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
cmtwh8ym90oaf10g0ako9ycm5fsc-securities-productetf:276970:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ym40oac10g0dwyz7xtf1etf2026-09-10276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,740원-80원-1.02%7788.927,710원7,820원7,700원7,0885483.1만원363.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index109.792366억원
cmtwh8yoe0obq10g0t47kwvumfsc-securities-productetf:278540:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yoa0obo10g0j6070ibc1etf2026-09-10278540KR7278540000KODEX MSCI Korea TR39,930원-5원-0.01%39826.5139,915원40,000원38,975원30,39612억원2.4조원61,200,000주MSCI Korea TR Index5051.6102.4조원
cmtwh8yon0obw10g0i356kqi1fsc-securities-productetf:278620:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yoi0obt10g0x1xbbz1f1etf2026-09-10278620KR7278620000PLUS 단기채권액티브119,180원30원0.03%119134.35119,150원119,195원119,150원5,3996.4억원667.4억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.110667.1억원
cmtwh8yow0oc110g0039n0dvrfsc-securities-productetf:279530:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yor0obz10g0d4ibc6x11etf2026-09-10279530KR7279530000KODEX 고배당주17,665원-85원-0.48%17706.2917,715원17,810원17,500원94,21316.6억원3497.6억원19,800,000주FnGuide 고배당 Plus 지수27283.8303505.8억원
cmtwh8yp40oc710g0venu7usrfsc-securities-productetf:279540:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yp00oc410g09xhj7dxf1etf2026-09-10279540KR7279540009KODEX 최소변동성21,565원65원0.30%21586.1421,450원21,600원21,115원208446.5만원129.3억원600,000주KRX 최소변동성지수13021.140129.5억원
cmtwh8ype0ocd10g0w4543iz2fsc-securities-productetf:280320:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yp90oca10g0kvovi2n01etf2026-09-10280320KR7280320003ACE 미국IT인터넷(합성 H)21,400원40원0.19%21599.8621,400원21,500원21,400원224479.3만원21.4억원100,000주다우존스 인터넷 종합지수1308.14221.5억원
cmtwh8ypn0ocj10g0k0ydewflfsc-securities-productetf:280920:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ypj0ocg10g0qszh7itn1etf2026-09-10280920KR7280920000PLUS 주도업종23,700원-80원-0.34%23730.2323,305원23,705원23,305원1637.8만원106.6억원450,000주FnGuide 주도업종 지수3600.690106.7억원
cmtwh8ypw0oco10g03hzx02gffsc-securities-productetf:280930:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ypr0ocm10g0j42dyexm1etf2026-09-10280930KR7280930009KODEX 미국러셀2000(H)16,555원-185원-1.11%16491.5116,510원16,555원16,485원4,6997766.3만원231.7억원1,400,000주FTSE Russell 2000 Index2890.950230.8억원
cmtwh8yq50ocu10g0vugzg84wfsc-securities-productetf:280940:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yq00ocr10g0lc3218zf1etf2026-09-10280940KR7280940008KODEX 골드선물인버스(H)3,385원-5원-0.15%3398.573,390원3,400원3,385원423143.6만원27억원800,000주S&P GSCI GOLD Index Excess Return257.88027.1억원
cmtwh8yqe0od010g0uer0bdv9fsc-securities-productetf:281990:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqa0ocx10g0ih0vrnd41etf2026-09-10281990KR7281990002RISE 중소형고배당17,885원110원0.62%17954.6017,840원17,915원17,615원6861212.6만원98.3억원550,000주FnGuide 중소형고배당포커스 지수17408.22098.7억원
cmtwh8yqn0od510g01zrxfbaqfsc-securities-productetf:282000:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqi0od310g0j0duzpub1etf2026-09-10282000KR7282000009RISE 국고채3년선물인버스115,055원170원0.15%115036.50115,035원115,075원115,035원557.5만원117.3억원102,000주국채선물지수1206.050117.3억원
cmtwh8yqv0odb10g0eujdwj5ufsc-securities-productetf:283580:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqr0od810g06tpfpm131etf2026-09-10283580KR7283580009KODEX 차이나CSI30014,680원-45원-0.31%14773.7514,725원14,770원14,620원66,3099.7억원2429.5억원16,550,000주CSI 300 Index4548.3902445억원
cmtwh8yr40odh10g0b0e7yxw7fsc-securities-productetf:284430:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqz0ode10g0zc3dzpw61etf2026-09-10284430KR7284430006KODEX 200미국채혼합5020,860원-30원-0.14%20866.2820,850원20,965원20,630원286,21059.5억원2조원96,880,000주코스피 200 미국채 혼합지수4839.7802조원
cmtwh8yri0odo10g0yd0bszytfsc-securities-productetf:284980:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yrc0odm10g07fbaj2621etf2026-09-10284980KR7284980000RISE 200금융22,855원95원0.42%22879.3122,570원22,935원22,540원2,7196188.6만원196.5억원860,000주코스피 200 금융1750.040196.7억원
cmtwh8yrq0odu10g0t71sxo54fsc-securities-productetf:285690:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yrm0odr10g0mdz70x331etf2026-09-10285690KR7285690004FOCUS ESG리더스22,020원0원0.00%21971.140원0원0원00원77억원350,000주KRX ESG Leaders 1503335.63076.8억원
cmtwh8yrz0oe010g01xquyvjrfsc-securities-productetf:287180:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yru0odx10g0p1jmp4uv1etf2026-09-10287180KR7287180004PLUS 미국나스닥테크52,850원-10원-0.02%52700.8352,360원53,090원52,360원7093733.6만원475.6억원900,000주NASDAQ 100 Technology Sector Index16995.360474.3억원
cmtwh8yyc0ohq10g0g4x08a8sfsc-securities-productetf:295000:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yy80oho10g0qyxqdgwo1etf2026-09-10295000KR7295000004RISE 국채선물10년50,990원-170원-0.33%50998.0050,990원50,990원50,920원46234.3만원50.9억원100,000주10년국채선물지수1119.15050.9억원
cmtwh8ybk0o3x10g0e6alqhm2fsc-securities-productetf:261220:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ybf0o3v10g0pbwn5ojh1etf2026-09-10261220KR7261220008KODEX WTI원유선물(H)26,835원310원1.17%26964.0427,250원27,290원26,780원238,12164.5억원583.6억원2,175,000주S&P GSCI Crude Oil Index ER253.278539.2억원
cmtwh8ybz0o4510g0jmbprxmpfsc-securities-productetf:261240:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ybt0o4210g0x8cr903r1etf2026-09-10261240KR7261240006KODEX 미국달러선물13,840원35원0.25%13868.7613,855원13,875원13,800원55,9537.7억원603.4억원4,360,000주미국달러선물지수1503.940607.4억원
cmtwh8yc90o4b10g0i04heplbfsc-securities-productetf:261250:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yc40o4810g0gtylikiz1etf2026-09-10261250KR7261250005KODEX 미국달러선물레버리지14,950원55원0.37%15025.0515,000원15,060원14,905원47,2707억원297.5억원1,990,000주미국달러선물지수1503.940298.9억원
cmtwh8yci0o4h10g03qx4mcmkfsc-securities-productetf:261260:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycd0o4e10g0qr9gh37p1etf2026-09-10261260KR7261260004KODEX 미국달러선물인버스2X5,685원-20원-0.35%5670.475,655원5,705원5,645원224,27012.7억원1981.7억원34,860,000주미국달러선물지수1503.9401973.8억원
cmtwh8ycs0o4n10g0sxookalpfsc-securities-productetf:261270:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycn0o4k10g0qqybchmf1etf2026-09-10261270KR7261270003KODEX 미국달러선물인버스8,360원-10원-0.12%8345.578,330원8,370원8,325원56,9984.7억원991.4억원11,860,000주미국달러선물지수1503.940986.4억원
cmtwh8yd40o4u10g09he4l9lofsc-securities-productetf:261920:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycy0o4q10g0k6athyur1etf2026-09-10261920KR7261920003ACE MSCI필리핀(합성)11,940원-75원-0.62%12000.0812,030원12,030원11,905원4655.1만원11.9억원100,000주MSCI Philippines IMI Index1614.68312억원
cmtwh8yg20o6n10g0lvyi0rm1fsc-securities-productetf:267490:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yfv0o6k10g0d56g453q1etf2026-09-10267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,955원-45원-0.90%4971.754,965원4,965원4,900원3215.7만원34.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.43634.8억원
cmtwh8yga0o6t10g01nkgki7zfsc-securities-productetf:267770:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yg60o6q10g08kirkm3s1etf2026-09-10267770KR7267770006TIGER 200선물레버리지87,840원-865원-0.98%87676.8788,155원88,880원84,155원48,70142.5억원2196억원2,500,000주코스피 200 선물지수5406.3202104.2억원
cmtwh8ygj0o6z10g0gmfc7n4ufsc-securities-productetf:269370:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ygf0o6w10g00y4hwelp1etf2026-09-10269370KR7269370003TIGER S&P글로벌인프라(합성)16,430원-40원-0.24%16448.7016,675원16,675원16,320원1,4172332만원115억원700,000주S&P Global Infrastructure Index3659.474115.1억원
cmtwh8yh20o7b10g0rqecsaqrfsc-securities-productetf:269530:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ygx0o7710g0uxfvotik1etf2026-09-10269530KR7269530002PLUS S&P글로벌인프라19,085원-75원-0.39%19174.0419,160원19,245원19,065원5821111.7만원114.5억원600,000주S&P Global Infrastructure Index3659.474115억원
cmtwh8yhh0o7i10g0gzsyskbxfsc-securities-productetf:269540:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yhb0o7f10g0cyx2g2l01etf2026-09-10269540KR7269540001PLUS 미국S&P500(H)29,845원-125원-0.42%29766.4329,820원29,865원29,780원5,2141.5억원895.3억원3,000,000주S&P 5007591.700892.9억원
cmtwh8yhp0o7n10g0qbhlqddifsc-securities-productetf:270800:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yhl0o7l10g0gnqgcmzi1etf2026-09-10270800KR7270800006RISE KQ고배당15,260원-30원-0.20%15494.1615,275원15,275원15,260원2843.1만원83.9억원550,000주FnGuide KQ고배당포커스 지수7824.53085.2억원
cmtwh8yhy0o7t10g0ysckd97sfsc-securities-productetf:270810:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yht0o7q10g0jzklvac61etf2026-09-10270810KR7270810005RISE 코스닥15014,295원255원1.82%14254.4113,870원14,320원13,705원407,87657.2억원3267.8억원22,860,000주코스닥 1501441.7603261.4억원
cmtwh8yi70o7y10g0nowmby4pfsc-securities-productetf:271050:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yi20o7w10g0qnxjxohy1etf2026-09-10271050KR7271050007KODEX WTI원유선물인버스(H)1,770원-30원-1.67%1756.421,762원1,776원1,743원6,745,659118.1억원1587.6억원89,700,000주S&P GSCI Crude Oil Index ER253.2781639.1억원
cmtwh8yif0o8310g02aikfw1ifsc-securities-productetf:271060:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yib0o8110g00wgxb6au1etf2026-09-10271060KR7271060006KODEX 3대농산물선물(H)9,005원-145원-1.58%9061.359,005원9,050원8,965원60,7895.4억원286.3억원3,180,000주S&P GSCI Grains Select Index ER18.961288.1억원
cmtwh8yip0o8910g03azcpkuqfsc-securities-productetf:272560:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yik0o8710g0gykpqni21etf2026-09-10272560KR7272560004RISE 단기국공채액티브114,940원25원0.02%114906.13114,930원114,950원114,930원2,3892.7억원1574.6억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7801574.2억원
cmtwh8yiy0o8f10g0u2habdw4fsc-securities-productetf:272570:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yit0o8c10g07ht86vzv1etf2026-09-10272570KR7272570003RISE 중장기국공채액티브107,765원-80원-0.07%107703.07107,750원107,765원107,740원553.8만원148.7억원138,000주KIS 종합채권국공채4~5Y지수148.580148.6억원
cmtwh8yj80o8l10g0ibytgz2rfsc-securities-productetf:272580:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yj30o8i10g0lz8y2yi41etf2026-09-10272580KR7272580002TIGER 단기채권액티브57,140원15원0.03%57127.2657,135원57,140원57,135원21,88812.5억원7605.3억원13,310,000주KIS MSB 6M PLUS 지수13734.5907603.6억원
cmtwh8yjh0o8r10g0150cuffkfsc-securities-productetf:272910:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yjc0o8o10g0y36c9pwi1etf2026-09-10272910KR7272910001ACE 중장기국공채액티브105,935원-140원-0.13%105876.34106,030원106,030원105,845원331.7만원739.4억원698,000주KIS 종합채권국공채1-10Y지수154.360739억원
cmtwh8yjp0o8x10g0t3ayzty1fsc-securities-productetf:273130:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yjl0o8u10g0nvvcatfu1etf2026-09-10273130KR7273130005KODEX 종합채권(AA-이상)액티브109,740원-75원-0.07%109638.87109,620원109,755원109,555원27,31929.9억원3.4조원31,238,000주KAP 한국종합채권지수258.6503.4조원
cmtwh8ylc0o9w10g0smnivr5yfsc-securities-productetf:275980:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yl60o9s10g0m8mjjhu71etf2026-09-10275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,500원-40원-0.17%23542.6123,585원23,585원23,335원8071891.4만원596.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4132.910597.9억원
cmtwh8ymj0oak10g0zn3h8t6ufsc-securities-productetf:276990:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yme0oai10g0hh2zv2z81etf2026-09-10276990KR7276990009KODEX 글로벌로봇(합성)24,495원-70원-0.28%24460.4524,570원24,570원24,400원1,2753114.6만원433.5억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1289.825432.9억원
cmtwh8yms0oaq10g0vp5mm9rufsc-securities-productetf:277540:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ymo0oan10g04fqqb1e61etf2026-09-10277540KR7277540001ACE 아시아TOP5032,055원-210원-0.65%32186.1332,240원32,240원31,800원188600.3만원256.4억원800,000주S&P ASIA50 Price Return Index9163.434257.4억원
cmtwh8yn20oav10g0ink0omkrfsc-securities-productetf:277630:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ymx0oat10g0m0aaioz11etf2026-09-10277630KR7277630000TIGER 코스피73,380원-70원-0.10%73384.2373,470원73,690원71,955원13,0059.4억원6163.9억원8,400,000주코스피7033.9206127.5억원
cmtwh8ynl0ob810g0tggqmoo4fsc-securities-productetf:277650:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ynh0ob410g009mlbyf01etf2026-09-10277650KR7277650008TIGER 코스피중형주21,415원-25원-0.12%21428.1021,215원21,415원20,950원50105.8만원42.8억원200,000주코스피 중형주4155.30042.8억원
cmtwh8yo40obk10g001jxcypgfsc-securities-productetf:278530:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ynz0obg10g053yj7rtq1etf2026-09-10278530KR7278530001KODEX 200TR40,540원-60원-0.15%40491.9340,475원40,720원39,615원657,516265.2억원7.9조원195,150,000주코스피 200 TR1475.5607.8조원
cmtwh8ysa0oe610g0slayyu65fsc-securities-productetf:289040:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ys50oe310g0j8egav6w1etf2026-09-10289040KR7289040008KODEX MSCI KOREA ESG유니버설34,560원40원0.12%34526.6833,930원34,560원33,930원68232.5만원207.3억원600,000주MSCI Korea ESG Universal Capped Index4797.020207.1억원
cmtwh8ysl0oec10g0wze5fd2dfsc-securities-productetf:289250:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ysf0oe910g0cii7dwva1etf2026-09-10289250KR7289250003TIGER MSCI KOREA ESG유니버설35,955원220원0.62%35907.7835,805원35,955원35,155원4561636.4만원248억원690,000주MSCI Korea ESG Universal Index5039.380247.7억원
cmtwh8ysu0oei10g0q0039t1gfsc-securities-productetf:289260:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ysp0oef10g0eoxff0vz1etf2026-09-10289260KR7289260002TIGER MSCI KOREA ESG리더스29,605원-455원-1.51%29860.5130,055원30,055원29,225원3731109.3만원177.6억원600,000주MSCI Korea Country ESG Leaders Capped Index4314.450179.1억원
cmtwh8yte0oeu10g0et7sshecfsc-securities-productetf:289670:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yt90oeq10g0xhffnffy1etf2026-09-10289670KR7289670002PLUS 국채선물10년51,710원-215원-0.41%51710.7351,655원51,720원51,605원4932546.5만원66.1억원128,000주10년국채선물지수1119.15066.1억원
cmtwh8yws0ogu10g0oy6r1fvjfsc-securities-productetf:292500:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ywo0ogs10g0mlc17do31etf2026-09-10292500KR7292500006SOL KRX30050,060원-375원-0.74%50442.5550,400원50,400원49,545원22110.3만원250.3억원500,000주KRX 3004827.180252.2억원
cmtwh8yy10ohk10g05sq7ud07fsc-securities-productetf:294400:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yxx0ohg10g0wyljcm0f1etf2026-09-10294400KR7294400007KIWOOM 200TR146,915원-290원-0.20%146815.59146,965원147,530원143,605원101,566147.7억원1.8조원12,800,000주코스피 200 TR1475.5601.8조원
cmtwh8z5b0olr10g0tf8ponsufsc-securities-productetf:307520:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z560oln10g0z466dn9o1etf2026-09-10307520KR7307520007TIGER 지주회사22,995원-75원-0.33%22966.2422,990원23,125원22,335원325,32374억원2862.8억원12,450,000주FnGuide 지주회사 지수3400.1402847.8억원
22,152건 중 15,601–15,650← 이전313 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬