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
cmtwh8x650nfw10g0zwp0t9dtfsc-securities-productetf:139290:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5y0nft10g01e5pahkh1etf2026-09-10139290KR7139290001TIGER 200 경기소비재24,730원-50원-0.20%24815.7624,700원24,730원24,375원105257만원69.2억원280,000주코스피 200 경기소비재2448.91069.4억원
cmtwh8x5r0nfp10g0674wu7m0fsc-securities-productetf:139280:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5m0nfn10g0bvjk0hoo1etf2026-09-10139280KR7139280002TIGER 경기방어12,435원-85원-0.68%12394.8812,490원12,490원12,255원2,7743425만원397.9억원3,200,000주코스피 200 경기방어소비재1224.760396.6억원
cmtwh8x5h0nfk10g0h831y1etfsc-securities-productetf:139270:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5d0nfh10g052x6vstw1etf2026-09-10139270KR7139270003TIGER 200 금융17,170원55원0.32%17204.9717,080원17,245원16,950원36,4006.2억원319.3억원1,860,000주코스피 200 금융1750.040320억원
cmtwh8x570nfe10g0z1uumehrfsc-securities-productetf:139260:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x520nfc10g018oe2lpt1etf2026-09-10139260KR7139260004TIGER 200 IT142,030원-25원-0.02%141869.09141,405원143,045원138,020원331,770468억원2.7조원19,640,000주코스피 200 정보기술14756.4302.7조원
cmtwh8x410ner10g0mi65320ofsc-securities-productetf:139220:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x3v0nen10g030p6480u1etf2026-09-10139220KR7139220008TIGER 200 건설8,350원40원0.48%8364.038,145원8,370원8,005원363,98929.7억원1431.1억원17,140,000주코스피 200 건설836.0801431.9억원
cmtwh8x2s0ne210g0lsmr8iznfsc-securities-productetf:138530:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x2n0ne010g07zejnf8h1etf2026-09-10138530KR7138530001TIGER LG그룹플러스12,605원40원0.32%12550.4412,550원12,720원12,390원46,3365.8억원824.3억원6,540,000주MKF LG그룹+ FW12618.550820.7억원
cmtwh8x280ndr10g0ilcgwhswfsc-securities-productetf:138230:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x230ndn10g0fhkfl94i1etf2026-09-10138230KR7138230008KIWOOM 미국달러선물15,675원15원0.10%15726.1815,690원15,705원15,665원604947.5만원227.2억원1,450,000주미국달러선물지수1503.940228억원
cmtwh8x1o0nde10g0rwdd6ho9fsc-securities-productetf:136340:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x1j0ndc10g0p5y8v8g31etf2026-09-10136340KR7136340007RISE 중기우량회사채104,085원-80원-0.08%104116.43104,065원104,125원104,055원9,2909.6억원2923.7억원2,809,000주KOBI 크레딧 지수(총수익)16125.1402924.6억원
cmtwh8x140nd210g0iht1ea9jfsc-securities-productetf:132030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x100nd010g0rz8mag5j1etf2026-09-10132030KR7132030008KODEX 골드선물(H)24,760원120원0.49%24747.4824,620원24,850원24,595원46,95911.6억원3763.5억원15,200,000주S&P GSCI Gold Index(TR)2161.9223736.8억원
cmtwh8x0k0ncr10g04ichhhanfsc-securities-productetf:130730:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8x0e0nco10g0n1hsitr41etf2026-09-10130730KR7130730005KIWOOM 단기자금103,095원25원0.02%103064.05103,105원103,105원103,090원2,3112.3억원680.4억원660,000주MK 머니마켓 지수(총수익)14749.200680.2억원
cmtwh8x0a0ncl10g01k3o1t0hfsc-securities-productetf:130680:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8x050ncj10g0sryec8l01etf2026-09-10130680KR7130680002TIGER 원유선물Enhanced(H)7,815원45원0.58%7894.737,955원7,965원7,815원29,8432.3억원179.7억원2,300,000주S&P GSCI Crude Oil Enhanced Index ER974.032169.7억원
cmtwh8wzz0ncf10g071h4p298fsc-securities-productetf:123320:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wzt0ncb10g0r51a8e5q1etf2026-09-10123320KR7123320004TIGER 레버리지115,915원-665원-0.57%115442.00115,800원117,010원110,700원141,321161억원2781.9억원2,400,000주코스피 2001112.1302770.6억원
cmtwh8wpy0n8210g0wo73t6opfsc-securities-productetf:100910:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wpn0n8010g02pwjfspt1etf2026-09-10100910KR7100910009KIWOOM KRX10017,680원60원0.34%17599.1417,650원17,680원17,290원3,3065802.8만원689.5억원3,900,000주KRX 10017594.320686.3억원
cmtwh8wkd0n5n10g0ouauxjt7fsc-securities-productetf:0231Z0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wk80n5k10g044mb7acv1etf2026-09-100231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,345원-110원-1.05%10445.9810,450원10,450원10,210원70,3267.2억원206.9억원2,000,000주FnGuide 코리아 TDF 2065 지수2168.360208.9억원
cmtwh8wk40n5h10g0istipn9jfsc-securities-productetf:0229F0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wjy0n5f10g0xdzmehra1etf2026-09-100229F0KR70229F0002마이티 신약포커스바이오액티브8,925원5원0.06%8831.648,670원8,925원8,460원3,1382710.2만원62.4억원700,000주FnGuide 신약포커스바이오 지수999.75061.8억원
cmtwh8wjr0n5b10g09whlme57fsc-securities-productetf:0228G0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wjl0n5810g0u97n005b1etf2026-09-100228G0KR70228G0002ACE 반도체Plus전략산업10,450원-5원-0.05%10461.2010,405원10,490원10,220원553,05057.3억원3296.9억원31,550,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5369.4503070.3억원
cmtwh8wjf0n5510g00gfn6p8lfsc-securities-productetf:0227K0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wja0n5210g0nxnwc9k61etf2026-09-100227K0KR70227K0007RISE 미국우주위성통신8,945원-265원-2.88%8977.418,990원8,990원8,885원53,4994.7억원89.4억원1,000,000주Indxx US Space Satellite Communications Index PR3409.42089.7억원
cmtwh8wj50n4z10g04eprbkoifsc-securities-productetf:0226G0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wj10n4y10g0bq9kresr1etf2026-09-100226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,375원0원0.00%12389.7112,325원12,390원12,130원2,3442879.3만원99억원800,000주FnGuide 피지컬AI TOP2플러스 지수1818.76086.7억원
cmtwh8wis0n4t10g01oqv3yy9fsc-securities-productetf:0226D0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8win0n4q10g08mak57tg1etf2026-09-100226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,255원35원0.34%10268.5510,220원10,255원10,170원2,1512194.9만원82억원800,000주KAP 금융반도체지주채권혼합50지수2639.57082.1억원
cmtwh8wwb0nac10g0jfht54ovfsc-securities-productetf:114260:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8ww60na810g0we4jbgx61etf2026-09-10114260KR7114260003KODEX 국고채3년61,755원-10원-0.02%61736.3261,745원61,775원61,710원7,7344.7억원4920.6억원7,968,000주MKF 국고채지수(총수익)204.3304919.1억원
cmtwh8wvq0n9z10g0amvkrpocfsc-securities-productetf:108590:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wvl0n9x10g0r8juzpjj1etf2026-09-10108590KR7108590001TREX 200111,450원-300원-0.27%111378.26111,085원111,740원109,175원7618419.5만원222.9억원200,000주코스피 2001112.130222.7억원
cmtwh8wvg0n9u10g0dniktmc7fsc-securities-productetf:108450:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wvb0n9r10g0o4ah85zl1etf2026-09-10108450KR7108450008ACE 삼성그룹섹터가중40,280원90원0.22%40219.3440,200원40,380원39,285원5,7212.2억원886.1억원2,200,000주MKF SAMs SW39994.710804.3억원
cmtwh8wv60n9o10g0i86jyzr0fsc-securities-productetf:105780:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wuz0n9m10g0m8bnwh191etf2026-09-10105780KR7105780001RISE 5대그룹주17,075원-75원-0.44%17062.4017,090원17,175원16,700원9161555.6만원341.5억원2,000,000주MKF 5대그룹주16969.390341.2억원
cmtwh8wur0n9i10g0zy1ezx3cfsc-securities-productetf:105190:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wug0n9g10g0giqmal9s1etf2026-09-10105190KR7105190003ACE 200112,085원-275원-0.24%112069.47112,090원112,680원109,650원639,062714.5억원1.7조원15,550,000주코스피 2001112.1301.7조원
cmtwh8wu70n9b10g0z6gvsp0cfsc-securities-productetf:105010:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wtz0n9a10g03qf5df7p1etf2026-09-10105010KR7105010003TIGER 라틴356,345원40원0.63%6330.756,385원6,385원6,295원349220.6만원88.8억원1,400,000주BNY Latin America 35 ADR3341.65088.6억원
cmtwh8wtp0n9510g013hvkefmfsc-securities-productetf:104530:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wte0n9410g0n4zqiucm1etf2026-09-10104530KR7104530001KIWOOM 코리아고배당17,695원35원0.20%17708.5517,600원17,720원17,485원15,9422.8억원362.7억원2,050,000주MKF 웰스 고배당2017800.870363억원
cmtwh8wt70n8z10g0jyz3o4g3fsc-securities-productetf:104520:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wsz0n8y10g0xxpga7cl1etf2026-09-10104520KR7104520002KIWOOM 블루칩14,965원-30원-0.20%14944.2014,995원15,045원14,765원7901175.1만원149.6억원1,000,000주MKF 블루칩14852.860149.4억원
cmtwh8wsn0n8t10g080r6tpo0fsc-securities-productetf:102970:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wsf0n8s10g0n17k5kxp1etf2026-09-10102970KR7102970001KODEX 증권18,350원45원0.25%18286.7418,175원18,350원17,810원444,42980.4억원6908.7억원37,650,000주KRX 증권1852.4006884.9억원
cmtwh8ws70n8p10g0btziym1mfsc-securities-productetf:102960:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8ws00n8m10g02m2ui8by1etf2026-09-10102960KR7102960002KODEX 기계장비14,070원-175원-1.23%13987.8613,875원14,110원13,710원8,1411.1억원149.1억원1,060,000주KRX 기계장비1511.150148.2억원
cmtwh8wrt0n8j10g08r2tm9zcfsc-securities-productetf:102780:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wrl0n8g10g0g7bwkll21etf2026-09-10102780KR7102780004KODEX 삼성그룹26,425원-175원-0.66%26559.6126,440원26,630원25,880원236,70262억원3.3조원128,100,000주삼성그룹26697.9103.3조원
cmtwh8wqo0n8810g0evxyx58wfsc-securities-productetf:101280:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wqc0n8610g0kp2egkhe1etf2026-09-10101280KR7101280006KODEX 일본TOPIX10030,190원-30원-0.10%30036.5030,225원30,285원29,875원2,5647703.5만원519.2억원1,720,000주TOPIX1002785.890516.6억원
cmtwh8wpc0n7w10g0l5eukus7fsc-securities-productetf:099140:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wp20n7t10g0ng08gw121etf2026-09-10099140KR7099140006KODEX 차이나H20,265원-185원-0.90%20509.0320,410원20,415원20,250원4,4969124.7만원324.2억원1,600,000주Hang Seng China H8276.760328.1억원
cmtwh8wod0n7l10g01hbe03q6fsc-securities-productetf:091220:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wny0n7g10g0fdtdyi0a1etf2026-09-10091220KR7091220004TIGER 은행17,200원80원0.47%17175.8317,120원17,270원16,975원12,7052.1억원206.4억원1,200,000주KRX 은행1697.920199.2억원
cmtwh8wm30n6l10g0qzzp2kfrfsc-securities-productetf:0238P0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wly0n6h10g05wkhk9551etf2026-09-100238P0KR70238P0009TIGER 미국S&P500미국채혼합509,915원-10원-0.10%9903.849,925원9,945원9,850원125,94512.4억원495.7억원5,000,000주S&P 500 and Short-Term Treasury 50/50 Blend Index293.760495.1억원
cmtwh8wlk0n6910g02b8lkgkxfsc-securities-productetf:0233N0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wlf0n6710g09c51y0s11etf2026-09-100233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,940원-25원-0.23%10992.5711,000원11,000원10,715원103,39011.2억원109.4억원1,000,000주iSelect 글로벌AI낸드메모리반도체지수26446.510148.3억원
cmtwh8wgt0n3o10g0adqvaslmfsc-securities-productetf:0222F0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wgm0n3m10g0k991b73k1etf2026-09-100222F0KR70222F0009마이티 AI데이터센터밸류체인13,390원-50원-0.37%13252.3213,280원13,390원13,025원2,5223331.1만원153.9억원1,150,000주KAP AI데이터센터밸류체인지수5275.940152.4억원
cmtwh8wgg0n3j10g0uzl9tehhfsc-securities-productetf:0222D0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wgc0n3g10g0y7y190iu1etf2026-09-100222D0KR70222D0001KoAct 고배당액티브10,490원30원0.29%10438.9310,420원10,490원10,295원947,70298.4억원183.5억원1,750,000주코스피 200 고배당지수5798.430198.3억원
cmtwh8wg60n3d10g0suywzqtnfsc-securities-productetf:0221Z0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wg10n3b10g0vufe9vwz1etf2026-09-100221Z0KR70221Z0006ACE K바이오코스닥액티브9,660원-215원-2.18%9726.249,660원9,680원9,355원58,3385.5억원106.2억원1,100,000주KRX K-AI 바이오테크 코스닥 지수1761.88097.2억원
cmtwh8wfw0n3810g0ijxnhihyfsc-securities-productetf:0221V0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wfq0n3510g047zrkp481etf2026-09-100221V0KR70221V0000IBK 초단기채권액티브100,545원25원0.02%100509.16100,545원100,545원100,545원2,4422.4억원1074.8억원1,069,000주KIS 단기자금 총수익지수116.7901074.4억원
cmtwh8wfl0n3210g0nal0a1jjfsc-securities-productetf:0220B0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wff0n2z10g0jkyhbwb41etf2026-09-100220B0KR70220B0005DS 코스닥액티브10,510원250원2.44%10517.6910,125원10,805원10,070원574,58960.5억원462.4억원4,400,000주코스닥836.920457.5억원
cmtwh8wf80n2v10g0qf5rhw8dfsc-securities-productetf:0220A0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wf30n2r10g0qxeu8d3x1etf2026-09-100220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,220원5원0.05%9224.579,180원9,240원9,135원19,1151.7억원138.3억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1614.000138.3억원
cmtwh8wed0n2c10g0tno5b6cvfsc-securities-productetf:0219B0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8we90n2a10g01q8j14az1etf2026-09-100219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,220원-55원-0.49%11258.6511,045원11,285원10,880원74,1398.1억원89.7억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2280.22090억원
cmtwh8wov0n7r10g09r81829lfsc-securities-productetf:091230:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wom0n7m10g0fsacza3t1etf2026-09-10091230KR7091230003TIGER 반도체145,000원1,715원1.20%143217.48142,630원146,100원140,205원189,159270.6억원1.4조원9,940,000주KRX 반도체14312.1201.4조원
cmtwh8wnn0n7d10g0z927pleqfsc-securities-productetf:091180:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wne0n7a10g09p50j1a01etf2026-09-10091180KR7091180000KODEX 자동차27,275원185원0.68%27354.6626,975원27,415원26,730원80,91021.8억원3873억원14,200,000주KRX 자동차2788.5203884.3억원
cmtwh8wn90n7910g0ovrnju9yfsc-securities-productetf:091170:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wn40n7610g0oegm2t661etf2026-09-10091170KR7091170001KODEX 은행16,500원90원0.55%16471.6216,405원16,560원16,255원628,933103.3억원2937억원17,800,000주KRX 은행1697.9202931.9억원
cmtwh8wmz0n7310g09ryrj0mnfsc-securities-productetf:091160:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wmu0n7010g0ckagrl2n1etf2026-09-10091160KR7091160002KODEX 반도체136,920원1,320원0.97%135445.21135,585원138,190원132,800원1,737,8112358.2억원5.9조원43,150,000주KRX 반도체14312.1205.8조원
cmtwh8wmp0n6x10g01q7r4iwkfsc-securities-productetf:069660:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wmk0n6u10g0aap7honn1etf2026-09-10069660KR7069660009KIWOOM 200111,795원-350원-0.31%111740.83111,720원112,365원109,355원176,526195.9억원8272.8억원7,400,000주코스피 2001112.1308101.2억원
cmtwh8wme0n6q10g0929o6nqsfsc-securities-productetf:069500:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wm90n6o10g0rm2zp4uz1etf2026-09-10069500KR7069500007KODEX 200111,865원-235원-0.21%111808.68111,815원112,405원109,350원24,523,7482.7조원25.9조원232,000,000주코스피 2001112.13025.8조원
cmtwh8wlt0n6e10g0huy5z5ydfsc-securities-productetf:0234N0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wlp0n6d10g0im87feln1etf2026-09-100234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+10,530원0원0.00%10529.0910,520원10,605원10,220원404,67842억원215.8억원2,050,000주Akros 삼성SK그룹 TOP4+ 지수6299.890357.9억원
cmtwh8wl80n6310g0ponwvpbrfsc-securities-productetf:0233J0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wl30n6110g0s9xp6sga1etf2026-09-100233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,545원-10원-0.09%10588.2110,555원10,600원10,420원160,18116.8억원2109억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5897.4502117.6억원
20,981건 중 5,501–5,550← 이전111 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬