR7453060006HANARO KOFR금리액티브(합성)111,475원20원0.02%111474.09111,475원111,475원111,475원2362630.8만원122.6억원110,000주KOFR 지수1197.900122.6억원
cmttmdhvy04en10g011pjf3ozfsc-securities-productetf:453010:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhvp04ek10g0fc9y7pfo1etf2026-09-08453010KR7453010001PLUS KOFR금리109,920원15원0.01%109924.35109,920원109,920원109,905원9601억원147.2억원134,000주KOFR 지수1197.900147.2억원
cmttmdhvf04eh10g096l2b3d2fsc-securities-productetf:452360:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhv604ef10g09w3v85qm1etf2026-09-08452360KR7452360001SOL 미국배당다우존스(H)13,460원-60원-0.44%13583.0913,520원13,520원13,460원159,76521.5억원2328.5억원17,300,000주Dow Jones U.S. Dividend 100 Price Return Index7339.3392349.8억원
cmttmdhus04eb10g07n65h8plfsc-securities-productetf:452250:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhud04e910g06ryzwtxa1etf2026-09-08452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,720원5원0.11%4751.974,705원4,750원4,705원5,5192607.3만원365.8억원7,750,000주S&P Ultra T-Bond Futures Index(ER)103.864368.2억원
cmttmdhu304e610g08tmdf92mfsc-securities-productetf:451670:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdhtt04e310g0fqudaun51etf2026-09-08451670KR7451670004RISE 국채30년레버리지(합성)11,945원-40원-0.33%11902.6911,950원12,040원11,945원1922.7만원59.7억원500,000주KAP 국채30년 TR 지수(총수익)75.14059.5억원
cmttmdhtj04e010g09ssp7w2zfsc-securities-productetf:451600:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdht904dx10g0xyfltxmx1etf2026-09-08451600KR7451600001PLUS 국고채30년액티브83,615원-160원-0.19%83491.8883,615원83,990원83,615원1761476.1만원114.5억원137,000주KAP 국고채 30년 지수(총수익)75.710114.3억원
cmttmdi8804ib10g0klvv18zmfsc-securities-productetf:456200:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi8104i810g02kzkr54x1etf2026-09-08456200KR7456200005PLUS 미국달러SOFR금리액티브(합성)58,245원40원0.07%58380.4058,165원58,245원58,045원634.8만원64억원110,000주Solactive SOFR Daily Total Return Index1257.95464.2억원
cmttmdi8p04ih10g0k66puolmfsc-securities-productetf:456250:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi8i04ie10g0ng0fkcn91etf2026-09-08456250KR7456250000KODEX 유럽명품TOP10 STOXX8,385원20원0.24%8392.988,360원8,395원8,335원6,5725489.9만원96.4억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)3061.88096.5억원
cmttmdi9904in10g0dq6iqlsjfsc-securities-productetf:456600:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi8z04ik10g0vw5mz5ws1etf2026-09-08456600KR7456600006TIME 글로벌AI인공지능액티브57,280원-510원-0.88%57749.1357,845원58,225원57,200원208,679120.8억원2조원36,300,000주Solactive Global Artificial Intelligence 지수568.0002조원
cmttmdi9p04it10g0n7qw1rbbfsc-securities-productetf:456610:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi9i04iq10g0h8xigtd81etf2026-09-08456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,440원185원0.32%58482.7858,255원58,440원58,090원23,99013.9억원6925.1억원11,850,000주Solactive SOFR Daily Total Return Index1257.9546930.2억원
cmttmdia604iz10g0o4uav3a1fsc-securities-productetf:456680:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdi9z04iw10g098yo6ncs1etf2026-09-08456680KR7456680008TIGER 차이나전기차레버리지(합성)5,430원-125원-2.25%5602.405,540원5,540원5,340원6,6043570.2만원221.5억원4,080,000주Solactive China Electric Vehicle and Battery Index(PR)2049.000228.5억원
cmttmdiaq04j510g00n5j5o6mfsc-securities-productetf:456880:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdiag04j210g02fg0hr7h1etf2026-09-08456880KR7456880004ACE 미국달러SOFR금리(합성)11,830원45원0.38%11833.0811,725원11,850원11,700원109,45312.9억원3262.7억원27,580,000주Solactive SOFR Daily Total Return Index1257.9543263.5억원
cmttmdib704jb10g0mjxpmcfkfsc-securities-productetf:457480:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdiax04j810g0wheszcz91etf2026-09-08457480KR7457480002ACE 테슬라밸류체인액티브17,880원0원0.00%17944.1817,790원18,025원17,790원393,04070.4억원7411.2억원41,450,000주Bloomberg EV Supporters Plus Tesla Price Return Index10682.0587428.8억원
cmttmdibr04jh10g0rrkmbglqfsc-securities-productetf:457690:202609082026-09-08dayperiod2026-09-09 13:49:582026-09-09 13:49:58cmttmdibh04je10g0sq18hfd41etf2026-09-08457690KR7457690006KODEX 33-06 국고채액티브10,475원0원0.00%10459.5310,480원10,490원10,460원10,4491억원169.6억원1,620,000주KAP 33-06 국고채 총수익 지수110.930169.4억원
22,152건 중 8,301–8,350← 이전167 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬