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
cmtwh8z1w0ojo10g0sl92seewfsc-securities-productetf:304670:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z1r0ojl10g0e15e9x451etf2026-09-10304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,430원65원0.53%12431.0212,455원12,455원12,425원2531만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)102.26974.5억원
cmtwh8zq60oyg10g08h9jkfkcfsc-securities-productetf:372330:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zq10oyd10g060kjedbb1etf2026-09-10372330KR7372330001KODEX 차이나항셍테크6,320원-120원-1.86%6457.126,440원6,460원6,300원85,3585.4억원1061.7억원16,800,000주Hang Seng TECH Index4333.4001078.3억원
cmtwh8zpw0oya10g0nhki4i3ifsc-securities-productetf:371870:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zps0oy810g0pe2iu1ia1etf2026-09-10371870KR7371870007ACE 차이나항셍테크6,195원-135원-2.13%6336.506,365원6,365원6,185원2,4111500.3만원99.1억원1,600,000주Hang Seng TECH Index4333.400101.3억원
cmtwh8zmm0owb10g0dimons8ofsc-securities-productetf:367380:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zmi0ow910g06kkeoji11etf2026-09-10367380KR7367380003ACE 미국나스닥10030,000원-80원-0.27%29988.2930,060원30,100원29,875원1,026,901307.5억원3.3조원112,800,000주NASDAQ 10029103.5103.3조원
cmtwh8zgk0osm10g0yyzvam8hfsc-securities-productetf:352560:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zgf0osj10g0figjcy4o1etf2026-09-10352560KR7352560007KODEX 미국부동산리츠(H)12,000원-105원-0.87%12048.9511,970원12,055원11,970원26,0713.1억원324억원2,700,000주Dow Jones U.S. Real Estate PR Index380.671319.2억원
cmtwh8zgb0osg10g0q17o34w4fsc-securities-productetf:352540:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zg50osd10g0ga8vgjih1etf2026-09-10352540KR7352540009KODEX 일본부동산리츠(H)11,095원25원0.23%11097.7911,125원11,125원11,045원5,0065542.7만원377.2억원3,400,000주Tokyo Stock Exchange REIT Index1760.570377.3억원
cmtwh8zfz0os910g0j4m8xsgpfsc-securities-productetf:341850:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zfs0os510g0kcndwugx1etf2026-09-10341850KR7341850006TIGER 리츠부동산인프라채권4,560원20원0.44%4556.364,540원4,560원4,535원3,8701756.8만원91.2억원2,000,000주KIS 리츠부동산인프라채권PR 지수38476.58091.1억원
cmtwh8za00ooi10g0twf7s74wfsc-securities-productetf:322410:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z9v0oog10g0102mxiuh1etf2026-09-10322410KR7322410002HANARO K고배당23,195원70원0.30%23172.8023,000원23,250원22,940원5,3921.2억원405.9억원1,750,000주FnGuide 고배당 알파 지수3421.830405.5억원
cmtwh8z9o0ooc10g0p87uf3mhfsc-securities-productetf:322400:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z9i0oo910g0yo710si31etf2026-09-10322400KR7322400003HANARO e커머스10,235원25원0.24%10196.7910,110원10,235원10,035원3,1903227.8만원337.7억원3,300,000주FnGuide E커머스 지수1749.450336.4억원
cmtwh8z9d0oo610g09a3yfd0dfsc-securities-productetf:321410:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z990oo410g0bjckup751etf2026-09-10321410KR7321410003KODEX 멀티에셋하이인컴(H)10,610원0원0.00%10615.940원0원0원00원53억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1112.36031.8억원
cmtwh8z900onz10g0vunwlgh1fsc-securities-productetf:319640:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z8w0onx10g0fhxh1d5l1etf2026-09-10319640KR7319640009TIGER 골드선물(H)25,975원130원0.50%25939.2225,835원26,015원25,805원16,4604.2억원1168.8억원4,500,000주S&P GSCI Gold Index(TR)2161.9221154.2억원
cmtwh8z8p0ont10g0irtmc7xtfsc-securities-productetf:316670:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z8k0onp10g04w7jzxxu1etf2026-09-10316670KR7316670009KIWOOM 코스닥1507,150원95원1.35%7157.376,970원7,170원6,880원112,9437.8억원483.3억원6,760,000주코스닥 1501441.760483.8억원
cmtwh8z830ong10g0n9xauvi0fsc-securities-productetf:315960:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z7y0ond10g0pkelkaa91etf2026-09-10315960KR7315960005RISE 대형고배당10TR80,170원350원0.44%80152.8179,800원80,520원78,625원32,46025.8억원5251.1억원6,550,000주WISE 대형고배당10 TR 지수9858.3605290억원
cmtwh8z7u0ona10g0fz5en11afsc-securities-productetf:315930:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z7p0on710g0wcjlzvw61etf2026-09-10315930KR7315930008KODEX Top5PlusTR82,170원120원0.15%82161.5082,050원82,515원80,755원13,68911.1억원9860.4억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8496.7809859.3억원
cmtwh8z7k0on410g081805f7nfsc-securities-productetf:315270:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z7g0on210g00nmf44q51etf2026-09-10315270KR7315270009TIGER 200커뮤니케이션서비스19,340원-60원-0.31%19300.0419,370원19,400원19,145원406780.6만원73.4억원380,000주코스피 200 커뮤니케이션서비스1923.92073.3억원
cmtwh8z4i0ol910g06xdcyrbbfsc-securities-productetf:306530:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z4e0ol610g09vqov8at1etf2026-09-10306530KR7306530007HANARO 코스닥150선물레버리지7,270원275원3.93%7311.776,755원7,270원6,670원19,3171.3억원31.9억원440,000주F-코스닥150 지수1659.17032.1억원
cmtwh8z480ol310g0usggje70fsc-securities-productetf:306520:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z430ol010g025yumwl31etf2026-09-10306520KR7306520008HANARO 200선물인버스2,295원5원0.22%2307.422,290원2,350원2,290원6,8141573.8만원13.7억원600,000주코스피 200 선물지수5406.32013.8억원
cmtwh8z3z0okx10g0wpjphqldfsc-securities-productetf:305720:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z3v0okv10g0hs0lzg2y1etf2026-09-10305720KR7305720005KODEX 2차전지산업15,365원-110원-0.71%15384.1115,090원15,665원15,040원6,049,319927.3억원1.7조원116,700,000주FnGuide 2차전지 산업 지수2691.2201.8조원
cmtwh8z3o0okr10g08dcrry28fsc-securities-productetf:305540:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z3k0okn10g04o5yu1mz1etf2026-09-10305540KR7305540007TIGER 2차전지테마19,615원-120원-0.61%19629.2519,345원20,075원19,225원557,643109.6억원9787.8억원49,900,000주WISE 2차전지 테마 지수7388.9609804.8억원
cmtwh8z2u0ok910g0ayn9u9nxfsc-securities-productetf:304940:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z2p0ok610g0ftzffmbu1etf2026-09-10304940KR7304940000KODEX 미국나스닥100선물(H)32,395원-140원-0.43%32335.8432,380원32,410원32,250원6,0811.9억원1117.6억원3,450,000주NASDAQ 10029103.5101099.4억원
cmtwh8z2m0ok310g03nlch81ofsc-securities-productetf:304780:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z2h0ok110g02hgmxs311etf2026-09-10304780KR7304780000HANARO 200선물레버리지130,105원-895원-0.68%129374.32129,880원130,235원124,425원2,4183억원585.4억원450,000주코스피 200 선물지수5406.320582.1억원
cmtwh8z2d0ojy10g0iyjo7hm3fsc-securities-productetf:304770:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z290ojx10g017klwm9f1etf2026-09-10304770KR7304770001HANARO 코스닥15014,355원225원1.59%14343.1513,940원14,370원13,790원3,7425284.3만원203.8억원1,420,000주코스닥 1501441.760203.6억원
cmtwh8yyt0oi110g09i1wy1zsfsc-securities-productetf:295040:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yyo0ohy10g0t4hibmxk1etf2026-09-10295040KR7295040000SOL 200TR42,005원-55원-0.13%41928.2041,910원42,150원41,020원126,50752.9억원1조원24,750,000주코스피 200 TR1475.5601조원
cmtwh8yyk0ohv10g0vptomo4nfsc-securities-productetf:295020:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yyf0oht10g0d9g8wfdp1etf2026-09-10295020KR7295020002RISE 국채선물10년인버스61,150원260원0.43%61134.6961,185원61,225원61,150원71434.6만원242.1억원396,000주10년국채선물지수1119.150242억원
cmtwh8z1n0oji10g0fzx9m0ybfsc-securities-productetf:304660:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z1h0ojg10g06pjcwd9l1etf2026-09-10304660KR7304660004KODEX 미국30년국채울트라선물(H)7,230원-30원-0.41%7227.667,220원7,230원7,205원17,1521.2억원1308.6억원18,100,000주S&P Ultra T-Bond Futures Index(ER)102.2691300.9억원
cmtwh8z190ojb10g04t4isq7bfsc-securities-productetf:302450:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z140oj810g0crhi7v011etf2026-09-10302450KR7302450002RISE 코스피72,925원-200원-0.27%72901.1873,125원73,280원71,425원5,1853.7억원4120.2억원5,650,000주코스피7033.9204082.4억원
cmtwh8z0z0oj510g09cx4xg7gfsc-securities-productetf:302190:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z0u0oj210g044thl7vb1etf2026-09-10302190KR7302190004TIGER 중장기국채49,910원-75원-0.15%49893.2749,905원49,925원49,860원12,7396.3억원1926.5억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9921.0001935.8억원
cmtwh8z0o0oiz10g07bkh1ko2fsc-securities-productetf:301400:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z0j0oiw10g07avvqklk1etf2026-09-10301400KR7301400008PLUS 코스닥15014,455원175원1.23%14477.9514,015원14,475원13,930원50,5147.2억원93.9억원650,000주코스닥 1501441.76094.1억원
cmtwh8z0f0oit10g01swpxk6vfsc-securities-productetf:300950:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z080oiq10g0wow4se6z1etf2026-09-10300950KR7300950003KODEX 게임산업5,400원40원0.75%5399.455,325원5,400원5,265원109,3485.8억원226.8억원4,200,000주FnGuide 게임 산업 지수659.990226.7억원
cmtwh8z040oin10g02gfw7tk4fsc-securities-productetf:300640:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yzy0oik10g0ereadtp61etf2026-09-10300640KR7300640000RISE 게임테마6,425원140원2.23%6428.756,295원6,425원6,255원4,3962790.2만원208.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3114.030208.9억원
cmtwh8yzs0oih10g0s4pdaai7fsc-securities-productetf:300610:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yzm0oif10g0ymdojlic1etf2026-09-10300610KR7300610003TIGER K게임5,465원125원2.34%5451.565,270원5,465원5,270원3,7191994.4만원128.4억원2,350,000주WISE K게임 테마 지수445.020128.1억원
cmtwh8yzf0oic10g0nbjly9e8fsc-securities-productetf:298770:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yza0oia10g07kbje5921etf2026-09-10298770KR7298770009KODEX 한국대만IT프리미어82,250원-55원-0.07%82671.1082,860원82,865원80,950원3,0032.4억원987억원1,200,000주한국 대만 IT 프리미어지수11864.400909.3억원
cmtwh8yz50oi710g0m4itufgyfsc-securities-productetf:298340:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yyz0oi310g0kpkdfmuj1etf2026-09-10298340KR7298340001PLUS 국채선물3년56,415원-45원-0.08%56436.3456,420원56,465원56,385원2,5451.4억원719.8억원1,276,000주국채선물지수1206.050720.1억원
cmtwh8yxs0ohd10g0jsa0ems6fsc-securities-productetf:293180:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yxn0ohb10g0ha8ii74e1etf2026-09-10293180KR7293180006HANARO 200112,125원-225원-0.20%112106.34112,040원112,515원109,715원19,42821.5억원4428.9억원3,950,000주코스피 2001112.1304428.2억원
cmtwh8yxi0oh810g01f5wq2l2fsc-securities-productetf:292770:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yxd0oh610g0m5z9xavf1etf2026-09-10292770KR7292770005KODEX 국채선물3년인버스57,890원90원0.16%57893.7557,900원57,900원57,890원211.5만원621.7억원1,074,000주국채선물지수1206.050621.7억원
cmtwh8yx50oh110g0xacgjif2fsc-securities-productetf:292560:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ywz0ogy10g0vgqt6ktm1etf2026-09-10292560KR7292560000TIGER 일본엔선물8,080원5원0.06%8063.998,100원8,110원8,065원68,7005.5억원484.8억원6,000,000주엔선물지수443.980483.8억원
cmtwh8ywi0ogo10g0xotq4xd9fsc-securities-productetf:292190:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ywb0ogl10g0mwoz16b21etf2026-09-10292190KR7292190006KODEX KRX30049,335원-115원-0.23%49287.4449,450원49,530원48,310원9974892.2만원740억원1,500,000주KRX 3004827.180739.3억원
cmtwh8yw20ogh10g0rxs4d3j0fsc-securities-productetf:292160:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yvx0ogf10g0rhisq2te1etf2026-09-10292160KR7292160009TIGER KRX30049,595원-10원-0.02%49499.3849,605원49,630원48,525원14,7337.2억원247.9억원500,000주KRX 3004827.180247.4억원
cmtwh8yvt0ogc10g0wej46zrzfsc-securities-productetf:292150:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yvp0og910g0yz2flj2z1etf2026-09-10292150KR7292150000TIGER 코리아TOP1039,510원75원0.19%39416.9739,600원39,650원38,670원302,421118.4억원2.1조원53,200,000주FnGuide TOP10 지수13753.6502조원
cmtwh8yvk0og610g0hoblcqmtfsc-securities-productetf:292050:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yvf0og310g02md7ghgv1etf2026-09-10292050KR7292050002RISE KRX30050,875원140원0.28%50710.3150,820원50,925원49,935원176890.1만원178억원350,000주KRX 3004827.180177.4억원
cmtwh8yvb0og010g07swfvoxufsc-securities-productetf:291890:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yv60ofy10g0eknealkg1etf2026-09-10291890KR7291890002KODEX MSCI EM선물(H)12,560원-200원-1.57%12596.6312,730원12,730원12,525원329414.4만원62.8억원500,000주iEdge Emerging Markets Futures Index(ER)1760.94362.9억원
cmtwh8yuz0oft10g0zi9qy61rfsc-securities-productetf:291680:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yuv0ofr10g0cxny82u31etf2026-09-10291680KR7291680007RISE 차이나H선물인버스(H)7,945원125원1.60%7874.457,780원7,945원7,780원1,029808.4만원39.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10528.98039.3억원
cmtwh8yuq0ofo10g0iz1ydyexfsc-securities-productetf:291630:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yum0ofl10g0mzomdhgf1etf2026-09-10291630KR7291630002KIWOOM 코스닥150선물레버리지3,645원130원3.70%3670.493,480원3,655원3,355원90,3093.1억원52.8억원1,450,000주F-코스닥150 지수1659.17053.2억원
cmtwh8yui0ofi10g0lp52hrt9fsc-securities-productetf:291620:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yud0off10g0rw9opyq11etf2026-09-10291620KR7291620003KIWOOM 코스닥150선물인버스4,200원-85원-1.98%4193.984,335원4,380원4,200원52,9962.2억원23.9억원570,000주F-코스닥150 지수1659.17023.9억원
cmtwh8yu90ofc10g0vtkzuai5fsc-securities-productetf:291130:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yu40of910g0jz4srlxy1etf2026-09-10291130KR7291130003ACE MSCI멕시코(합성)17,565원40원0.23%17692.3017,610원17,610원17,565원4375.6만원158억원900,000주MSCI MEXICO IMI 25/50 Price return Index13211.933159.2억원
cmtwh8yu00of610g0kpnxafsbfsc-securities-productetf:290130:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ytv0of410g0kulwgnwr1etf2026-09-10290130KR7290130004RISE ESG사회책임투자48,995원-50원-0.10%48943.8548,830원49,355원47,855원51,38524.9억원6957.2억원14,200,000주KRX ESG 사회책임경영지수(S)7890.2806901억원
cmtwh8yto0oez10g0rzzbsctofsc-securities-productetf:290080:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ytj0oew10g00cvycez71etf2026-09-10290080KR7290080001RISE 200고배당커버드콜ATM7,345원105원1.45%7413.127,320원7,430원7,260원13,2679740.7만원124.8억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1057.380126억원
cmtwh8zby0opr10g0lp6ttx2nfsc-securities-productetf:329660:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zbt0opo10g0sf0phdo71etf2026-09-10329660KR7329660005KODEX TRF505017,525원-50원-0.28%17588.3217,570원17,585원17,490원6,1991억원823.6억원4,700,000주FnGuide TRF 5050 지수2277.450826.6억원
cmtwh8zbp0opl10g0940dvft6fsc-securities-productetf:329650:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zbk0opi10g0dhaqrwbm1etf2026-09-10329650KR7329650006KODEX TRF307013,900원-35원-0.25%13958.8213,955원13,955원13,875원18,7642.6억원2293.5억원16,500,000주FnGuide TRF 3070 지수1821.9302303.2억원
cmtwh8zbg0opf10g0j1jfx0jhfsc-securities-productetf:329200:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zbb0opc10g04hv7ghix1etf2026-09-10329200KR7329200000TIGER 리츠부동산인프라4,035원-5원-0.12%4035.024,040원4,052원4,030원2,057,36283억원1.5조원382,250,000주FnGuide 리츠부동산인프라1657.2001.5조원
20,981건 중 5,201–5,250← 이전105 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬