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
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
cmtwh8zb70op910g0w2kd4zqtfsc-securities-productetf:328370:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zb20op610g0qnn2hmnv1etf2026-09-10328370KR7328370002PLUS 코스피TR39,650원75원0.19%39548.3439,430원39,650원38,835원1,0404082.3만원1229.1억원3,100,000주코스피 TR9236.1401225.9억원
cmtwh8zay0op310g0ffdg7jzffsc-securities-productetf:326240:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zau0op110g0py244xtf1etf2026-09-10326240KR7326240009RISE IT플러스44,720원120원0.27%44705.4944,445원44,825원43,550원5,0352.2억원1118억원2,500,000주FnGuide IT플러스 지수6374.8601135.5억원
cmtwh8zap0ooy10g0l8kevj11fsc-securities-productetf:326230:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zal0oow10g08mngk6xo1etf2026-09-10326230KR7326230000RISE 내수주플러스11,095원-30원-0.27%11086.0311,055원11,095원10,940원5560.8만원71억원640,000주FnGuide 내수주플러스 지수1518.81070.9억원
cmtwh8zah0oot10g0dc8e40f4fsc-securities-productetf:325020:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8zad0ooq10g0uy3evnsx1etf2026-09-10325020KR7325020006KODEX 배당가치29,640원30원0.10%29632.3529,575원29,690원29,245원3,4461억원918.8억원3,100,000주FnGuide SLV 배당가치 지수3523.230918.6억원
cmtwh8za80oon10g01pi6pwkqfsc-securities-productetf:325010:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8za40ook10g0rymipkid1etf2026-09-10325010KR7325010007KODEX 성장주44,610원175원0.39%44328.5344,465원44,610원43,335원2891274.9만원1293.6억원2,900,000주FnGuide 성장 지수(PR)12595.6101285.5억원
cmtwh8z790omy10g0izq1x8g8fsc-securities-productetf:314700:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z740omv10g08jxtbcfj1etf2026-09-10314700KR7314700006HANARO 농업융복합산업10,870원55원0.51%10829.1010,840원10,870원10,750원3032.5만원59.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1344.19059.5억원
cmtwh8z700oms10g0sfyj42awfsc-securities-productetf:314250:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z6w0omp10g0zjs4et621etf2026-09-10314250KR7314250002KODEX 미국빅테크10(H)62,285원-115원-0.18%62271.7062,650원62,925원62,095원21,84813.5억원6571억원10,550,000주NYSE U.S. Big TECH 10 INDEX18442.5476557.2억원
cmtwh8z6r0omm10g0qefbg4yffsc-securities-productetf:310970:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z6m0omk10g0nxewubx11etf2026-09-10310970KR7310970009TIGER MSCI Korea TR50,095원105원0.21%50029.2849,990원50,295원48,970원5,7642.8억원4.6조원92,800,000주MSCI Korea TR Index5051.6104.6조원
cmtwh8z6f0omf10g08ef3y8dgfsc-securities-productetf:310960:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z690omb10g0nx7dc5b71etf2026-09-10310960KR7310960000TIGER 200TR65,405원-85원-0.13%65306.1865,360원65,660원63,920원42,66127.6억원3728억원5,700,000주코스피 200 TR1475.5603722.4억원
cmtwh8z5b0olr10g0tf8ponsufsc-securities-productetf:307520:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8z560oln10g0z466dn9o1etf2026-09-10307520KR7307520007TIGER 지주회사22,995원-75원-0.33%22966.2422,990원23,125원22,335원325,32374억원2862.8억원12,450,000주FnGuide 지주회사 지수3400.1402847.8억원
cmtwh8yy10ohk10g05sq7ud07fsc-securities-productetf:294400:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yxx0ohg10g0wyljcm0f1etf2026-09-10294400KR7294400007KIWOOM 200TR146,915원-290원-0.20%146815.59146,965원147,530원143,605원101,566147.7억원1.8조원12,800,000주코스피 200 TR1475.5601.8조원
cmtwh8yws0ogu10g0oy6r1fvjfsc-securities-productetf:292500:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ywo0ogs10g0mlc17do31etf2026-09-10292500KR7292500006SOL KRX30050,060원-375원-0.74%50442.5550,400원50,400원49,545원22110.3만원250.3억원500,000주KRX 3004827.180252.2억원
cmtwh8yte0oeu10g0et7sshecfsc-securities-productetf:289670:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yt90oeq10g0xhffnffy1etf2026-09-10289670KR7289670002PLUS 국채선물10년51,710원-215원-0.41%51710.7351,655원51,720원51,605원4932546.5만원66.1억원128,000주10년국채선물지수1119.15066.1억원
cmtwh8ysu0oei10g0q0039t1gfsc-securities-productetf:289260:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ysp0oef10g0eoxff0vz1etf2026-09-10289260KR7289260002TIGER MSCI KOREA ESG리더스29,605원-455원-1.51%29860.5130,055원30,055원29,225원3731109.3만원177.6억원600,000주MSCI Korea Country ESG Leaders Capped Index4314.450179.1억원
cmtwh8ysl0oec10g0wze5fd2dfsc-securities-productetf:289250:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ysf0oe910g0cii7dwva1etf2026-09-10289250KR7289250003TIGER MSCI KOREA ESG유니버설35,955원220원0.62%35907.7835,805원35,955원35,155원4561636.4만원248억원690,000주MSCI Korea ESG Universal Index5039.380247.7억원
cmtwh8ysa0oe610g0slayyu65fsc-securities-productetf:289040:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ys50oe310g0j8egav6w1etf2026-09-10289040KR7289040008KODEX MSCI KOREA ESG유니버설34,560원40원0.12%34526.6833,930원34,560원33,930원68232.5만원207.3억원600,000주MSCI Korea ESG Universal Capped Index4797.020207.1억원
cmtwh8yo40obk10g001jxcypgfsc-securities-productetf:278530:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ynz0obg10g053yj7rtq1etf2026-09-10278530KR7278530001KODEX 200TR40,540원-60원-0.15%40491.9340,475원40,720원39,615원657,516265.2억원7.9조원195,150,000주코스피 200 TR1475.5607.8조원
cmtwh8ynl0ob810g0tggqmoo4fsc-securities-productetf:277650:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ynh0ob410g009mlbyf01etf2026-09-10277650KR7277650008TIGER 코스피중형주21,415원-25원-0.12%21428.1021,215원21,415원20,950원50105.8만원42.8억원200,000주코스피 중형주4155.30042.8억원
cmtwh8yn20oav10g0ink0omkrfsc-securities-productetf:277630:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ymx0oat10g0m0aaioz11etf2026-09-10277630KR7277630000TIGER 코스피73,380원-70원-0.10%73384.2373,470원73,690원71,955원13,0059.4억원6163.9억원8,400,000주코스피7033.9206127.5억원
cmtwh8yms0oaq10g0vp5mm9rufsc-securities-productetf:277540:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8ymo0oan10g04fqqb1e61etf2026-09-10277540KR7277540001ACE 아시아TOP5032,055원-210원-0.65%32186.1332,240원32,240원31,800원188600.3만원256.4억원800,000주S&P ASIA50 Price Return Index9163.434257.4억원
cmtwh8ymj0oak10g0zn3h8t6ufsc-securities-productetf:276990:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yme0oai10g0hh2zv2z81etf2026-09-10276990KR7276990009KODEX 글로벌로봇(합성)24,495원-70원-0.28%24460.4524,570원24,570원24,400원1,2753114.6만원433.5억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1289.825432.9억원
cmtwh8ylc0o9w10g0smnivr5yfsc-securities-productetf:275980:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yl60o9s10g0m8mjjhu71etf2026-09-10275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,500원-40원-0.17%23542.6123,585원23,585원23,335원8071891.4만원596.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4132.910597.9억원
cmtwh8yjp0o8x10g0t3ayzty1fsc-securities-productetf:273130:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yjl0o8u10g0nvvcatfu1etf2026-09-10273130KR7273130005KODEX 종합채권(AA-이상)액티브109,740원-75원-0.07%109638.87109,620원109,755원109,555원27,31929.9억원3.4조원31,238,000주KAP 한국종합채권지수258.6503.4조원
cmtwh8yjh0o8r10g0150cuffkfsc-securities-productetf:272910:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yjc0o8o10g0y36c9pwi1etf2026-09-10272910KR7272910001ACE 중장기국공채액티브105,935원-140원-0.13%105876.34106,030원106,030원105,845원331.7만원739.4억원698,000주KIS 종합채권국공채1-10Y지수154.360739억원
cmtwh8yj80o8l10g0ibytgz2rfsc-securities-productetf:272580:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yj30o8i10g0lz8y2yi41etf2026-09-10272580KR7272580002TIGER 단기채권액티브57,140원15원0.03%57127.2657,135원57,140원57,135원21,88812.5억원7605.3억원13,310,000주KIS MSB 6M PLUS 지수13734.5907603.6억원
cmtwh8yiy0o8f10g0u2habdw4fsc-securities-productetf:272570:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yit0o8c10g07ht86vzv1etf2026-09-10272570KR7272570003RISE 중장기국공채액티브107,765원-80원-0.07%107703.07107,750원107,765원107,740원553.8만원148.7억원138,000주KIS 종합채권국공채4~5Y지수148.580148.6억원
cmtwh8yip0o8910g03azcpkuqfsc-securities-productetf:272560:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yik0o8710g0gykpqni21etf2026-09-10272560KR7272560004RISE 단기국공채액티브114,940원25원0.02%114906.13114,930원114,950원114,930원2,3892.7억원1574.6억원1,370,000주KIS 종합채권국공채3M~1.5Y지수140.7801574.2억원
cmtwh8yif0o8310g02aikfw1ifsc-securities-productetf:271060:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yib0o8110g00wgxb6au1etf2026-09-10271060KR7271060006KODEX 3대농산물선물(H)9,005원-145원-1.58%9061.359,005원9,050원8,965원60,7895.4억원286.3억원3,180,000주S&P GSCI Grains Select Index ER18.961288.1억원
cmtwh8yi70o7y10g0nowmby4pfsc-securities-productetf:271050:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yi20o7w10g0qnxjxohy1etf2026-09-10271050KR7271050007KODEX WTI원유선물인버스(H)1,770원-30원-1.67%1756.421,762원1,776원1,743원6,745,659118.1억원1587.6억원89,700,000주S&P GSCI Crude Oil Index ER253.2781639.1억원
22,152건 중 6,401–6,450← 이전129 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬