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
cmtwh8yhy0o7t10g0ysckd97sfsc-securities-productetf:270810:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yht0o7q10g0jzklvac61etf2026-09-10270810KR7270810005RISE 코스닥15014,295원255원1.82%14254.4113,870원14,320원13,705원407,87657.2억원3267.8억원22,860,000주코스닥 1501441.7603261.4억원
cmtwh8yhp0o7n10g0qbhlqddifsc-securities-productetf:270800:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yhl0o7l10g0gnqgcmzi1etf2026-09-10270800KR7270800006RISE KQ고배당15,260원-30원-0.20%15494.1615,275원15,275원15,260원2843.1만원83.9억원550,000주FnGuide KQ고배당포커스 지수7824.53085.2억원
cmtwh8yhh0o7i10g0gzsyskbxfsc-securities-productetf:269540:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yhb0o7f10g0cyx2g2l01etf2026-09-10269540KR7269540001PLUS 미국S&P500(H)29,845원-125원-0.42%29766.4329,820원29,865원29,780원5,2141.5억원895.3억원3,000,000주S&P 5007591.700892.9억원
cmtwh8yh20o7b10g0rqecsaqrfsc-securities-productetf:269530:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ygx0o7710g0uxfvotik1etf2026-09-10269530KR7269530002PLUS S&P글로벌인프라19,085원-75원-0.39%19174.0419,160원19,245원19,065원5821111.7만원114.5억원600,000주S&P Global Infrastructure Index3659.474115억원
cmtwh8ygj0o6z10g0gmfc7n4ufsc-securities-productetf:269370:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ygf0o6w10g00y4hwelp1etf2026-09-10269370KR7269370003TIGER S&P글로벌인프라(합성)16,430원-40원-0.24%16448.7016,675원16,675원16,320원1,4172332만원115억원700,000주S&P Global Infrastructure Index3659.474115.1억원
cmtwh8yga0o6t10g01nkgki7zfsc-securities-productetf:267770:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yg60o6q10g08kirkm3s1etf2026-09-10267770KR7267770006TIGER 200선물레버리지87,840원-865원-0.98%87676.8788,155원88,880원84,155원48,70142.5억원2196억원2,500,000주코스피 200 선물지수5406.3202104.2억원
cmtwh8yg20o6n10g0lvyi0rm1fsc-securities-productetf:267490:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yfv0o6k10g0d56g453q1etf2026-09-10267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,955원-45원-0.90%4971.754,965원4,965원4,900원3215.7만원34.6억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index196.43634.8억원
cmtwh8yd40o4u10g09he4l9lofsc-securities-productetf:261920:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycy0o4q10g0k6athyur1etf2026-09-10261920KR7261920003ACE MSCI필리핀(합성)11,940원-75원-0.62%12000.0812,030원12,030원11,905원4655.1만원11.9억원100,000주MSCI Philippines IMI Index1614.68312억원
cmtwh8ycs0o4n10g0sxookalpfsc-securities-productetf:261270:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycn0o4k10g0qqybchmf1etf2026-09-10261270KR7261270003KODEX 미국달러선물인버스8,360원-10원-0.12%8345.578,330원8,370원8,325원56,9984.7억원991.4억원11,860,000주미국달러선물지수1503.940986.4억원
cmtwh8yci0o4h10g03qx4mcmkfsc-securities-productetf:261260:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ycd0o4e10g0qr9gh37p1etf2026-09-10261260KR7261260004KODEX 미국달러선물인버스2X5,685원-20원-0.35%5670.475,655원5,705원5,645원224,27012.7억원1981.7억원34,860,000주미국달러선물지수1503.9401973.8억원
cmtwh8yc90o4b10g0i04heplbfsc-securities-productetf:261250:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yc40o4810g0gtylikiz1etf2026-09-10261250KR7261250005KODEX 미국달러선물레버리지14,950원55원0.37%15025.0515,000원15,060원14,905원47,2707억원297.5억원1,990,000주미국달러선물지수1503.940298.9억원
cmtwh8ybz0o4510g0jmbprxmpfsc-securities-productetf:261240:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ybt0o4210g0x8cr903r1etf2026-09-10261240KR7261240006KODEX 미국달러선물13,840원35원0.25%13868.7613,855원13,875원13,800원55,9537.7억원603.4억원4,360,000주미국달러선물지수1503.940607.4억원
cmtwh8ybk0o3x10g0e6alqhm2fsc-securities-productetf:261220:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ybf0o3v10g0pbwn5ojh1etf2026-09-10261220KR7261220008KODEX WTI원유선물(H)26,835원310원1.17%26964.0427,250원27,290원26,780원238,12164.5억원583.6억원2,175,000주S&P GSCI Crude Oil Index ER253.278539.2억원
cmtwh8yyc0ohq10g0g4x08a8sfsc-securities-productetf:295000:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yy80oho10g0qyxqdgwo1etf2026-09-10295000KR7295000004RISE 국채선물10년50,990원-170원-0.33%50998.0050,990원50,990원50,920원46234.3만원50.9억원100,000주10년국채선물지수1119.15050.9억원
cmtwh8yrz0oe010g01xquyvjrfsc-securities-productetf:287180:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yru0odx10g0p1jmp4uv1etf2026-09-10287180KR7287180004PLUS 미국나스닥테크52,850원-10원-0.02%52700.8352,360원53,090원52,360원7093733.6만원475.6억원900,000주NASDAQ 100 Technology Sector Index16995.360474.3억원
cmtwh8yrq0odu10g0t71sxo54fsc-securities-productetf:285690:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yrm0odr10g0mdz70x331etf2026-09-10285690KR7285690004FOCUS ESG리더스22,020원0원0.00%21971.140원0원0원00원77억원350,000주KRX ESG Leaders 1503335.63076.8억원
cmtwh8yri0odo10g0yd0bszytfsc-securities-productetf:284980:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yrc0odm10g07fbaj2621etf2026-09-10284980KR7284980000RISE 200금융22,855원95원0.42%22879.3122,570원22,935원22,540원2,7196188.6만원196.5억원860,000주코스피 200 금융1750.040196.7억원
cmtwh8yr40odh10g0b0e7yxw7fsc-securities-productetf:284430:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqz0ode10g0zc3dzpw61etf2026-09-10284430KR7284430006KODEX 200미국채혼합5020,860원-30원-0.14%20866.2820,850원20,965원20,630원286,21059.5억원2조원96,880,000주코스피 200 미국채 혼합지수4839.7802조원
cmtwh8yqv0odb10g0eujdwj5ufsc-securities-productetf:283580:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqr0od810g06tpfpm131etf2026-09-10283580KR7283580009KODEX 차이나CSI30014,680원-45원-0.31%14773.7514,725원14,770원14,620원66,3099.7억원2429.5억원16,550,000주CSI 300 Index4548.3902445억원
cmtwh8yqn0od510g01zrxfbaqfsc-securities-productetf:282000:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqi0od310g0j0duzpub1etf2026-09-10282000KR7282000009RISE 국고채3년선물인버스115,055원170원0.15%115036.50115,035원115,075원115,035원557.5만원117.3억원102,000주국채선물지수1206.050117.3억원
cmtwh8yqe0od010g0uer0bdv9fsc-securities-productetf:281990:202609102026-09-10dayperiod2026-09-11 13:49:472026-09-11 13:49:47cmtwh8yqa0ocx10g0ih0vrnd41etf2026-09-10281990KR7281990002RISE 중소형고배당17,885원110원0.62%17954.6017,840원17,915원17,615원6861212.6만원98.3억원550,000주FnGuide 중소형고배당포커스 지수17408.22098.7억원
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
22,152건 중 6,451–6,500← 이전130 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬