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
cmttmda1s01ye10g0t3lv9vgxfsc-securities-productetf:139320:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda1i01yb10g0ka778vie1etf2026-09-08139320KR7139320006TIGER 금은선물(H)18,345원15원0.08%18456.7318,390원18,490원18,345원8,5661.5억원412.7억원2,250,000주S&P GSCI Precious Metals Index(TR)4975.964424.5억원
cmttmda1901y810g0c6ly683sfsc-securities-productetf:139290:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda0z01y510g0zz36v8qv1etf2026-09-08139290KR7139290001TIGER 200 경기소비재25,000원-295원-1.17%24985.9025,530원25,530원25,000원110277.2만원70억원280,000주코스피 200 경기소비재2465.79069.9억원
cmttmda0p01y210g0u2mn7qimfsc-securities-productetf:139280:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmda0f01xz10g04nr9jnys1etf2026-09-08139280KR7139280002TIGER 경기방어12,590원-90원-0.71%12594.2312,845원12,845원12,575원4,5355730.2만원402.8억원3,200,000주코스피 200 경기방어소비재1244.510403억원
cmttmda0501xw10g0ccw5lnvxfsc-securities-productetf:139270:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:48cmttmd9zv01xt10g0gycswgxf1etf2026-09-08139270KR7139270003TIGER 200 금융17,360원-125원-0.71%17333.3217,605원17,775원17,315원25,0544.3억원319.4억원1,840,000주코스피 200 금융1763.040318.9억원
cmttmd9zl01xq10g0dchxgx4dfsc-securities-productetf:139260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9zb01xn10g0nsbo62en1etf2026-09-08139260KR7139260004TIGER 200 IT138,595원-2,305원-1.64%139445.89141,770원145,300원138,595원330,165470.5억원2.7조원19,820,000주코스피 200 정보기술14506.5202.7조원
cmttmd9z101xk10g0v8bs1sd0fsc-securities-productetf:139250:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ys01xh10g0ejzdpimk1etf2026-09-08139250KR7139250005TIGER 200 에너지화학18,405원-95원-0.51%18377.2918,745원18,890원18,355원169,60431.3억원265억원1,440,000주코스피 200 에너지/화학1811.060264.6억원
cmttmd9yh01xe10g06d9uoat3fsc-securities-productetf:139240:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9y801xb10g0npz8n2dv1etf2026-09-08139240KR7139240006TIGER 200 철강소재11,200원80원0.72%11179.6211,470원11,485원11,170원23,6552.6억원109.7억원980,000주코스피 200 철강/소재1109.200109.5억원
cmttmd9xx01x810g0ehwjmcxafsc-securities-productetf:139230:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9xn01x510g0ew0xyd6b1etf2026-09-08139230KR7139230007TIGER 200 중공업13,225원-100원-0.75%13219.8713,490원13,745원13,205원100,15913.5억원2589.4억원19,580,000주코스피 200 중공업1260.7502583.1억원
cmttmd9xd01x210g0szfo3hykfsc-securities-productetf:139220:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9x301wz10g0kmaxryed1etf2026-09-08139220KR7139220008TIGER 200 건설8,270원250원3.12%8293.648,105원8,600원8,105원980,44682.4억원1415.8억원17,120,000주코스피 200 건설829.1001418.2억원
cmttmd9wt01ww10g0hxi8mn28fsc-securities-productetf:138920:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9wj01wt10g0g0k2sdka1etf2026-09-08138920KR7138920004KODEX 콩선물(H)13,020원180원1.40%12954.4012,905원13,020원12,905원5,6117288.3만원65.1억원500,000주S&P GSCI Soybeans Index(TR)7080.91464.7억원
cmttmd9w901wq10g0ou66z3anfsc-securities-productetf:138910:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9vz01wn10g0x0wod3rs1etf2026-09-08138910KR7138910005KODEX 구리선물(H)10,190원140원1.39%10081.6310,125원10,270원10,125원92,8559.4억원315.8억원3,100,000주S&P GSCI North American Copper Index(TR)922.008312.5억원
cmttmd9vp01wk10g0f3j58tghfsc-securities-productetf:138540:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9vf01wh10g0558t150x1etf2026-09-08138540KR7138540000TIGER 현대차그룹플러스50,270원-705원-1.38%50302.9551,295원51,600원50,265원76,07438.7억원6565.2억원13,060,000주MKF 현대차그룹+ FW62832.4706569.5억원
cmttmd9v501we10g06q0gxno8fsc-securities-productetf:138530:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9uv01wb10g0dnt7tf8v1etf2026-09-08138530KR7138530001TIGER LG그룹플러스12,405원-305원-2.40%12418.4512,840원12,870원12,405원71,3139억원811.2억원6,540,000주MKF LG그룹+ FW12494.770812.1억원
cmttmd9uk01w810g004ifeq4nfsc-securities-productetf:138520:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ub01w510g02iv38q4u1etf2026-09-08138520KR7138520002TIGER 삼성그룹37,105원-140원-0.38%36970.8337,515원38,060원36,905원31,09311.6억원1499억원4,040,000주MKF SAMs FW46830.2601493.6억원
cmttmd9u101w210g0a1fan9jzfsc-securities-productetf:138230:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9tq01vz10g0zedgt85o1etf2026-09-08138230KR7138230008KIWOOM 미국달러선물15,745원15원0.10%15764.2015,730원15,745원15,655원3,9086132.4만원228.3억원1,450,000주미국달러선물지수1507.860228.5억원
cmttmd9tg01vw10g046mmm6axfsc-securities-productetf:137610:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9t601vt10g0f658k7gn1etf2026-09-08137610KR7137610002TIGER 농산물선물Enhanced(H)6,040원105원1.77%5963.415,970원6,050원5,965원22,7191.3억원138.9억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.732137.1억원
cmttmd9sw01vq10g07hldw11efsc-securities-productetf:136340:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9sm01vn10g03eqd86m01etf2026-09-08136340KR7136340007RISE 중기우량회사채104,195원10원0.01%104186.76104,200원104,235원104,180원1231281.8만원2929.9억원2,812,000주KOBI 크레딧 지수(총수익)16134.2402929.7억원
cmttmd9sc01vk10g0nb6yx71sfsc-securities-productetf:133690:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9s201vh10g0poid8q1h1etf2026-09-08133690KR7133690008TIGER 미국나스닥100176,020원100원0.06%176013.44175,710원176,762원175,160원5,544,2659760.6억원11.4조원64,820,000주NASDAQ 10029507.70011.5조원
cmttmd9rs01ve10g036v4718ufsc-securities-productetf:132030:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ri01vb10g0vu75rifg1etf2026-09-08132030KR7132030008KODEX 골드선물(H)24,675원30원0.12%24849.0924,815원24,905원24,675원84,21220.8억원3725.9억원15,100,000주S&P GSCI Gold Index(TR)2168.4843777억원
cmttmd9r801v810g0xj0ayrhffsc-securities-productetf:131890:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9qx01v510g06a3nagg31etf2026-09-08131890KR7131890006ACE 삼성그룹동일가중40,685원-170원-0.42%40560.2141,200원41,295원40,655원3651505.2만원162.7억원400,000주MKF SAMs EW 지수40562.870162.2억원
cmttmd9qo01v210g054nzjx08fsc-securities-productetf:130730:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9qd01uz10g0lxqfm2jv1etf2026-09-08130730KR7130730005KIWOOM 단기자금103,060원-5원0.00%103054.49103,060원103,075원103,060원1,2971.3억원680.1억원660,000주MK 머니마켓 지수(총수익)14747.620680.1억원
cmttmd9q301uw10g0j0o2ezfjfsc-securities-productetf:130680:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9pt01ut10g08ac6gvis1etf2026-09-08130680KR7130680002TIGER 원유선물Enhanced(H)7,710원80원1.05%7538.877,630원7,720원7,550원29,3772.2억원165.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER929.185173.3억원
cmttmd9pj01uq10g0pyd7zh8ffsc-securities-productetf:123320:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9p901un10g0jskuqmsv1etf2026-09-08123320KR7123320004TIGER 레버리지113,090원-910원-0.80%112932.60115,990원121,030원112,995원239,224281.8억원2827.2억원2,500,000주코스피 2001100.0802823.3억원
cmttmd9oz01uk10g0ainxgcdxfsc-securities-productetf:123310:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9op01uh10g0ils42t3g1etf2026-09-08123310KR7123310005TIGER 인버스1,105원4원0.36%1106.281,089원1,105원1,066원5,646,24361억원461.8억원41,800,000주코스피 200 선물지수5351.240467.9억원
cmttmd9og01ue10g0eokafbvrfsc-securities-productetf:122630:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9o501ub10g0glqbrc1m1etf2026-09-08122630KR7122630007KODEX 레버리지112,150원-895원-0.79%112207.14115,250원120,015원112,065원17,425,7652조원6.2조원55,550,000주코스피 2001100.0805.9조원
cmttmd9nv01u810g0sod5my7mfsc-securities-productetf:122260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9nl01u510g08n3eoi0o1etf2026-09-08122260KR7122260003KIWOOM 통안채1년104,230원5원0.00%104218.86104,230원104,230원104,230원220.8만원323.1억원310,000주MK 통안채지수(총수익)15325.380323억원
cmttmd9nb01u210g0wg1q6lgqfsc-securities-productetf:122090:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9n401tz10g034g8lhea1etf2026-09-08122090KR7122090004PLUS 코스피5083,195원-100원-0.12%83349.1784,000원86,200원83,195원53,70145.7억원1871.8억원2,250,000주코스피 508367.4701875.3억원
cmttmd9mu01tw10g0v10owroufsc-securities-productetf:117700:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9mo01tt10g0msoagb9g1etf2026-09-08117700KR7117700005KODEX 건설7,230원230원3.29%7241.547,075원7,480원7,050원5,137,637375.6억원2270.2억원31,400,000주KRX 건설1457.9302295.5억원
cmttmd9mh01tq10g0agxc9cbufsc-securities-productetf:117690:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9m901tn10g0mm9uiva31etf2026-09-08117690KR7117690008TIGER 차이나항셍3018,955원-250원-1.30%19128.5919,205원19,205원18,930원6951320.5만원94.7억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8707.68095.6억원
cmttmd9m001tk10g093slhmcwfsc-securities-productetf:117680:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9lt01th10g0vfytd1s51etf2026-09-08117680KR7117680009KODEX 철강12,580원-110원-0.87%12637.6812,870원12,985원12,580원65,6918.3억원308.2억원2,450,000주KRX 철강2563.910309.6억원
cmttmd9lm01te10g0vabdu22sfsc-securities-productetf:117460:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ld01tb10g0jdhnu11m1etf2026-09-08117460KR7117460006KODEX 에너지화학14,085원-165원-1.16%14089.4514,355원14,550원14,085원36,4525.1억원325.3억원2,310,000주KRX 에너지화학2811.900335.3억원
cmttmd9l601t810g0d8wmi6zqfsc-securities-productetf:114820:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9kz01t510g0nlevfsnh1etf2026-09-08114820KR7114820004TIGER 국채3년105,115원-15원-0.01%105104.57105,130원105,205원105,075원1,7731.8억원1238.2억원1,178,000주KTB INDEX(시장가격)10180.2501238.1억원
cmttmd9ks01t210g0ivm1cm50fsc-securities-productetf:114800:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ki01sz10g0lgylb7hl1etf2026-09-08114800KR7114800006KODEX 인버스994원5원0.51%995.20982원994원962원879,747,2478581.6억원6708.5억원674,900,000주코스피 200 선물지수5351.2406579.2억원
cmttmd9k801sw10g006dyufp9fsc-securities-productetf:114470:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9jy01st10g0n2b50wpg1etf2026-09-08114470KR7114470008KIWOOM 국고채3년107,480원-50원-0.05%107444.47107,505원107,525원107,480원1481591만원515.9억원480,000주KTB INDEX(시장가격)10180.250515.7억원
cmttmd9jp01sq10g0ycg7wrgufsc-securities-productetf:114460:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9jg01sn10g0q4zggr7u1etf2026-09-08114460KR7114460009ACE 국고채3년100,190원40원0.04%100166.14100,170원100,265원100,170원7007015.4만원150.2억원150,000주KTB INDEX(시장가격)10180.250150.2억원
cmttmd9j601sk10g063m20mc0fsc-securities-productetf:114260:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9iw01sh10g0z3j1bsnp1etf2026-09-08114260KR7114260003KODEX 국고채3년61,815원-10원-0.02%61801.0261,825원61,875원61,805원8,9405.5억원4925.4억원7,968,000주MKF 국고채지수(총수익)204.5304924.3억원
cmttmd9ip01se10g091mupkv9fsc-securities-productetf:114100:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9ig01sb10g07m91uafy1etf2026-09-08114100KR7114100001RISE 국고채3년106,055원35원0.03%106038.31106,060원106,115원106,045원5,0315.3억원996.9억원940,000주KTB INDEX(시장가격)10180.250996.7억원
cmttmd9i901s810g03fkc8v2ufsc-securities-productetf:108590:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9i001s510g0pwgpznn71etf2026-09-08108590KR7108590001TREX 200110,075원-445원-0.40%110203.91111,605원113,810원110,075원4545123.9만원220.1억원200,000주코스피 2001100.080220.4억원
cmttmd9hq01s210g01zm6gurrfsc-securities-productetf:108450:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9hh01rz10g0r2pf3up81etf2026-09-08108450KR7108450008ACE 삼성그룹섹터가중39,845원-405원-1.01%39852.1240,480원40,905원39,800원14,6905.9억원876.5억원2,200,000주MKF SAMs SW39621.490876.7억원
cmttmd9h601rw10g032e8w2jtfsc-securities-productetf:105780:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9gw01rt10g0rsaa6cif1etf2026-09-08105780KR7105780001RISE 5대그룹주16,780원-255원-1.50%16843.6517,165원17,350원16,775원3,8456575.7만원335.6억원2,000,000주MKF 5대그룹주16752.400336.8억원
cmttmd9gm01rq10g043qblptrfsc-securities-productetf:105190:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9g701rn10g02yshc6bs1etf2026-09-08105190KR7105190003ACE 200110,635원-430원-0.39%110859.16112,000원114,500원110,635원138,632156.5억원1.7조원15,650,000주코스피 2001100.0801.7조원
cmttmd9fv01rk10g0ut9437g4fsc-securities-productetf:105010:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9fl01rh10g0sgikuong1etf2026-09-08105010KR7105010003TIGER 라틴356,265원-20원-0.32%6310.926,285원6,320원6,230원2,1431339.8만원87.7억원1,400,000주BNY Latin America 35 ADR3333.18088.3억원
cmttmd9fb01re10g0dnuu9ubffsc-securities-productetf:104530:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9f101rb10g0mpmp8uwu1etf2026-09-08104530KR7104530001KIWOOM 코리아고배당17,700원-30원-0.17%17726.9417,770원17,910원17,700원11,7512억원362.8억원2,050,000주MKF 웰스 고배당2017818.810363.4억원
cmttmd9eq01r810g04756yqbdfsc-securities-productetf:104520:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9eg01r510g0fsaokkft1etf2026-09-08104520KR7104520002KIWOOM 블루칩14,960원-60원-0.40%14931.9915,400원15,400원14,960원5583.1만원149.6억원1,000,000주MKF 블루칩14840.250149.3억원
cmttmd9e601r210g0bpkup49lfsc-securities-productetf:102970:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9dw01qz10g0hfde37wf1etf2026-09-08102970KR7102970001KODEX 증권18,280원20원0.11%18344.3418,440원18,675원18,275원672,973124.4억원6900.7억원37,750,000주KRX 증권1854.9606897.4억원
cmttmd9dm01qw10g00slc9pzzfsc-securities-productetf:102960:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9db01qt10g0o23e4duh1etf2026-09-08102960KR7102960002KODEX 기계장비13,585원-320원-2.30%13647.0914,015원14,160원13,585원8,5681.1억원135.8억원1,000,000주KRX 기계장비1472.820136.4억원
cmttmd9d201qq10g0cylvwmnmfsc-securities-productetf:102780:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9cs01qn10g0g5hd02xs1etf2026-09-08102780KR7102780004KODEX 삼성그룹26,275원-470원-1.76%26334.6926,980원27,165원26,270원393,719105.6억원3.3조원128,600,000주삼성그룹26463.0403.3조원
cmttmd9ch01qk10g08m5y0768fsc-securities-productetf:102110:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9c701qh10g0vm5qxlqm1etf2026-09-08102110KR7102110004TIGER 200110,660원-370원-0.33%110866.37112,020원114,535원110,580원14,504,2891.6조원10.3조원93,600,000주코스피 2001100.08010.3조원
cmttmd9bx01qe10g0tlt3bzugfsc-securities-productetf:101280:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9bo01qb10g0u2lrvapm1etf2026-09-08101280KR7101280006KODEX 일본TOPIX10030,530원30원0.10%30757.2330,420원31,405원30,400원4,4101.3억원525.1억원1,720,000주TOPIX1002791.880529억원
cmttmd9be01q810g0smzrj64kfsc-securities-productetf:100910:202609082026-09-08dayperiod2026-09-09 13:49:472026-09-09 13:49:47cmttmd9b401q510g0924dynf21etf2026-09-08100910KR7100910009KIWOOM KRX10017,425원-155원-0.88%17416.0617,495원17,975원17,410원5,8741억원679.5억원3,900,000주KRX 10017400.360679.2억원
22,152건 중 8,901–8,950← 이전179 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬