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
cmttmdasw026p10g07vf08o1wfsc-securities-productetf:196030:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdasm026m10g0w2tctjg21etf2026-09-08196030KR7196030001ACE 일본TOPIX레버리지(H)88,005원-3,280원-3.59%91272.3890,550원90,550원88,005원2021808.3만원440억원500,000주TOPIX4050.330456.3억원
cmttmdasd026j10g0s7fo2dw9fsc-securities-productetf:195980:202609082026-09-08dayperiod2026-09-09 13:49:492026-09-09 13:49:49cmttmdas3026g10g0ioi608p61etf2026-09-08195980KR7195980008PLUS 신흥국MSCI(합성 H)15,490원-75원-0.48%15699.5715,565원15,690원15,445원13,3002억원947.9억원6,120,000주MSCI EM Index1752.110960.8억원
cmttmdaru026d10g0fvyhp1ixfsc-securities-productetf:195970:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:49cmttmdarj026a10g020lmbri41etf2026-09-08195970KR7195970009PLUS 선진국MSCI(합성 H)16,465원-25원-0.15%16709.9716,530원16,685원16,465원4,0206664.2만원240.3억원1,460,000주MSCI EAFE Index3241.931243.9억원
cmttmdar9026710g0xt9mai7gfsc-securities-productetf:195930:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdar0026410g0ezdvdhfc1etf2026-09-08195930KR7195930003TIGER 유로스탁스50(합성 H)23,475원75원0.32%23565.3723,380원23,635원23,380원42,81710억원375.6억원1,600,000주EURO STOXX 50 Index6403.990377억원
cmttmdaqq026110g0bb2d41fdfsc-securities-productetf:195920:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaqg025y10g0e162u0yy1etf2026-09-08195920KR7195920004TIGER 일본TOPIX(합성 H)34,790원-765원-2.15%35574.4835,340원35,340원34,790원3,1501.1억원173.9억원500,000주TOPIX4050.330177.8억원
cmttmdaq6025v10g00u1t4phffsc-securities-productetf:192720:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdapw025s10g0745pyr541etf2026-09-08192720KR7192720001파워 고배당저변동성59,780원-65원-0.11%59531.2960,660원60,765원59,410원5923554.9만원304.8억원510,000주코스피 200 고배당지수5846.590303.6억원
cmttmdapn025p10g0rgn0mx9wfsc-securities-productetf:192090:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdapg025m10g0mlweget81etf2026-09-08192090KR7192090009TIGER 차이나CSI30012,005원-25원-0.21%12076.9212,030원12,040원11,950원25,4113억원1242.5억원10,350,000주CSI 300 Index4558.7371249.9억원
cmttmdap6025j10g0bc4njruhfsc-securities-productetf:190620:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaow025g10g0gjqc0tpj1etf2026-09-08190620KR7190620005ACE 단기통안채102,060원20원0.02%102047.45102,070원102,070원102,045원1,9521.9억원3242.4억원3,177,000주KIS MSB 단기지수(총수익)13195.0603242억원
cmttmdaon025d10g0e6rwmvh9fsc-securities-productetf:189400:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaod025a10g0zfi4e6vt1etf2026-09-08189400KR7189400005PLUS 글로벌MSCI(합성 H)26,100원155원0.60%26118.2626,100원26,105원26,100원62161.8만원78.3억원300,000주MSCI ACWI Index1151.47578.3억원
cmttmdao2025710g0544w18k2fsc-securities-productetf:185680:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdans025410g0y2644j2u1etf2026-09-08185680KR7185680006KODEX 미국S&P바이오(합성)46,770원-170원-0.36%47081.0946,950원47,065원46,770원6,7723.1억원248.8억원532,000주S&P Biotechnology Select Industry Index12828.027250.4억원
cmttmdano025110g0algqbxtyfsc-securities-productetf:183710:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdan9024z10g03fzmyir21etf2026-09-08183710KR7183710003RISE 주식혼합94,680원335원0.36%94036.6794,795원96,320원94,645원3623439.4만원189.3억원200,000주주식국채혼합(주식형)지수3817.970188억원
cmttmdamy024v10g08ddmj364fsc-securities-productetf:183700:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdamo024t10g0hjasg5l51etf2026-09-08183700KR7183700004RISE 200채권혼합5097,205원270원0.28%96797.7096,935원98,450원96,935원9,5159.2억원408.2억원420,000주코스피 200 KTB 혼합지수3093.480406.5억원
cmttmdame024p10g0bpjmiaasfsc-securities-productetf:182490:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdam4024n10g085qwqi3g1etf2026-09-08182490KR7182490003TIGER 단기선진하이일드(합성 H)13,910원0원0.00%13868.8713,910원13,910원13,825원109151.1만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.37083.2억원
cmttmdalu024j10g0wgoqj5fjfsc-securities-productetf:182480:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdalk024h10g029pwdfpj1etf2026-09-08182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,490원-10원-0.07%13632.3613,500원13,570원13,485원9,1481.2억원1234.3억원9,150,000주MSCI US REIT Index1467.4871247.3억원
cmttmdalb024d10g003f5fletfsc-securities-productetf:181480:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdal1024b10g0kxcf1x2b1etf2026-09-08181480KR7181480005ACE 미국부동산리츠(합성 H)83,675원-440원-0.52%84015.8083,630원84,115원83,630원1,4021.1억원100.4억원120,000주Dow Jones U.S. Real Estate Index1964.739100.8억원
cmttmdakq024810g0us5j4cvgfsc-securities-productetf:176950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdakg024510g03804eqag1etf2026-09-08176950KR7176950004KODEX 국채선물10년인버스60,600원5원0.01%60669.2260,595원60,600원60,445원4012429.7만원65.4억원108,000주10년국채선물지수1123.96065.5억원
cmttmdak6024210g09f1fstv9fsc-securities-productetf:174360:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdajw023z10g05bhgl4jh1etf2026-09-08174360KR7174360008RISE 중국본토대형주CSI10022,510원-40원-0.18%22673.9022,555원22,665원22,390원4,3019665.1만원315.1억원1,400,000주CSI A1004399.464317.4억원
cmttmdajm023w10g0px3phbgzfsc-securities-productetf:174350:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdajd023t10g0fv6srdfc1etf2026-09-08174350KR7174350009TIGER 로우볼21,270원-75원-0.35%21302.6621,410원21,630원21,270원1,1402449.7만원89.3억원420,000주FnGuide Low Vol 지수22090.10089.4억원
cmttmdaj2023q10g05svc41q1fsc-securities-productetf:169950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdais023n10g02el0llh91etf2026-09-08169950KR7169950003KODEX 차이나A5024,600원-230원-0.93%25061.8924,830원25,115원24,600원5491370.1만원196.8억원800,000주FTSE China A50 Index14658.120200.4억원
cmttmdaij023k10g0pdcbyx3jfsc-securities-productetf:168580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdai8023h10g08sbg0xix1etf2026-09-08168580KR7168580009ACE 중국본토CSI30033,340원205원0.62%33524.2333,245원33,500원33,200원8182722만원1040.2억원3,120,000주CSI 300 Index4558.7371045.9억원
cmttmdahy023e10g0u7ie9gw9fsc-securities-productetf:167860:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdahp023b10g0dkwuqd141etf2026-09-08167860KR7167860006KIWOOM 국고채10년레버리지92,090원115원0.13%91426.5291,575원92,090원91,575원218.3만원267억원290,000주KIS 10년 국고채 지수 (총수익)15587.910265.1억원
cmttmdahi023810g02t6ipxtwfsc-securities-productetf:166400:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdahc023510g0i39so0s51etf2026-09-08166400KR7166400002TIGER 200커버드콜OTM24,440원-10원-0.04%24463.8024,395원24,785원24,395원1,4513584.3만원122.2억원500,000주코스피 200 커버드콜 5% OTM781.460122.3억원
cmttmdah1023210g0vywdmwbgfsc-securities-productetf:161510:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdags022z10g092ilbhxd1etf2026-09-08161510KR7161510003PLUS 고배당주25,330원-220원-0.86%25400.0325,710원25,925원25,330원827,909211.2억원2.4조원95,580,000주FnGuide 배당주 지수24616.1402.4조원
cmttmdagi022w10g0pri16pe5fsc-securities-productetf:160580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdag8022t10g0fah7tjvu1etf2026-09-08160580KR7160580007TIGER 구리실물16,185원410원2.60%16082.2115,980원16,260원15,980원82,72513.3억원1650.8억원10,200,000주S&P GSCI Cash Copper Index329.0421640.3억원
cmttmdafy022q10g04wafkq76fsc-securities-productetf:159800:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdafo022n10g058q2fb3y1etf2026-09-08159800KR7159800002마이티 코스피10087,810원-75원-0.09%87764.4989,180원90,655원87,570원3362999.5만원245.8억원280,000주코스피 1008578.250245.7억원
cmttmdafe022k10g0khmm5odsfsc-securities-productetf:157500:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaf4022h10g0464uwonh1etf2026-09-08157500KR7157500000TIGER 증권12,440원25원0.20%12497.3712,495원12,710원12,440원360,87045.4억원2261.5억원18,180,000주FnGuide 증권 지수6295.4202269.5억원
cmttmdaeu022e10g0nb6kssjmfsc-securities-productetf:157490:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaek022b10g0957d3fei1etf2026-09-08157490KR7157490004TIGER 소프트웨어8,320원-205원-2.40%8297.258,590원8,590원8,270원79,2276.6억원773.7억원9,300,000주FnGuide 소프트웨어 지수4304.740771.6억원
cmttmdaea022810g0lt0yh5vofsc-securities-productetf:157450:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdae0022510g0s0bk5yis1etf2026-09-08157450KR7157450008TIGER 단기통안채112,590원10원0.01%112579.35112,580원112,600원112,580원7,2928.2억원1.2조원11,517,000주KIS MSB 6M(총수익)13566.0501.2조원
cmttmdadq022210g0v5ir4h3ifsc-securities-productetf:156080:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdadg021z10g0ui6r7i7b1etf2026-09-08156080KR7156080004KODEX MSCI Korea52,735원-265원-0.50%52689.4253,485원54,370원52,735원1,7569402.5만원316.4억원600,000주MSCI Korea Index2574.600316.1억원
cmttmdad5021w10g0b5r9306lfsc-securities-productetf:153270:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdacw021t10g0w98quobu1etf2026-09-08153270KR7153270004KIWOOM 코스피10084,980원-390원-0.46%85269.0086,730원87,950원84,980원3,0162.6억원356.9억원420,000주코스피 1008578.250358.1억원
cmttmdacm021q10g09hf0bhw7fsc-securities-productetf:153130:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdacd021n10g09nqzhkda1etf2026-09-08153130KR7153130000KODEX 단기채권113,350원20원0.02%113338.57113,335원113,350원113,330원8,6779.8억원8055.7억원7,107,000주KRW Cash 지수(총수익)175.2908054.9억원
cmttmdac5021k10g0cvd9tofcfsc-securities-productetf:152870:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdabw021h10g0c4ihg4it1etf2026-09-08152870KR7152870002파워 200111,515원-430원-0.38%111616.48113,180원115,165원111,515원73831.9만원1561.2억원1,400,000주코스피 2001100.0801562.6억원
cmttmdabn021e10g0xz1ylhg7fsc-securities-productetf:152500:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdabc021b10g0x3nyl7ph1etf2026-09-08152500KR7152500005ACE 레버리지46,110원-335원-0.72%46034.6247,440원49,300원46,080원89,57543억원507.2억원1,100,000주코스피 2001100.080506.3억원
cmttmdab5021810g0tfm0zae9fsc-securities-productetf:152380:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaaw021510g0dwosmrt31etf2026-09-08152380KR7152380002KODEX 국채선물10년64,730원-35원-0.05%64710.3264,780원64,915원64,730원1,0716943.2만원205.8억원318,000주10년국채선물지수1123.960205.7억원
cmttmdaal021210g06yqtjiu2fsc-securities-productetf:152100:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaac020z10g08xe98dsz1etf2026-09-08152100KR7152100004PLUS 200112,100원-360원-0.32%112284.40113,485원115,955원112,095원451,536515.3억원1.5조원13,600,000주코스피 2001100.0801.5조원
cmttmdaa2020w10g09hwac5hxfsc-securities-productetf:150460:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda9s020t10g0zrgfg2uc1etf2026-09-08150460KR7150460004TIGER 중국소비테마7,560원-85원-1.11%7593.217,700원7,700원7,560원94,6107.1억원569.2억원7,530,000주FnGuide 중국내수테마 지수3912.770564.9억원
cmttmda9i020q10g0noondr2nfsc-securities-productetf:148070:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda98020n10g04p3ozj431etf2026-09-08148070KR7148070006KIWOOM 국고채10년104,265원0원0.00%104207.53104,335원104,580원104,265원7,3947.7억원4270.6억원4,096,000주KIS 10년 국고채 지수 (총수익)15587.9104268.3억원
cmttmda8y020k10g0u1df7kfwfsc-securities-productetf:148020:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda8o020h10g0r9d1dnid1etf2026-09-08148020KR7148020001RISE 200111,230원-410원-0.37%111436.60112,715원115,115원111,200원824,109937.1억원4.5조원40,650,000주코스피 2001100.0804.5조원
cmttmda8e020e10g0ee95gpo6fsc-securities-productetf:147970:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda85020b10g0ntjrz7681etf2026-09-08147970KR7147970008TIGER 모멘텀80,600원-65원-0.08%80694.8082,405원82,405원80,600원4,4483.6억원386.8억원480,000주FnGuide 모멘텀 지수83410.070371.1억원
cmttmda7v020810g0ulg9n22vfsc-securities-productetf:145850:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda7l020510g01dteoa151etf2026-09-08145850KR7145850004TREX 펀더멘탈 200119,980원-820원-0.68%119424.41120,800원120,800원119,775원336만원299.9억원250,000주FnGuide-RAFI 코리아200 지수30480.410298.5억원
cmttmda7b020210g0d9r6qt3qfsc-securities-productetf:145670:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda7101zz10g0eubounut1etf2026-09-08145670KR7145670006ACE 인버스1,262원1원0.08%1266.851,248원1,262원1,221원172,4862.1억원27.7억원2,200,000주코스피 200 선물지수5351.24027.8억원
cmttmda6q01zw10g0hqg6zm0tfsc-securities-productetf:144600:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda6g01zt10g0a6mgt65g1etf2026-09-08144600KR7144600004KODEX 은선물(H)10,725원65원0.61%10736.0410,790원10,905원10,710원944,520102.3억원7882.8억원73,500,000주S&P GSCI Silver Index(TR)2060.3827890.9억원
cmttmda6601zq10g0ytzc5t20fsc-securities-productetf:143860:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda5w01zn10g0wnxv3kux1etf2026-09-08143860KR7143860005TIGER 헬스케어36,430원-740원-1.99%36411.9837,380원37,380원36,430원18,7976.9억원1464.4억원4,020,000주KRX 헬스케어3702.4101456.4억원
cmttmda5n01zk10g0bct9bw8afsc-securities-productetf:143850:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda5d01zh10g0m98j0je01etf2026-09-08143850KR7143850006TIGER 미국S&P500선물(H)77,415원-295원-0.38%77632.0377,595원77,710원77,395원2,5571.9억원890.2억원1,150,000주S&P 500 Futures Index(ER)614.555892.7억원
cmttmda5201ze10g0gs2j0m5zfsc-securities-productetf:140950:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda4s01zb10g0dgj4goab1etf2026-09-08140950KR7140950007파워 코스피10086,890원-170원-0.20%86950.7988,000원89,725원86,890원1,3221.1억원486.5억원560,000주코스피 1008578.250486.9억원
cmttmda4i01z810g0rqhpy5m1fsc-securities-productetf:140710:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda4801z510g07z0vtkjh1etf2026-09-08140710KR7140710005KODEX 운송6,720원-80원-1.18%6688.426,800원6,850원6,675원82,8385.5억원114.2억원1,700,000주KRX 운송1357.660113.7억원
cmttmda3y01z210g0si1ahzrrfsc-securities-productetf:140700:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda3o01yz10g0svuzw97k1etf2026-09-08140700KR7140700006KODEX 보험21,110원-365원-1.70%21131.1821,495원21,640원21,005원157,00233.3억원654.4억원3,100,000주KRX 보험4404.190655억원
cmttmda3f01yw10g00q5vruuefsc-securities-productetf:140580:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda3501yt10g0ppzmoh771etf2026-09-08140580KR7140580002RISE 우량업종대표주24,825원-15원-0.06%24786.8525,320원25,320원24,825원52129.8만원124.1억원500,000주MKF 우량업종대표주 지수24714.740123.9억원
cmttmda2u01yq10g0oj969vhifsc-securities-productetf:140570:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda2n01yn10g0m05ye1nv1etf2026-09-08140570KR7140570003RISE 수출주26,180원-275원-1.04%26139.2726,925원26,925원26,180원7992125.6만원104.7억원400,000주MKF 수출주 지수25861.770104.5억원
cmttmda2d01yk10g01bfub43jfsc-securities-productetf:139660:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda2301yh10g0j8aelgfz1etf2026-09-08139660KR7139660005KIWOOM 미국달러선물인버스8,625원-15원-0.17%8628.888,645원8,670원8,625원3,8953368.8만원75억원870,000주미국달러선물지수1507.86075억원
22,152건 중 8,851–8,900← 이전178 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬