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
cmtwh8xk50nnp10g041qo6ps8fsc-securities-productetf:195930:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xjy0nnl10g0iw2dpvic1etf2026-09-10195930KR7195930003TIGER 유로스탁스50(합성 H)23,270원-160원-0.68%23225.4023,320원23,320원23,140원3,7958796.7만원372.3억원1,600,000주EURO STOXX 50 Index6311.560371.6억원
cmtwh8xkg0nnv10g0yvodpzdofsc-securities-productetf:195970:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkb0nnt10g0t2w21sgh1etf2026-09-10195970KR7195970009PLUS 선진국MSCI(합성 H)16,310원-135원-0.82%16508.8516,365원16,460원16,235원5,9029626만원238.1억원1,460,000주MSCI EAFE Index3192.252241억원
cmtwh8xkq0no110g0y6tgrangfsc-securities-productetf:195980:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkl0nny10g0hov0qi6w1etf2026-09-10195980KR7195980008PLUS 신흥국MSCI(합성 H)15,635원65원0.42%15686.1015,570원15,665원15,395원7,0051억원956.8억원6,120,000주MSCI EM Index1744.927963.1억원
cmtwh8xl00no710g0axbzk5eqfsc-securities-productetf:196030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkv0no410g08b3x3u8v1etf2026-09-10196030KR7196030001ACE 일본TOPIX레버리지(H)88,320원415원0.47%87630.2187,065원88,320원86,530원761만원441.6억원500,000주TOPIX4054.580438.1억원
cmtwh8xll0noj10g03olawqbvfsc-securities-productetf:200030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xlf0nof10g0uhmue90j1etf2026-09-10200030KR7200030005KODEX 미국S&P500산업재(합성)39,640원-560원-1.39%39638.9339,770원39,770원39,515원1,7006726.7만원446.7억원1,127,000주S&P Select Sector Industrial Index1729.002446.7억원
cmtwh8xlw0nop10g0e1ohc7ilfsc-securities-productetf:200250:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xlr0non10g0nfo829pd1etf2026-09-10200250KR7200250009KIWOOM 인도Nifty50(합성)20,295원-35원-0.17%20347.3820,300원20,315원20,205원5,3091억원1603.3억원7,900,000주Nifty 50 Index23431.5001607.4억원
cmtwh8xm60nov10g0v4swzodafsc-securities-productetf:203780:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xm10nos10g0gcq0g3lu1etf2026-09-10203780KR7203780002TIGER 미국나스닥바이오34,185원-135원-0.39%34073.3733,985원34,205원33,835원23,1687.8억원1025.5억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6921.2501022.2억원
cmtwh8xmq0np610g03vl9lz9hfsc-securities-productetf:204480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xmm0np410g0sv4quwl91etf2026-09-10204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,295원-245원-1.09%22892.9322,540원22,660원22,195원5,6931.2억원829.3억원3,720,000주CSI 300 Index4548.390851.6억원
cmtwh8x7u0ngw10g0laa3ctxofsc-securities-productetf:140710:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x7p0ngs10g0rtrl1nfq1etf2026-09-10140710KR7140710005KODEX 운송6,600원-55원-0.83%6617.886,615원6,630원6,530원170,88211.2억원125.4억원1,900,000주KRX 운송1344.650125.7억원
cmtwh8x8f0nh810g0poshimoffsc-securities-productetf:143850:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x8a0nh510g0oap6aufp1etf2026-09-10143850KR7143850006TIGER 미국S&P500선물(H)77,040원-220원-0.28%76877.0076,905원77,075원76,890원1,8031.3억원885.9억원1,150,000주S&P 500 Futures Index(ER)608.327903.3억원
cmtwh8x8p0nhd10g0nw4g7cipfsc-securities-productetf:143860:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x8k0nha10g0gy15pzgg1etf2026-09-10143860KR7143860005TIGER 헬스케어36,105원-405원-1.11%36157.2735,980원36,245원35,350원10,3383.7억원1444.2억원4,000,000주KRX 헬스케어3677.5001446.2억원
cmtwh8x990nhp10g0bpmnrshrfsc-securities-productetf:145670:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x950nhn10g0t2pad7u71etf2026-09-10145670KR7145670006ACE 인버스1,244원1원0.08%1252.931,250원1,274원1,243원110,0841.3억원27.3억원2,200,000주코스피 200 선물지수5406.32027.5억원
cmtwh8x9t0ni110g0nkwnrkivfsc-securities-productetf:147970:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x9p0nhz10g0jqtbykwe1etf2026-09-10147970KR7147970008TIGER 모멘텀80,920원-1,135원-1.38%81201.1881,350원81,420원79,285원1,8191.4억원372.2억원460,000주FnGuide 모멘텀 지수83937.120373.5억원
cmtwh8xaf0nic10g0j9ywh7fcfsc-securities-productetf:148070:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xa90nia10g0r6s5tfqu1etf2026-09-10148070KR7148070006KIWOOM 국고채10년103,840원-355원-0.34%103797.81103,840원103,940원103,690원2,6832.7억원4253.2억원4,096,000주KIS 10년 국고채 지수 (총수익)15534.5604251.5억원
cmtwh8xao0nii10g07h3xgodlfsc-securities-productetf:150460:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xaj0nif10g0bw925uan1etf2026-09-10150460KR7150460004TIGER 중국소비테마7,520원-25원-0.33%7545.717,485원7,590원7,385원14,0571억원559.4억원7,440,000주FnGuide 중국내수테마 지수3888.380561.4억원
cmtwh8xay0nin10g0cj0at8ljfsc-securities-productetf:152100:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xat0nil10g0wfj7642p1etf2026-09-10152100KR7152100004PLUS 200113,480원-315원-0.28%113494.96113,725원114,130원111,135원352,646397.1억원1.5조원13,600,000주코스피 2001112.1301.5조원
cmtwh8xbi0nit10g0qxh1gep7fsc-securities-productetf:152380:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xba0nir10g0pfa8ue3j1etf2026-09-10152380KR7152380002KODEX 국채선물10년64,412원-263원-0.41%64432.1864,430원64,460원64,325원6994502.2만원204.8억원318,000주10년국채선물지수1119.150204.8억원
cmtwh8xbs0niz10g0fb8nfpnyfsc-securities-productetf:152500:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xbn0niw10g0c18nee1x1etf2026-09-10152500KR7152500005ACE 레버리지47,195원-290원-0.61%47047.8847,155원47,630원45,130원39,26018.2억원519.1억원1,100,000주코스피 2001112.130517.5억원
cmtwh8xc20nj510g0rzbg02c4fsc-securities-productetf:152870:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xbx0nj210g0p6rj030z1etf2026-09-10152870KR7152870002파워 200112,815원-300원-0.27%112835.30112,915원113,115원110,475원6467224.9만원1579.4억원1,400,000주코스피 2001112.1301579.6억원
cmtwh8xcc0nja10g0guu8jdy0fsc-securities-productetf:153130:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xc70nj810g0wtur2shg1etf2026-09-10153130KR7153130000KODEX 단기채권113,375원20원0.02%113348.91113,355원113,375원113,350원8,5129.6억원8068.8억원7,117,000주KRW Cash 지수(총수익)175.3108067억원
cmtwh8xcx0njn10g0fmry6hw9fsc-securities-productetf:156080:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xcr0njj10g0wtw2ge2r1etf2026-09-10156080KR7156080004KODEX MSCI Korea53,450원380원0.72%53316.0953,035원53,450원52,255원3661927.7만원320.7억원600,000주MSCI Korea Index2605.270319.8억원
cmtwh8xdh0njz10g0n94kluoofsc-securities-productetf:157490:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdb0njv10g0cyndlux81etf2026-09-10157490KR7157490004TIGER 소프트웨어8,190원5원0.06%8178.118,165원8,200원8,040원44,6753.6억원761.6억원9,300,000주FnGuide 소프트웨어 지수4242.830760.5억원
cmtwh8xdq0nk410g0hn3hhmcgfsc-securities-productetf:157500:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdl0nk110g0n509rps81etf2026-09-10157500KR7157500000TIGER 증권12,520원90원0.72%12482.1012,370원12,525원12,130원317,11939.2억원2263.6억원18,080,000주FnGuide 증권 지수6290.1002239.2억원
cmtwh8xe00nka10g0ziyx32zgfsc-securities-productetf:159800:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdv0nk710g05j3z3s061etf2026-09-10159800KR7159800002마이티 코스피10089,060원60원0.07%88758.1789,055원89,060원87,230원108957.3만원249.3억원280,000주코스피 1008678.450248.5억원
cmtwh8xea0nkf10g0tmyza25cfsc-securities-productetf:160580:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xe60nkd10g072rb46hk1etf2026-09-10160580KR7160580007TIGER 구리실물16,330원275원1.71%16158.0416,085원16,330원16,085원54,3548.8억원1665.6억원10,200,000주S&P GSCI Cash Copper Index332.0061547.1억원
cmtwh8xev0nkr10g0h5m3a6ksfsc-securities-productetf:166400:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xeq0nko10g0bat31dhn1etf2026-09-10166400KR7166400002TIGER 200커버드콜OTM24,845원100원0.40%25115.8424,665원24,950원24,345원2,3005668.6만원124.2억원500,000주코스피 200 커버드콜 5% OTM798.200125.5억원
cmtwh8xff0nl310g0e9f1p4wdfsc-securities-productetf:168580:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfa0nl010g0a386zwi01etf2026-09-10168580KR7168580009ACE 중국본토CSI30033,110원-135원-0.41%33399.8333,340원33,340원33,015원4901622.7만원1033억원3,120,000주CSI 300 Index4548.3901042억원
cmtwh8xfr0nl910g0spppg333fsc-securities-productetf:169950:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfm0nl710g034dhmwyc1etf2026-09-10169950KR7169950003KODEX 차이나A5024,590원-65원-0.26%24899.1924,370원24,800원24,370원218535만원196.7억원800,000주FTSE China A50 Index14650.880199.1억원
cmtwh8xg10nlf10g0dl1pyz5mfsc-securities-productetf:174350:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfv0nlc10g0aqpyl8gs1etf2026-09-10174350KR7174350009TIGER 로우볼21,000원-35원-0.17%21096.4121,035원21,100원20,805원4,1828774.3만원88.2억원420,000주FnGuide Low Vol 지수21875.32088.6억원
cmtwh8xgb0nll10g0skty15urfsc-securities-productetf:174360:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xg60nli10g0noem484p1etf2026-09-10174360KR7174360008RISE 중국본토대형주CSI10022,235원-135원-0.60%22528.1622,370원22,430원22,185원3,0276741만원311.2억원1,400,000주CSI A1004374.397315.3억원
cmtwh8xgl0nlr10g0797x0le0fsc-securities-productetf:176950:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xgg0nlo10g0fxubx54r1etf2026-09-10176950KR7176950004KODEX 국채선물10년인버스60,965원355원0.59%60940.3461,040원61,040원60,935원106646.9만원65.8억원108,000주10년국채선물지수1119.15065.8억원
cmtwh8xgv0nlx10g056fz3kh8fsc-securities-productetf:181480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xgq0nlu10g01fwo2ixz1etf2026-09-10181480KR7181480005ACE 미국부동산리츠(합성 H)83,385원-510원-0.61%83119.4282,920원83,410원82,920원1083.2만원100억원120,000주Dow Jones U.S. Real Estate Index1942.07699.7억원
cmtwh8xh50nm310g0nmq4vi3zfsc-securities-productetf:182480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xh10nm010g0c4oza8bl1etf2026-09-10182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,245원-260원-1.93%13499.2213,300원13,465원13,245원55,5527.4억원1211.9억원9,150,000주MSCI US REIT Index1441.5581235.1억원
cmtwh8xla0nod10g0o5szd7pofsc-securities-productetf:196230:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xl50no910g0clwkdymj1etf2026-09-10196230KR7196230007RISE 단기통안채116,980원20원0.02%116999.91116,960원117,005원116,960원8049405.7만원2644.9억원2,261,000주KIS 통안채 5개월 지수(총수익)13290.4902653.5억원
cmtwh8xuo0ntp10g0b08rga2lfsc-securities-productetf:227550:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xuh0ntm10g0ktf6tebw1etf2026-09-10227550KR7227550001TIGER 200 산업재12,320원35원0.28%12321.3112,130원12,375원12,070원1,8522276.4만원78.8억원640,000주코스피 200 산업재1227.43078.8억원
cmtwh8xux0ntv10g0fpmx7n18fsc-securities-productetf:227560:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xus0nts10g0mrpwwkgp1etf2026-09-10227560KR7227560000TIGER 200 생활소비재12,495원-110원-0.87%12569.7812,665원12,665원12,380원1,4811850.3만원44.9억원360,000주코스피 200 생활소비재1291.13045.2억원
cmtwh8xzc0nwl10g030mnzdbqfsc-securities-productetf:237440:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xz60nwh10g0p5ao5jk11etf2026-09-10237440KR7237440003TIGER 경기방어채권혼합10,225원-25원-0.24%10205.4710,250원10,250원10,135원4,9625042.1만원102.2억원1,000,000주경기방어소비재 채권혼합 지수1617.340102억원
cmtwh8xzm0nwr10g05dyxul1ofsc-securities-productetf:238670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xzh0nwo10g0kzf58cc41etf2026-09-10238670KR7238670004PLUS 스마트베타Quality채권혼합13,640원-10원-0.07%13536.1013,580원13,640원13,470원3,3604564.2만원54.5억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1668.09054.1억원
cmtwh8xzw0nwx10g0mpor6g0tfsc-securities-productetf:238720:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xzq0nwu10g0wrji3g571etf2026-09-10238720KR7238720007ACE 일본Nikkei225(H)47,180원-250원-0.53%47356.1446,740원47,180원46,535원2,2051억원424.6억원900,000주Nikkei 22565270.950426.2억원
cmtwh8y050nx310g02r1otqrcfsc-securities-productetf:239660:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y000nx010g00c7m19sz1etf2026-09-10239660KR7239660004PLUS 우량회사채50121,795원-10원-0.01%121768.37121,810원121,810원121,775원4145042.2만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12706.690219.1억원
cmtwh8y0f0nx910g0zkq1naskfsc-securities-productetf:241180:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0a0nx610g0w2fyosb71etf2026-09-10241180KR7241180009TIGER 일본니케이22534,250원80원0.23%34265.4834,010원34,250원33,645원39,28113.3억원3904.5억원11,400,000주Nikkei 22565270.9503892.5억원
cmtwh8y0o0nxf10g0axcmbxkofsc-securities-productetf:241390:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0j0nxc10g07j6aa5kc1etf2026-09-10241390KR7241390004RISE V&S셀렉트밸류채권혼합15,810원0원0.00%15822.1615,895원15,895원15,775원167264.6만원347.8억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2763.420348억원
cmtwh8y0x0nxl10g0p0h0ayolfsc-securities-productetf:243880:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0s0nxi10g054wov50g1etf2026-09-10243880KR7243880002TIGER 200IT레버리지352,140원1,530원0.44%351493.03349,675원356,660원331,510원98,155340.1억원4841.9억원1,375,000주코스피 200 정보기술14756.4304833억원
cmtwh8y170nxr10g00eqklbt6fsc-securities-productetf:243890:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y120nxo10g0cjg8bja01etf2026-09-10243890KR7243890001TIGER 200에너지화학레버리지9,420원-250원-2.59%9403.709,675원10,025원9,035원31,6143억원49.4억원525,000주코스피 200 에너지/화학1853.60049.3억원
cmtwh8y1g0nxx10g0qrx50781fsc-securities-productetf:244580:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1b0nxu10g05ffk5wih1etf2026-09-10244580KR7244580007KODEX 바이오8,040원-95원-1.17%8052.018,005원8,065원7,805원382,70430.3억원2096.8억원26,080,000주FnGuide 바이오 지수2806.2702099.9억원
cmtwh8y1q0ny310g0471tjxoqfsc-securities-productetf:244620:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1l0ny010g0hmwlj9kc1etf2026-09-10244620KR7244620001KODEX 모멘텀Plus20,610원65원0.32%20662.0420,320원20,650원20,100원3,5577298.9만원144.2억원700,000주FnGuide 모멘텀 Plus 지수6734.430144.6억원
cmtwh8y200ny910g0askkvi5mfsc-securities-productetf:244660:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1v0ny610g0trfo9gkz1etf2026-09-10244660KR7244660007KODEX 퀄리티Plus9,400원-15원-0.16%9460.929,385원9,410원9,310원3835.5만원47억원500,000주FnGuide 퀄리티 Plus 지수2335.57037.8억원
cmtwh8y290nyf10g0vmjhyn87fsc-securities-productetf:244670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y250nyc10g0inlbf5441etf2026-09-10244670KR7244670006KODEX 밸류Plus11,760원-5원-0.04%11837.8911,790원11,835원11,655원1,0681258.9만원70.5억원600,000주FnGuide 벨류 Plus 지수2358.61071억원
cmtwh8y2j0nyl10g0f6ms05qdfsc-securities-productetf:245340:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y2f0nyi10g0ol942bup1etf2026-09-10245340KR7245340005TIGER 미국다우존스3034,280원-50원-0.15%34178.6634,270원34,280원34,160원11,2603.8억원1398.6억원4,080,000주Dow Jones Industrial Average52064.1001387.6억원
cmtwh8y2s0nyr10g0tgedh4o1fsc-securities-productetf:245350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y2o0nyo10g0udkyle261etf2026-09-10245350KR7245350004TIGER 유로스탁스배당3018,935원-185원-0.97%18922.7918,990원19,000원18,900원2,3844511.7만원302.9억원1,600,000주Euro STOXX Select Dividend 302460.910302.7억원
22,152건 중 15,451–15,500← 이전310 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬