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
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
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
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
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
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
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
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
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
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
cmtwh8ym00oa910g0a6joz1ehfsc-securities-productetf:276650:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ylv0oa710g0l9c1ahqx1etf2026-09-10276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,580원-80원-0.17%46478.6146,580원46,580원46,580원14.6만원349.3억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5050.250348.5억원
cmtwh8ylp0oa310g094eav86cfsc-securities-productetf:276000:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yli0oa010g0qso7miz31etf2026-09-10276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,790원15원0.07%21847.0821,930원21,930원21,740원1,5693424.4만원185.2억원850,000주MorningStar Global Upstream Resources Index(PR)5868.730185.7억원
cmtwh8ygt0o7510g0guz9vscufsc-securities-productetf:269420:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ygo0o7110g07a2ui6891etf2026-09-10269420KR7269420006KODEX S&P글로벌인프라(합성)21,380원-135원-0.63%21367.9721,485원21,485원21,375원1,1662495.8만원220.6억원1,032,000주S&P Global Infrastructure Index3659.474220.5억원
cmtwh8yfp0o6g10g0k4x9q403fsc-securities-productetf:267450:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yfl0o6d10g0cl3z1dfu1etf2026-09-10267450KR7267450005RISE 미국장기국채선물인버스(H)11,230원35원0.31%11176.2611,230원11,245원11,230원1011.2만원56.1억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index196.43655.8억원
cmtwh8y9z0o3210g0g2lgehe6fsc-securities-productetf:261060:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y9u0o2z10g0vikporr31etf2026-09-10261060KR7261060008TIGER 코스닥150IT25,250원480원1.94%25331.3424,605원26,045원24,290원66,10216.7억원292.9억원1,160,000주코스닥 150 정보기술1298.460293.8억원
cmtwh8yt40oen10g0jkmiikb1fsc-securities-productetf:289480:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ysz0oel10g0yf9x9ck91etf2026-09-10289480KR7289480006TIGER 200커버드콜13,085원25원0.19%13100.3513,060원13,100원13,000원24,1973.1억원300.9억원2,300,000주코스피 200 커버드콜 ATM 지수1885.710301.3억원
cmtwh8ynu0obd10g0ka661gy6fsc-securities-productetf:278240:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ynq0obb10g0zx6uzoqw1etf2026-09-10278240KR7278240007RISE 코스닥150선물레버리지8,165원330원4.21%8187.327,575원8,165원7,480원100,0477.9억원595.2억원7,290,000주F-코스닥150 지수1659.170580.4억원
cmtwh8ync0ob110g06dg796t2fsc-securities-productetf:277640:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yn80oaz10g0hhlxej0y1etf2026-09-10277640KR7277640009TIGER 코스피대형주38,605원-95원-0.25%38558.1038,700원38,725원37,775원3,5201.3억원656.2억원1,700,000주코스피 대형주7698.510655.4억원
cmtwh8yl20o9p10g01ujo0efcfsc-securities-productetf:275750:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ykw0o9n10g08lfe0hi21etf2026-09-10275750KR7275750008RISE 코스닥150선물인버스2,395원-45원-1.84%2392.192,475원2,510원2,395원18,2724507.9만원22.7억원950,000주F-코스닥150 지수1659.17022.7억원
cmtwh8yks0o9k10g0jvv443g4fsc-securities-productetf:275300:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ykn0o9i10g0e0f1bjhz1etf2026-09-10275300KR7275300002KODEX 우량주30,545원-305원-0.99%30783.8630,850원30,985원30,090원1,6274968만원519.2억원1,700,000주MSCI Korea IMI Quality Capped18151.330523.3억원
cmtwh8ykj0o9f10g0hy1aub54fsc-securities-productetf:275290:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ykd0o9c10g0yo0iskcb1etf2026-09-10275290KR7275290005KODEX 가치주35,720원285원0.80%35677.5535,445원35,780원34,850원9683438.1만원321.4억원900,000주MSCI Korea IMI Enhanced Value Capped20719.750321억원
cmtwh8yk90o9910g0ezkdm95ufsc-securities-productetf:275280:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:47cmtwh8yk50o9710g0zr84jw931etf2026-09-10275280KR7275280006KODEX 모멘텀주43,965원-185원-0.42%43938.9144,150원44,150원42,900원5752506.3만원395.6억원900,000주MSCI Korea IMI Momentum Capped14292.120395.4억원
cmtwh8yjz0o9310g074p3avmcfsc-securities-productetf:273140:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yju0o9010g0hswp5lv51etf2026-09-10273140KR7273140004KODEX 단기변동금리부채권액티브114,800원10원0.01%114785.51114,790원114,800원114,790원1,5911.8억원2802.2억원2,441,000주KAP 단기변동금리부은행채권지수148.7502801.9억원
cmtwh8yfg0o6a10g00ij68i2tfsc-securities-productetf:267440:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yfb0o6710g0e6i2c1cg1etf2026-09-10267440KR7267440006RISE 미국장기국채선물(H)7,910원-20원-0.25%8042.617,930원8,045원7,900원599473.3만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index196.43648.2억원
cmtwh8yf70o6410g01aryergvfsc-securities-productetf:266550:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yf20o6210g0jrop7awl1etf2026-09-10266550KR7266550003PLUS 중형주저변동5018,750원85원0.46%18807.1718,670원18,750원18,655원35.6만원46.8억원250,000주FnGuide 중형주저변동50지수3688.26047억원
cmtwh8yex0o5z10g06ncj56n7fsc-securities-productetf:266420:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yes0o5w10g0k3scykx31etf2026-09-10266420KR7266420009KODEX 헬스케어16,440원-125원-0.75%16422.4616,465원16,465원16,085원19,0053억원657.6억원4,000,000주KRX 헬스케어3677.500656.8억원
cmtwh8yen0o5t10g0240zol2ufsc-securities-productetf:266410:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yej0o5q10g0byr32uiz1etf2026-09-10266410KR7266410000KODEX 필수소비재9,560원-30원-0.31%9557.649,610원9,615원9,370원14,5311.3억원133.8억원1,400,000주KRX 필수소비재1721.760114.6억원
cmtwh8yee0o5n10g0kecjkit1fsc-securities-productetf:266390:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ye90o5k10g09zwkakaj1etf2026-09-10266390KR7266390004KODEX 경기소비재14,885원-155원-1.03%14992.4415,040원15,040원14,680원3,1684712.6만원133.9억원900,000주KRX 경기소비재1706.86089.9억원
cmtwh8ye40o5h10g0iali5pyjfsc-securities-productetf:266370:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ye00o5e10g04gtwdl991etf2026-09-10266370KR7266370006KODEX IT70,800원100원0.14%70459.5970,315원71,075원68,830원20,19414.1억원1132.8억원1,600,000주KRX 정보기술6095.8701127.3억원
cmtwh8ydw0o5b10g0e3y24qh8fsc-securities-productetf:266360:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yds0o5910g0g02vfep91etf2026-09-10266360KR7266360007KODEX K콘텐츠9,640원0원0.00%9620.009,610원9,640원9,480원10,4179929.1만원308.4억원3,200,000주KRX K콘텐츠1488.120307.8억원
cmtwh8ydn0o5610g084pyfeblfsc-securities-productetf:266160:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ydj0o5310g0ert0cy041etf2026-09-10266160KR7266160001RISE 고배당33,885원35원0.10%33807.8733,860원33,985원33,300원16,3475.5억원2151.6억원6,350,000주FnGuide 고배당포커스 지수23972.0602146.7억원
cmtwh8yde0o5010g0pqoyoe3mfsc-securities-productetf:265690:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yda0o4y10g0m0dealjd1etf2026-09-10265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148955.9만원
cmtwh8y9q0o2w10g0mhpd9iocfsc-securities-productetf:256750:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y9l0o2t10g0uee1nj2q1etf2026-09-10256750KR7256750001KODEX 차이나심천ChiNext(합성)14,615원-60원-0.41%14689.2314,685원14,685원14,460원22,6143.3억원447억원3,059,000주SZSE ChiNext Price Index3338.422449.3억원
cmtwh8y9g0o2q10g0tyoppsbifsc-securities-productetf:256450:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y9b0o2o10g0ig09ko5e1etf2026-09-10256450KR7256450008PLUS 심천차이넥스트(합성)14,140원10원0.07%14333.4214,125원14,215원14,125원128180.9만원70.7억원500,000주SZSE ChiNext Price Index3338.42271.6억원
cmtwh8y960o2l10g08lpm4akwfsc-securities-productetf:256440:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y910o2i10g0g3szicbn1etf2026-09-10256440KR7256440009ACE MSCI인도네시아(합성)5,145원-40원-0.77%5218.855,180원5,185원5,120원25,1061.2억원313.8억원6,100,000주MSCI Indonesia Index4268.333318.3억원
cmtwh8y8w0o2f10g0e2uhbzt1fsc-securities-productetf:253290:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y8r0o2c10g0ry61hfdo1etf2026-09-10253290KR7253290001RISE 헬스케어채권혼합11,615원-80원-0.68%11603.2711,570원11,650원11,490원3,2543768.6만원209억원1,800,000주FnGuide 헬스케어 채권혼합 지수2097.880208.8억원
cmtwh8y8m0o2910g0a8nplmukfsc-securities-productetf:253280:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y8g0o2610g0258hpy6s1etf2026-09-10253280KR7253280002RISE 헬스케어12,390원-200원-1.59%12485.2212,545원12,545원12,232원9891223.1만원74.3억원600,000주FnGuide 헬스케어 지수3154.64074.9억원
cmtwh8y820o1x10g0ajuypyk5fsc-securities-productetf:253240:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7x0o1u10g0p8yevlkj1etf2026-09-10253240KR7253240006KIWOOM 200선물인버스1,271원3원0.24%1275.151,275원1,297원1,264원23,0062938.6만원15.5억원1,220,000주코스피 200 선물지수5406.32015.5억원
cmtwh8y7t0o1r10g05o30y50yfsc-securities-productetf:253230:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7p0o1p10g0ctbulj6q1etf2026-09-10253230KR7253230007KIWOOM 200선물인버스2X71원0원0.00%71.4572원74원70원1,780,8581.2억원21.3억원30,100,000주코스피 200 선물지수5406.32023.6억원
cmtwh8y7j0o1l10g0z1pzg48hfsc-securities-productetf:253160:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7f0o1j10g0d1hhj1341etf2026-09-10253160KR7253160006PLUS 200선물인버스2X141원-4원-2.76%144.51145원152원141원1,253,0211.8억원11.7억원8,350,000주코스피 200 선물지수5406.32012.8억원
cmtwh8y7a0o1g10g09wlf1cfnfsc-securities-productetf:253150:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y760o1f10g0hejrhxsc1etf2026-09-10253150KR7253150007PLUS 200선물레버리지213,305원-1,590원-0.74%212162.00212,860원215,035원204,010원26,52655.9억원533.2억원250,000주코스피 200 선물지수5406.320530.4억원
cmtwh8y720o1c10g00mpt1ksofsc-securities-productetf:252710:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6x0o1910g06ekp06mc1etf2026-09-10252710KR7252710009TIGER 200선물인버스2X76원-1원-1.30%77.0378원80원76원56,222,89043.6억원262.5억원345,500,000주코스피 200 선물지수5406.320266.9억원
cmtwh8y6t0o1710g0a7q931d6fsc-securities-productetf:252670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6o0o1410g06z0ld8bc1etf2026-09-10252670KR7252670005KODEX 200선물인버스2X71원1원1.43%70.4871원74원69원7,343,013,0765255억원6837억원9,629,700,000주코스피 200 선물지수5406.3207150.5억원
cmtwh8y6k0o1110g0k5zchnspfsc-securities-productetf:252650:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6f0o0z10g0rby3b4yd1etf2026-09-10252650KR7252650007KODEX 200동일가중18,925원-50원-0.26%18973.9118,725원18,925원18,570원1,4722770.8만원132.4억원700,000주코스피 200 동일가중지수3813.150132.8억원
cmtwh8y6b0o0w10g0ge8zyqjwfsc-securities-productetf:252420:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y670o0u10g0lqg1gg601etf2026-09-10252420KR7252420005RISE 200선물인버스2X74원-1원-1.33%74.6975원78원74원1,767,6571.3억원37억원50,100,000주코스피 200 선물지수5406.32037.4억원
cmtwh8y630o0r10g0qmzqkyt3fsc-securities-productetf:252410:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5y0o0o10g0fxdp5ih01etf2026-09-10252410KR7252410006RISE 200선물인버스1,277원7원0.55%1274.911,268원1,295원1,268원31,2734027.5만원25.5억원2,000,000주코스피 200 선물지수5406.32024.2억원
cmtwh8y5s0o0l10g073na1d3cfsc-securities-productetf:252400:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5n0o0i10g072uaxd5j1etf2026-09-10252400KR7252400007RISE 200선물레버리지106,370원-1,085원-1.01%106155.33106,805원107,700원101,925원42,77844.6억원638.2억원600,000주코스피 200 선물지수5406.320636.9억원
cmtwh8y5i0o0f10g01703gqrafsc-securities-productetf:252000:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5d0o0c10g0g89rdqac1etf2026-09-10252000KR7252000005TIGER 200동일가중19,840원35원0.18%19865.3719,675원19,850원19,470원327641.3만원99.2억원500,000주코스피 200 동일가중지수3813.15099.3억원
cmtwh8y580o0910g0vzwwcmokfsc-securities-productetf:251600:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y530o0610g0lntr8q811etf2026-09-10251600KR7251600003PLUS 고배당주채권혼합15,470원10원0.06%15451.9215,495원15,495원15,360원136,51821억원5986.8억원38,700,000주FnGuide 고배당 채권혼합 지수4052.3205979.8억원
cmtwh8y4z0o0310g0njfqzhhtfsc-securities-productetf:251590:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y4u0o0010g0x8kgag2p1etf2026-09-10251590KR7251590006PLUS 고배당저변동5017,415원80원0.46%17393.8517,335원17,415원17,170원323558.3만원121.9억원700,000주FnGuide 고배당저변동50 지수3010.580121.7억원
cmtwh8y4q0nzx10g0qblljhpefsc-securities-productetf:251350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y4l0nzv10g0citf47ag1etf2026-09-10251350KR7251350005KODEX MSCI선진국37,905원-95원-0.25%37776.6837,730원38,000원37,690원12,6594.7억원4851.8억원12,800,000주MSCI World4931.3104835.4억원
20,981건 중 5,301–5,350← 이전107 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬