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
cmtwh8zf60orr10g0qc73qwm6fsc-securities-productetf:337140:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zf20oro10g0pxtuqjmo1etf2026-09-10337140KR7337140008KODEX 코스피대형주37,400원70원0.19%37299.2637,125원37,495원36,585원4,9351.8억원822.8억원2,200,000주코스피 대형주7698.510820.5억원
cmtwh8zew0orl10g027rcpil0fsc-securities-productetf:337120:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zer0ori10g06gb43c9p1etf2026-09-10337120KR7337120000KODEX 멀티팩터35,495원95원0.27%35419.8735,130원35,495원34,820원145508.8만원212.9억원600,000주FnGuide 멀티팩터 지수22301.660212.5억원
cmtwh8zen0orf10g05jwnma63fsc-securities-productetf:336160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zej0ord10g0ws4d4em51etf2026-09-10336160KR7336160007RISE 금융채액티브100,145원5원0.00%100116.21100,165원100,165원100,055원17170.2만원469.6억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.350469.5억원
cmtwh8zed0or910g0xeyej25ufsc-securities-productetf:334700:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8ze80or610g08cc1nfx41etf2026-09-10334700KR7334700002RISE 팔라듐선물인버스(H)3,195원-10원-0.31%3170.203,195원3,195원3,180원16151.2만원20.7억원650,000주S&P GSCI Palladium Excess Return Index715.27020.6억원
cmtwh8ze40or310g0k2qof3w4fsc-securities-productetf:334690:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zdz0or010g0t34myy701etf2026-09-10334690KR7334690005RISE 팔라듐선물(H)6,105원-20원-0.33%6164.106,110원6,130원6,075원1,438878.4만원39.6억원650,000주S&P GSCI Palladium Excess Return Index715.27040억원
cmtwh8zdv0oqx10g02no8r4c3fsc-securities-productetf:332940:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zdq0oqu10g0h0ufy24b1etf2026-09-10332940KR7332940006HANARO MSCI Korea TR50,060원470원0.95%49844.9849,830원50,060원48,840원3631789.2만원1201.4억원2,400,000주MSCI Korea TR Index5051.6101196.2억원
cmtwh8zdm0oqr10g07uyxa0cifsc-securities-productetf:332930:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zdh0oqo10g0b9oinfxo1etf2026-09-10332930KR7332930007HANARO 200TR146,810원-200원-0.14%146762.66146,925원147,160원143,700원691005.3만원2128.7억원1,450,000주코스피 200 TR1475.5602128억원
cmtwh8zdd0oql10g0uraop1n8fsc-securities-productetf:332620:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zd80oqi10g09zu0wgg21etf2026-09-10332620KR7332620004PLUS 미국장기우량회사채85,160원-50원-0.06%85167.7885,205원85,215원84,955원2612220.3만원159.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1145.693159.2억원
cmtwh8zd40oqf10g0rgo6u169fsc-securities-productetf:332610:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zd00oqd10g0a94yce2x1etf2026-09-10332610KR7332610005PLUS 미국단기회사채(AAA~A)121,740원300원0.25%121751.82121,950원121,950원121,600원82997.7만원116.8억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.088116.8억원
cmtwh8zcw0oqa10g0mj28ycd4fsc-securities-productetf:332500:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zcr0oq810g07nt5sc1v1etf2026-09-10332500KR7332500008ACE 200TR75,290원-120원-0.16%75222.2375,160원75,645원73,585원14,39310.7억원1806.9억원2,400,000주코스피 200 TR1475.5601805.3억원
cmtwh8zcj0oq310g0htqx3in5fsc-securities-productetf:329750:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zce0oq010g0i4d7nxxk1etf2026-09-10329750KR7329750004TIGER 미국달러단기채권액티브12,665원25원0.20%12669.6512,680원12,710원12,635원108,78213.7억원6638.9억원52,420,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.5406719.9억원
cmtwh8zc80opx10g0tzx3sjmbfsc-securities-productetf:329670:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zc30opt10g09krpv4ix1etf2026-09-10329670KR7329670004KODEX TRF703021,505원-65원-0.30%21525.4321,555원21,555원21,370원7,7031.6억원860.2억원4,000,000주FnGuide TRF 7030 지수2814.420861억원
cmtwh8z8g0onn10g0v3mca0z5fsc-securities-productetf:316300:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z880onj10g0d5wvrhsd1etf2026-09-10316300KR7316300003ACE 싱가포르리츠12,295원-35원-0.28%12442.5012,360원12,390원12,250원248305.7만원61.4억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1188.08762.2억원
cmtwh8z650om910g0o7kesp75fsc-securities-productetf:310080:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z600om610g0j5fnetff1etf2026-09-10310080KR7310080007RISE 중국MSCI China(H)9,065원-230원-2.47%9196.369,255원9,255원9,065원1,8711712.7만원104.2억원1,150,000주MSCI China Index(USD, Price Return)72.596105.7억원
cmtwh8z5v0om310g0fyft2bsafsc-securities-productetf:309230:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z5r0om110g0lsxzfadq1etf2026-09-10309230KR7309230001ACE 미국WideMoat동일가중29,410원-15원-0.05%29384.7929,425원29,425원29,275원4,6021.3억원1082.2억원3,680,000주MorningStar Wide Moat Focus Index16567.2501081.3억원
cmtwh8z5l0olx10g0dmfk3pj1fsc-securities-productetf:308620:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z5f0olt10g02qouj9rm1etf2026-09-10308620KR7308620004KODEX 미국10년국채선물11,095원5원0.05%11098.9811,105원11,110원11,070원20,9212.3억원909.7억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)209.321910.1억원
cmtwh8z520oll10g04qxmwrecfsc-securities-productetf:307510:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z4x0oli10g0fn64u1ae1etf2026-09-10307510KR7307510008TIGER 의료기기11,970원-265원-2.17%12029.7712,235원12,235원11,755원1,0191209.1만원59.8억원500,000주FnGuide 의료기기 지수1254.11060.1억원
cmtwh8z4s0olf10g09t18meyvfsc-securities-productetf:306950:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z4n0olb10g0cvyd0pn31etf2026-09-10306950KR7306950007KODEX KRX300레버리지81,030원155원0.19%81206.7781,565원81,650원77,500원5674534.7만원648.2억원800,000주KRX 3004827.180649.6억원
cmtwh8z3f0okl10g0f316qrzpfsc-securities-productetf:305080:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z3b0oki10g0lbxdrmby1etf2026-09-10305080KR7305080004TIGER 미국채10년선물11,810원10원0.08%11811.7311,810원11,840원11,775원41,4554.8억원2113.9억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)180.9392114.2억원
cmtwh8z360okf10g0icp81v7ufsc-securities-productetf:305050:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z300okc10g0imvffou41etf2026-09-10305050KR7305050007ACE 코스피73,105원-15원-0.02%73096.6773,120원73,470원71,755원1,3389735.4만원475.1억원650,000주코스피7033.920475.1억원
cmtwh8z240oju10g0rpzyp5wefsc-securities-productetf:304760:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z200ojr10g0mwt01j7p1etf2026-09-10304760KR7304760002HANARO KRX30048,815원505원1.05%48542.1248,520원48,815원47,585원60289.6만원195.2억원400,000주KRX 3004827.180194.1억원
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
22,152건 중 6,351–6,400← 이전128 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬