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
cmtwh91sn0q5110g0qldqin43fsc-securities-productetf:462330:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91sh0q4y10g0biz5xh7q1etf2026-09-10462330KR7462330002KODEX 2차전지산업레버리지1,124원-18원-1.58%1128.941,099원1,167원1,083원78,724,923879억원7948.9억원707,200,000주FnGuide 2차전지 산업 지수2691.2208024.5억원
cmtwh91sd0q4v10g0qivsvubifsc-securities-productetf:462010:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91s70q4s10g0yz0xv2k71etf2026-09-10462010KR7462010000TIGER 2차전지소재Fn5,070원0원0.00%5105.694,980원5,130원4,905원3,189,928160.3억원5511억원108,700,000주FnGuide 2차전지소재 (Price Return) 지수1745.4405562.6억원
cmtwh91s30q4p10g0ueqq5i1wfsc-securities-productetf:461950:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91rx0q4m10g0h0wg6x1i1etf2026-09-10461950KR7461950008KODEX 2차전지핵심소재105,165원-35원-0.67%5191.435,100원5,250원5,020원1,231,30163.1억원1854.2억원35,900,000주FnGuide 2차전지핵심소재10 지수4619.0001871.5억원
cmtwh91rs0q4j10g0fg3i055kfsc-securities-productetf:461910:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91rn0q4h10g0aa3dam0u1etf2026-09-10461910KR7461910002PLUS 미국테크TOP10레버리지(합성)34,350원-260원-0.75%34360.3434,210원34,655원34,210원237814.9만원171.7억원500,000주iSelect 미국 Tech 10 지수7675.376171.8억원
cmtwh91ri0q4e10g0uq8r1fvyfsc-securities-productetf:461900:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91rd0q4b10g0z55pxzvf1etf2026-09-10461900KR7461900003PLUS 미국테크TOP1021,830원-10원-0.05%21728.2821,840원21,865원21,600원401873.4만원174.6억원800,000주iSelect 미국 Tech 10 지수7675.376173.8억원
cmtwh91r80q4810g0zdm2e4isfsc-securities-productetf:461600:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91r30q4610g01w0q706i1etf2026-09-10461600KR7461600009SOL 미국30년국채액티브(H)8,285원-40원-0.48%8277.478,270원8,285원8,265원2,0241674.1만원219.5억원2,650,000주KAP 미국채 20Y+ 지수(시장가격)55.820219.3억원
cmtwh91qy0q4310g0x6j7i46bfsc-securities-productetf:461580:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91qt0q4010g0w2b7yp261etf2026-09-10461580KR7461580003TIGER 코스닥글로벌16,020원-75원-0.47%16154.9915,730원16,250원15,580원30,1954.7억원104.1억원650,000주코스닥 글로벌 지수2041.860105억원
cmtwh91qo0q3x10g0dvaoxa35fsc-securities-productetf:461500:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91qj0q3u10g04yg4u8rw1etf2026-09-10461500KR7461500001HANARO 종합채권(AA-이상)액티브104,685원-265원-0.25%104787.09104,715원104,725원104,660원6,0366.3억원1275억원1,218,000주KAP 종합채권 총수익지수(AA-이상)114.0301276.3억원
cmtwh91qe0q3r10g0y98x7c70fsc-securities-productetf:461490:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91qa0q3o10g0qjm0j6ip1etf2026-09-10461490KR7461490005RISE 글로벌자산배분액티브14,470원-10원-0.07%14474.0014,440원14,505원14,430원42,7646.1억원2792.7억원19,300,000주Bloomberg Multi-Asset Weighted (KRW ETFs) 지수(시장가격)1990.0702793.4억원
cmtwh91q40q3l10g005ybxybufsc-securities-productetf:461460:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91pz0q3i10g01o0v5caa1etf2026-09-10461460KR7461460008PLUS 국고채10년액티브50,990원-180원-0.35%50995.4450,990원51,035원50,920원4,0752억원827억원1,622,000주KAP 국고채 10년 동일가중 지수(총수익)107.520827.1억원
cmtwh91pu0q3f10g0xdlv78o6fsc-securities-productetf:461450:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91pp0q3c10g0a8vlu4661etf2026-09-10461450KR7461450009KODEX 코스닥글로벌15,895원230원1.47%15823.7815,375원15,915원15,230원68,05810.6억원238.4억원1,500,000주코스닥 글로벌 지수2041.860237.3억원
cmtwh91pk0q3910g04bk33s4afsc-securities-productetf:461340:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91pf0q3610g0tlwjmmhj1etf2026-09-10461340KR7461340002HANARO 글로벌생성형AI액티브41,190원-310원-0.75%41373.4141,120원41,555원41,015원3,2241.3억원453억원1,100,000주Solactive United States Technology 100 Index(Price Return)18232.040455.1억원
cmtwh91pa0q3310g0yu5t4tcffsc-securities-productetf:460960:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91p50q3110g049vf63981etf2026-09-10460960KR7460960008ACE 글로벌인컴TOP1010,645원-20원-0.19%10640.8410,665원10,690원10,620원157,54216.7억원835.6억원7,850,000주Solactive Global Superior Income TOP 10 Price Return Index791.200835.3억원
cmtwh91p00q2y10g02lds5tgmfsc-securities-productetf:460660:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91ot0q2u10g0v367flzd1etf2026-09-10460660KR7460660004RISE 미국S&P배당킹11,305원-145원-1.27%11271.4911,360원11,375원11,215원3,8324317만원169.5억원1,500,000주S&P Dividend Monarchs Index(Price Return)1315.050169억원
cmtwh91on0q2r10g0yl311puzfsc-securities-productetf:460270:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91og0q2o10g09g5dq7bh1etf2026-09-10460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,205원25원0.21%12214.2112,220원12,220원12,205원5061만원98.8억원810,000주Solactive SOFR Daily Total Return Index1258.20898.9억원
cmtwh91oa0q2l10g0nga9yxwpfsc-securities-productetf:459790:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91o50q2i10g0qajsypmd1etf2026-09-10459790KR7459790002KIWOOM 미국성장기업30액티브19,875원-10원-0.05%19865.9119,995원19,995원19,770원1,2042390.8만원288.1억원1,450,000주MSCI USA Index(Price Return)7240.267288억원
cmtwh91nz0q2f10g0a9mxjhz5fsc-securities-productetf:459750:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91nt0q2c10g0x1hwx5lz1etf2026-09-10459750KR7459750006RISE 글로벌주식분산액티브17,310원-150원-0.86%17353.7217,460원17,460원17,275원2,9465099.1만원302.9억원1,750,000주Bloomberg Global Equity Market Weighted Index(Price Return)2625.702303.6억원
cmtwh91nn0q2910g00gauf0szfsc-securities-productetf:459580:202609102026-09-10dayperiod2026-09-11 13:49:512026-09-11 13:49:51cmtwh91nh0q2610g01wj8zhgh1etf2026-09-10459580KR7459580007KODEX CD금리액티브(합성)1,074,490원280원0.03%1074475.521,074,485원1,074,490원1,074,485원724,1477780.8억원6.5조원6,092,600주KAP 양도성예금증서(CD)금리지수(총수익지수)125.2606.8조원
cmtwh91nc0q2310g0zud8afo5fsc-securities-productetf:459560:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:51cmtwh91n70q2010g0mr16hlgs1etf2026-09-10459560KR7459560009KODEX 테슬라밸류체인FactSet21,320원205원0.97%21257.6621,680원21,680원21,280원3,2696970.9만원319.8억원1,500,000주FactSet TSLA Value Chain Index(PR)733.460318.8억원
cmtwh91n20q1x10g0555frhtjfsc-securities-productetf:458760:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91mx0q1u10g05j0oi51c1etf2026-09-10458760KR7458760006TIGER 미국배당다우존스타겟커버드콜2호10,565원-45원-0.42%10552.9210,605원10,605원10,535원242,41525.5억원6793.2억원64,300,000주DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)681.3076785.5억원
cmtwh91mr0q1r10g0q55s0kcufsc-securities-productetf:458750:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91mn0q1o10g0x0bsf6y51etf2026-09-10458750KR7458750007TIGER 미국배당다우존스타겟커버드콜1호12,540원-50원-0.40%12516.5412,530원12,585원12,515원6,2777875.9만원652억원5,200,000주DowJones U.S. Dividend 100 3% Premium Covered Call 지수 (TR)834.920650.8억원
cmtwh91mh0q1l10g0tahh1ntdfsc-securities-productetf:458730:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91md0q1i10g0ginq0yzl1etf2026-09-10458730KR7458730009TIGER 미국배당다우존스14,445원-45원-0.31%14417.1214,450원14,465원14,405원1,555,837224.5억원4.1조원289,800,000주Dow Jones U.S. Dividend 100 Price Return Index7186.9784.1조원
cmtwh91lz0q1d10g0uz5jcu33fsc-securities-productetf:458260:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91lt0q1a10g0q44j8dsj1etf2026-09-10458260KR7458260007TIGER 미국투자등급회사채액티브(H)46,015원-95원-0.21%46013.2546,015원46,045원45,965원3,6491.6억원2208.7억원4,800,000주iBoxx USD Liquid Investment Grade Index(Price Return)93.5692208.6억원
cmtwh91l40q0w10g0se6ounsofsc-securities-productetf:458030:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ky0q0s10g0m0cty3ma1etf2026-09-10458030KR7458030004WON 국공채머니마켓액티브55,075원10원0.02%55065.3755,085원55,085원55,075원91501.1만원785.3억원1,426,000주KAP 국공채 머니마켓 총수익 지수123.450785.2억원
cmtwh91kj0q0k10g058moebnvfsc-securities-productetf:457930:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ke0q0g10g05ctjyaul1etf2026-09-10457930KR7457930006BNK 미래전략기술액티브28,305원300원1.07%28187.2627,760원28,305원27,760원411.2만원84.9억원300,000주iSelect 미래전략기술 지수 (PR)6397.93084.5억원
cmtwh91jz0q0810g0tn9b3zz5fsc-securities-productetf:457690:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91jt0q0410g0mv8t48rf1etf2026-09-10457690KR7457690006KODEX 33-06 국고채액티브10,430원-25원-0.24%10432.8410,430원10,445원10,420원4,5244718만원168.9억원1,620,000주KAP 33-06 국고채 총수익 지수110.680169억원
cmtwh91jf0pzw10g0qbjqxjfvfsc-securities-productetf:456880:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ja0pzs10g0azeqwg701etf2026-09-10456880KR7456880004ACE 미국달러SOFR금리(합성)11,775원30원0.26%11782.6911,800원11,805원11,755원48,0345.6억원3247.5억원27,580,000주Solactive SOFR Daily Total Return Index1258.2083249.6억원
cmtwh91iv0pzj10g0plwldl5ofsc-securities-productetf:456610:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ir0pzh10g0kncowfk61etf2026-09-10456610KR7456610005TIGER 미국달러SOFR금리액티브(합성)58,215원120원0.21%58236.6058,110원58,385원58,100원43,68025.4억원6898.4억원11,850,000주Solactive SOFR Daily Total Return Index1258.2086913.8억원
cmtwh91ib0pz710g0bpbpbq3tfsc-securities-productetf:456250:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91i60pz410g00z7ps9al1etf2026-09-10456250KR7456250000KODEX 유럽명품TOP10 STOXX8,065원-210원-2.54%8039.438,275원8,275원8,015원6,3395122.1만원92.7억원1,150,000주STOXX Europe Luxury 10 Index(Price Return)2943.46092.4억원
cmtwh91hr0pyv10g05gjvwfu9fsc-securities-productetf:455960:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91hm0pyt10g0rtlvcrk11etf2026-09-10455960KR7455960005RISE 미국달러SOFR금리액티브(합성)11,770원5원0.04%11759.5811,720원11,790원11,720원173203.6만원539억원4,580,000주KAP SOFR 지수125.820538.5억원
cmtwh91h70pyk10g0zq0itrndfsc-securities-productetf:455860:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91h20pyh10g0heckm4k81etf2026-09-10455860KR7455860007SOL 2차전지소부장Fn4,690원-25원-0.53%4709.564,605원4,770원4,570원764,90135.5억원1132.6억원24,150,000주FnGuide 2차전지 소부장 지수(PR)2906.4301137.3억원
cmtwh91gn0py710g0o8c986u5fsc-securities-productetf:455660:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91gi0py510g0dehnz6rc1etf2026-09-10455660KR7455660001ACE 미국하이일드액티브(H)9,400원-10원-0.11%9383.919,390원9,400원9,370원19,5551.8억원620.4억원6,600,000주iBoxx USD Liquid High Yield Total Return Index401.983619.3억원
cmtwh91g30pxw10g031fu83ezfsc-securities-productetf:454780:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91fy0pxt10g069yzen5r1etf2026-09-10454780KR7454780008KIWOOM 종합채권(AA-이상)액티브99,390원-145원-0.15%99351.0499,395원99,395원99,390원549.6만원2897.2억원2,915,000주KIS 종합 채권시장지수(AA-이상)(총수익지수)114.1202896억원
cmtwh91fj0pxk10g0dt8lb82cfsc-securities-productetf:454180:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91fe0pxg10g0npw9dq9y1etf2026-09-10454180KR7454180001KIWOOM 차이나내수소비TOP CSI7,200원-10원-0.14%7332.627,275원7,320원7,145원1,252895.7만원28.8억원400,000주CSI SH-HK-SZ Consumer Top Index1686.90829.3억원
cmtwh91ez0px810g0s1c5ow5jfsc-securities-productetf:453870:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91eu0px510g0pp8mc8yo1etf2026-09-10453870KR7453870008TIGER 인도니프티5010,810원-60원-0.55%10843.0010,870원10,945원10,775원36,5213.9억원2697억원24,950,000주Nifty 50 Index23431.5002705.3억원
cmtwh91ee0pwv10g0dtrgq55jfsc-securities-productetf:453820:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91e80pws10g0g4jbaqhd1etf2026-09-10453820KR7453820003KODEX 인도Nifty50레버리지(합성)10,305원-40원-0.39%10325.7210,285원10,320원10,175원3,5493637.3만원133.9억원1,300,000주Nifty 50 Index23431.500134.2억원
cmtwh91cj0pvv10g0ccguvmh3fsc-securities-productetf:453330:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91cd0pvs10g0juj0ptwv1etf2026-09-10453330KR7453330003RISE 미국S&P500(H)18,115원-50원-0.28%18061.7618,090원18,120원18,065원19,9013.6억원833.2억원4,600,000주S&P 5007591.700830.8억원
cmtwh91c70pvp10g0ev4v93hifsc-securities-productetf:453080:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91c20pvm10g0uk2yn9zx1etf2026-09-10453080KR7453080004KIWOOM 미국나스닥100(H)22,820원-125원-0.54%22781.1922,820원22,835원22,735원12,9612.9억원889.9억원3,900,000주NASDAQ 10029103.510888.4억원
cmtwh91bx0pvj10g00yvxyaazfsc-securities-productetf:453060:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91bs0pvg10g0t4nwpdjp1etf2026-09-10453060KR7453060006HANARO KOFR금리액티브(합성)111,505원30원0.03%111493.02111,505원111,505원111,505원9100.3만원122.6억원110,000주KOFR 지수1198.100122.6억원
cmtwh91bn0pvd10g0migf100gfsc-securities-productetf:453010:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91bi0pva10g0fhy7cmka1etf2026-09-10453010KR7453010001PLUS KOFR금리109,930원0원0.00%109943.62109,940원109,940원109,925원81890.4만원147.3억원134,000주KOFR 지수1198.100147.3억원
cmtwh91bd0pv710g0r74hxwmmfsc-securities-productetf:452360:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91b70pv410g0867mzujt1etf2026-09-10452360KR7452360001SOL 미국배당다우존스(H)13,350원-65원-0.48%13309.5713,290원13,350원13,285원146,01919.4억원2309.5억원17,300,000주Dow Jones U.S. Dividend 100 Price Return Index7186.9782289.2억원
cmtwh91b30pv110g0grgtdlgxfsc-securities-productetf:452250:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ax0puy10g0kclginnk1etf2026-09-10452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,650원-65원-1.38%4692.884,650원4,650원4,635원34,0531.5억원360.3억원7,750,000주S&P Ultra T-Bond Futures Index(ER)102.269363.6억원
cmtwh91as0puv10g00gr0l4cyfsc-securities-productetf:451670:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91an0pus10g0dsmqxzua1etf2026-09-10451670KR7451670004RISE 국채30년레버리지(합성)11,785원-115원-0.97%11777.7211,785원11,785원11,785원22.3만원58.9억원500,000주KAP 국채30년 TR 지수(총수익)74.77058.8억원
cmtwh91ai0pup10g0a1l5sm3vfsc-securities-productetf:451600:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91ad0pum10g0o4vy9gkk1etf2026-09-10451600KR7451600001PLUS 국고채30년액티브83,060원-490원-0.59%83106.5983,025원83,225원82,885원33274.1만원113.7억원137,000주KAP 국고채 30년 지수(총수익)75.390113.8억원
cmtwh91a80puj10g0hswpoh6rfsc-securities-productetf:451540:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91a30pug10g0gxo233351etf2026-09-10451540KR7451540009TIGER 종합채권(AA-이상)액티브52,715원-65원-0.12%52681.7552,675원52,735원52,650원7654032.3만원1조원19,560,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4801조원
cmtwh919y0pud10g0i9u03auxfsc-securities-productetf:451530:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh919u0pua10g0qt059c9z1etf2026-09-10451530KR7451530000TIGER 국고채30년스트립액티브34,205원-240원-0.70%34154.4434,000원34,275원33,890원11,4973.9억원1409.2억원4,120,000주KIS STRIP 30Y Index(총수익지수)6494.0701407.1억원
cmtwh919o0pu710g0csvrstq9fsc-securities-productetf:451150:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh919j0pu410g0lq1d4f8h1etf2026-09-10451150KR7451150007에셋플러스 글로벌영에이지액티브16,575원-190원-1.13%16534.9116,655원16,655원16,505원4879.3만원102.7억원620,000주S&P 5007591.700102.5억원
cmtwh919e0pu110g0vwt7f24efsc-securities-productetf:451060:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh91990pty10g0whjcwuvo1etf2026-09-10451060KR74510600081Q 200액티브35,880원-70원-0.19%35878.7435,930원36,095원35,110원38,21213.6억원4520.8억원12,600,000주코스피 2001112.1304520.7억원
cmtwh91940ptv10g0wz4ydfn6fsc-securities-productetf:451000:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh918z0pts10g08q8jw2ms1etf2026-09-10451000KR7451000004PLUS 종합채권(AA-이상)액티브107,030원-115원-0.11%107005.50107,000원107,050원106,950원30321만원5297.9억원4,950,000주KAP 종합채권지수(AA-이상, 총수익)114.2605296.7억원
cmtwh918u0ptp10g0p6v4rzmlfsc-securities-productetf:450910:202609102026-09-10dayperiod2026-09-11 13:49:502026-09-11 13:49:50cmtwh918p0ptm10g0li5fg1e01etf2026-09-10450910KR7450910005SOL 코스닥15014,030원210원1.52%14033.3913,685원14,050원13,540원30,5774.2억원361.9억원2,580,000주코스닥 1501441.760362억원
22,152건 중 6,051–6,100← 이전122 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬