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
cmttmdea603bs10g0ztjq81r2fsc-securities-productetf:354350:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde9w03bp10g0jew4ujh71etf2026-09-08354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,530원30원0.16%18608.0118,500원18,620원18,405원456840.7만원96.3억원520,000주S&P Global Luxury Index4237.09296.7억원
cmttmdedc03cm10g02qajc0btfsc-securities-productetf:360140:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmded303cj10g029coqzbd1etf2026-09-08360140KR7360140008KODEX 200롱코스닥150숏선물23,585원505원2.19%23641.7223,315원23,680원23,000원33,4757.8억원518.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수2057.320520.1억원
cmttmdect03cg10g0lbttkn9qfsc-securities-productetf:359210:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeci03cd10g0nu7d9o4c1etf2026-09-08359210KR7359210002KODEX 코스피TR36,155원-15원-0.04%36104.0936,440원37,195원36,115원7,7222.8억원831.5억원2,300,000주코스피 TR9131.640830.3억원
cmttmdec803ca10g0wx86o1ytfsc-securities-productetf:357870:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdebz03c710g0p4hd2rgx1etf2026-09-08357870KR7357870005TIGER CD금리투자KIS(합성)58,025원5원0.01%58015.8058,020원58,025원58,020원220,201127.7억원3.5조원61,240,000주KIS CD Index(총수익)12719.6103.5조원
cmttmdebn03c410g0oqyxf053fsc-securities-productetf:356540:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmdeb903c110g0pxus74en1etf2026-09-08356540KR7356540005ACE 종합채권(AA-이상)액티브101,225원10원0.01%101151.46101,215원101,310원101,180원2022044.5만원1조원10,593,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.6501조원
cmttmde3o039t10g0v175ygb4fsc-securities-productetf:332940:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde3e039q10g0pxnnfhlv1etf2026-09-08332940KR7332940006HANARO MSCI Korea TR49,425원230원0.47%49260.0649,740원50,870원49,345원2401204.7만원1186.2억원2,400,000주MSCI Korea TR Index4992.0301182.2억원
cmttmde2l039h10g03ddo985afsc-securities-productetf:332620:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde2a039d10g0ayvtvbz91etf2026-09-08332620KR7332620004PLUS 미국장기우량회사채85,720원195원0.23%85777.4585,615원85,855원85,435원3042601.8만원160.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1150.233160.4억원
cmttmde1g039410g07g8x4ohkfsc-securities-productetf:332500:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde17039210g0ysn1vxda1etf2026-09-08332500KR7332500008ACE 200TR74,205원-340원-0.46%74409.4775,025원76,840원74,205원28,29821.4억원1780.9억원2,400,000주코스피 200 TR1459.5401785.8억원
cmttmde0d038t10g0rht5moygfsc-securities-productetf:329670:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmde03038p10g067f9xmhz1etf2026-09-08329670KR7329670004KODEX TRF703021,720원40원0.18%21763.1321,680원21,745원21,650원6,4071.3억원868.8억원4,000,000주FnGuide TRF 7030 지수2847.610870.5억원
cmttmddz9038h10g0s2kh5a5wfsc-securities-productetf:329650:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddyz038e10g0xvc2cotx1etf2026-09-08329650KR7329650006KODEX TRF307013,990원-20원-0.14%14032.6614,040원14,040원13,970원69,0149.6억원2308.3억원16,500,000주FnGuide TRF 3070 지수1832.6002315.3억원
cmttmddy5038410g0p5ceiokqfsc-securities-productetf:328370:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddxw038210g0rq0tg3ay1etf2026-09-08328370KR7328370002PLUS 코스피TR39,095원-135원-0.34%39104.8039,625원40,100원39,085원1,4285672.8만원1211.9억원3,100,000주코스피 TR9131.6401212.2억원
cmttmddx0037s10g02jd5ipsufsc-securities-productetf:326230:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddwr037q10g0ubnfxiot1etf2026-09-08326230KR7326230000RISE 내수주플러스11,265원-35원-0.31%11261.7011,465원11,465원11,265원4247.4만원72억원640,000주FnGuide 내수주플러스 지수1543.41072억원
cmttmddvx037g10g0bzk6tqivfsc-securities-productetf:325010:202609082026-09-08dayperiod2026-09-09 13:49:532026-09-09 13:49:53cmttmddvn037d10g0kccv6q0c1etf2026-09-08325010KR7325010007KODEX 성장주43,615원-100원-0.23%43587.3344,130원45,015원43,545원26,02611.4억원1264.8억원2,900,000주FnGuide 성장 지수(PR)12383.9301264억원
cmttmddus037410g0b9icl25afsc-securities-productetf:322400:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddui037110g0jvtipep71etf2026-09-08322400KR7322400003HANARO e커머스10,330원-105원-1.01%10368.1710,520원10,530원10,330원3,8033950.8만원340.8억원3,300,000주FnGuide E커머스 지수1778.890342.1억원
cmttmddtl036r10g0p4pppt2jfsc-securities-productetf:319640:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddtc036o10g09r8kata81etf2026-09-08319640KR7319640009TIGER 골드선물(H)25,880원30원0.12%26046.8425,980원26,110원25,880원26,2416.8억원1151.6억원4,450,000주S&P GSCI Gold Index(TR)2168.4841172.1억원
cmttmdbor02gc10g0d08czaosfsc-securities-productetf:243890:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdboh02ga10g05o35abp51etf2026-09-08243890KR7243890001TIGER 200에너지화학레버리지8,915원-190원-2.09%8985.689,335원9,520원8,915원12,6601.1억원46.8억원525,000주코스피 200 에너지/화학1811.06047.1억원
cmttmdcv802wf10g0b22dtul9fsc-securities-productetf:284980:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcuy02wc10g0um7nj3nw1etf2026-09-08284980KR7284980000RISE 200금융23,045원-155원-0.67%23048.1823,525원23,630원23,040원13,3193억원198.1억원860,000주코스피 200 금융1763.040198.2억원
cmttmdcuo02w910g0g1z4dlc9fsc-securities-productetf:284430:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcue02w610g0zi95oak51etf2026-09-08284430KR7284430006KODEX 200미국채혼합5020,800원0원0.00%20823.1020,835원21,140원20,780원570,808119.6억원2조원96,880,000주코스피 200 미국채 혼합지수4830.3202조원
cmttmdcu402w310g0m493966bfsc-securities-productetf:283580:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdctu02w010g04fywqyxm1etf2026-09-08283580KR7283580009KODEX 차이나CSI30014,765원-10원-0.07%14842.1814,775원14,810원14,715원33,3824.9억원2443.6억원16,550,000주CSI 300 Index4558.7372456.3억원
cmttmdctk02vx10g0oyd2uolyfsc-securities-productetf:282000:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcta02vu10g0s91pq1qy1etf2026-09-08282000KR7282000009RISE 국고채3년선물인버스114,850원85원0.07%114842.51114,795원114,850원114,770원445.9만원117.1억원102,000주국채선물지수1207.930117.1억원
cmttmddt2036l10g0g2uvg7dgfsc-securities-productetf:316670:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddss036i10g08ix14u5t1etf2026-09-08316670KR7316670009KIWOOM 코스닥1506,840원-185원-2.63%6885.067,025원7,080원6,840원18,3171.2억원462.3억원6,760,000주코스닥 1501387.310465.4억원
cmttmddsh036f10g0cgyuki98fsc-securities-productetf:316300:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdds7036c10g0nxkdpsy21etf2026-09-08316300KR7316300003ACE 싱가포르리츠12,465원50원0.40%12673.9512,540원12,630원12,385원1,2831615.1만원62.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1203.60063.3억원
cmttmddry036910g0khzqgwulfsc-securities-productetf:315960:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddro036610g0m4fqgfkv1etf2026-09-08315960KR7315960005RISE 대형고배당10TR79,420원-155원-0.19%79426.1880,035원81,650원79,300원66,36753.5억원5241.7억원6,600,000주WISE 대형고배당10 TR 지수9768.4405242.1억원
cmttmddrd036310g0dn72r5ldfsc-securities-productetf:315930:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddr3036010g0amylavpv1etf2026-09-08315930KR7315930008KODEX Top5PlusTR81,530원-570원-0.69%81653.6682,745원83,765원81,530원25,31921억원9783.6억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8443.8809798.4억원
cmttmddqs035x10g0xilgbpoofsc-securities-productetf:315270:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddqj035u10g0ts5gb9ki1etf2026-09-08315270KR7315270009TIGER 200커뮤니케이션서비스19,700원-405원-2.01%19813.2120,215원20,245원19,700원5,1041억원74.8억원380,000주코스피 200 커뮤니케이션서비스1975.31075.2억원
cmttmddq9035r10g024wq2xs2fsc-securities-productetf:314700:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddpz035o10g0b1nd2lvx1etf2026-09-08314700KR7314700006HANARO 농업융복합산업10,800원-35원-0.32%10749.7410,945원10,945원10,800원325351.7만원59.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1334.22059.1억원
cmttmddpo035l10g0lkabxwdffsc-securities-productetf:314250:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddpf035i10g0p5u3wn211etf2026-09-08314250KR7314250002KODEX 미국빅테크10(H)62,680원-260원-0.41%62796.9262,715원63,090원62,645원34,97221.9억원6612.7억원10,550,000주NYSE U.S. Big TECH 10 INDEX18744.1476625억원
cmttmddp6035f10g0uifdcf13fsc-securities-productetf:310970:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddov035c10g0bit5ur7y1etf2026-09-08310970KR7310970009TIGER MSCI Korea TR49,410원-50원-0.10%49439.8849,935원51,045원49,410원14,9917.5억원4.4조원90,700,000주MSCI Korea TR Index4992.0304.4조원
cmttmddol035910g04ow1mdb8fsc-securities-productetf:310960:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddob035610g0jam05mqe1etf2026-09-08310960KR7310960000TIGER 200TR64,545원-180원-0.28%64614.0665,300원66,760원64,470원45,24629.8억원3549.9억원5,500,000주코스피 200 TR1459.5403618.3억원
cmttmdevw03i210g00ipijtlbfsc-securities-productetf:375760:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdevn03i010g0zxj8e5av1etf2026-09-08375760KR7375760006HANARO 탄소효율그린뉴딜24,790원125원0.51%24703.6125,010원25,435원24,780원104260.7만원223.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4184.320222.3억원
cmttmdeuu03hr10g05p4j7e2sfsc-securities-productetf:373790:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeuk03hn10g0mem679yf1etf2026-09-08373790KR7373790005KIWOOM 미국방어배당성장나스닥15,300원30원0.20%15311.4315,300원15,300원15,145원1,6272467.1만원42.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1348.85042.8억원
cmttmdets03hf10g0uh7pp7qyfsc-securities-productetf:372330:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeti03hb10g0cmgoev7t1etf2026-09-08372330KR7372330001KODEX 차이나항셍테크6,530원-90원-1.36%6644.256,620원6,630원6,520원77,2905억원1097억원16,800,000주Hang Seng TECH Index4454.6901116.2억원
cmttmdeso03h210g0eenir4ikfsc-securities-productetf:371470:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdesg03h010g0m8j904xb1etf2026-09-08371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,310원30원0.36%8287.978,280원8,375원8,155원53,5924.4억원448.7억원5,400,000주Solactive China Biotech Index(PR)1759.940437.6억원
cmttmdes803gx10g0rudfqk18fsc-securities-productetf:371460:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmderv03gv10g0nflppu6b1etf2026-09-08371460KR7371460007TIGER 차이나전기차SOLACTIVE9,500원-160원-1.66%9691.769,660원9,670원9,460원219,66520.9억원6855.2억원72,160,000주Solactive China Electric Vehicle and Battery Index(PR)2049.0006981.9억원
cmttmdequ03gm10g0jzjhx70efsc-securities-productetf:371160:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeqk03gj10g0olwimbl61etf2026-09-08371160KR7371160003TIGER 차이나항셍테크6,545원-100원-1.50%6664.716,650원6,690원6,540원246,02916.1억원5370.1억원82,050,000주Hang Seng TECH Index4454.6905468.3억원
cmttmdct302vr10g06elmho55fsc-securities-productetf:281990:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsu02vo10g0btdkoa0d1etf2026-09-08281990KR7281990002RISE 중소형고배당17,910원100원0.56%17884.2018,090원18,090원17,845원9451695.8만원98.5억원550,000주FnGuide 중소형고배당포커스 지수17340.80098.3억원
cmttmdcsp02vl10g0wlf2uitbfsc-securities-productetf:280940:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsk02vi10g0msmauimx1etf2026-09-08280940KR7280940008KODEX 골드선물인버스(H)3,405원-10원-0.29%3388.323,360원3,405원3,360원1,073362만원27.2억원800,000주S&P GSCI GOLD Index Excess Return259.73527.1억원
cmttmdcsf02vf10g07mvfj5eofsc-securities-productetf:280930:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcsb02vd10g0anq2vr121etf2026-09-08280930KR7280930009KODEX 미국러셀2000(H)16,700원-70원-0.42%16808.3416,765원16,790원16,700원3,2785495.1만원233.8억원1,400,000주FTSE Russell 2000 Index2960.200235.3억원
cmttmdcrv02v310g0hzlrmtstfsc-securities-productetf:280320:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcrq02v110g0up0yfd9f1etf2026-09-08280320KR7280320003ACE 미국IT인터넷(합성 H)21,610원10원0.05%21809.3821,610원21,710원21,610원259559.7만원21.6억원100,000주다우존스 인터넷 종합지수1333.89621.8억원
cmttmdcrb02ur10g08x8r668pfsc-securities-productetf:279530:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcr602uo10g0cud4gt1x1etf2026-09-08279530KR7279530000KODEX 고배당주17,840원-90원-0.50%17848.4418,005원18,140원17,810원157,49628.2억원3514.4억원19,700,000주FnGuide 고배당 Plus 지수27503.0203533.9억원
cmttmdcqr02ug10g0kzbd9ej3fsc-securities-productetf:278540:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcqm02uc10g0yckwxvtg1etf2026-09-08278540KR7278540000KODEX MSCI Korea TR39,340원-70원-0.18%39357.4339,860원40,645원39,340원41,86716.7억원2.4조원61,300,000주MSCI Korea TR Index4992.0302.4조원
cmttmdcq702u410g0hmtj3ar5fsc-securities-productetf:278240:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcq002u110g0a6v18j0e1etf2026-09-08278240KR7278240007RISE 코스닥150선물레버리지7,395원-405원-5.19%7348.427,785원7,920원7,395원30,9642.4억원539억원7,290,000주F-코스닥150 지수1568.390535.6억원
cmttmdcmp02s810g0gnj7eko1fsc-securities-productetf:275290:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcml02s610g0krsjbpwh1etf2026-09-08275290KR7275290005KODEX 가치주35,315원140원0.40%35313.0635,440원36,360원35,250원5,9192.1억원317.8억원900,000주MSCI Korea IMI Enhanced Value Capped20505.780317.8억원
cmttmdbrm02h710g00htor7ucfsc-securities-productetf:245340:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbrb02h310g0vkuyehx21etf2026-09-08245340KR7245340005TIGER 미국다우존스3034,670원-60원-0.17%35013.7334,765원34,765원34,545원23,8258.2억원1407.6억원4,060,000주Dow Jones Industrial Average52786.0701428.5억원
cmttmdbqh02gu10g0j5097jdffsc-securities-productetf:244660:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbq502gs10g0ocs1yxds1etf2026-09-08244660KR7244660007KODEX 퀄리티Plus9,410원-70원-0.74%9471.739,535원9,545원9,410원6258.6만원47억원500,000주FnGuide 퀄리티 Plus 지수2338.19047.3억원
cmttmdbpb02gi10g0iikws9xifsc-securities-productetf:244580:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbp102gg10g0407e4i7j1etf2026-09-08244580KR7244580007KODEX 바이오8,145원-85원-1.03%8127.618,270원8,270원8,140원275,36722.6억원2124.2억원26,080,000주FnGuide 바이오 지수2832.6802119.6억원
cmttmdbo702g610g0is001x6efsc-securities-productetf:243880:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbnw02g310g0gp6ixt8r1etf2026-09-08243880KR7243880002TIGER 200IT레버리지338,800원-8,200원-2.36%338568.42351,300원368,100원338,105원166,714593.6억원4658.5억원1,375,000주코스피 200 정보기술14506.5204655.3억원
cmttmdbn302fv10g0dtczuxfgfsc-securities-productetf:241180:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbmt02fr10g05yynst721etf2026-09-08241180KR7241180009TIGER 일본니케이22534,460원-5원-0.01%35042.8334,555원35,100원34,460원32,02511.1억원3928.4억원11,400,000주Nikkei 22565269.3303994.8억원
cmttmdblz02fj10g0pia06vnofsc-securities-productetf:238720:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdblp02ff10g0oua9mbyz1etf2026-09-08238720KR7238720007ACE 일본Nikkei225(H)47,305원-1,020원-2.11%48313.0448,000원48,600원47,305원3,4011.6억원425.7억원900,000주Nikkei 22565269.330434.8억원
cmttmdbkv02f710g04hpruy1cfsc-securities-productetf:237440:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbkl02f310g03q131l7l1etf2026-09-08237440KR7237440003TIGER 경기방어채권혼합10,220원-5원-0.05%10260.5710,235원10,285원10,210원15,8071.6억원102.2억원1,000,000주경기방어소비재 채권혼합 지수1626.200102.6억원
22,152건 중 8,751–8,800← 이전176 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬