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
cmtwh8ydn0o5610g084pyfeblfsc-securities-productetf:266160:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ydj0o5310g0ert0cy041etf2026-09-10266160KR7266160001RISE 고배당33,885원35원0.10%33807.8733,860원33,985원33,300원16,3475.5억원2151.6억원6,350,000주FnGuide 고배당포커스 지수23972.0602146.7억원
cmtwh8yde0o5010g0pqoyoe3mfsc-securities-productetf:265690:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yda0o4y10g0m0dealjd1etf2026-09-10265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148955.9만원
cmtwh8y9q0o2w10g0mhpd9iocfsc-securities-productetf:256750:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y9l0o2t10g0uee1nj2q1etf2026-09-10256750KR7256750001KODEX 차이나심천ChiNext(합성)14,615원-60원-0.41%14689.2314,685원14,685원14,460원22,6143.3억원447억원3,059,000주SZSE ChiNext Price Index3338.422449.3억원
cmtwh8y9g0o2q10g0tyoppsbifsc-securities-productetf:256450:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y9b0o2o10g0ig09ko5e1etf2026-09-10256450KR7256450008PLUS 심천차이넥스트(합성)14,140원10원0.07%14333.4214,125원14,215원14,125원128180.9만원70.7억원500,000주SZSE ChiNext Price Index3338.42271.6억원
cmtwh8y960o2l10g08lpm4akwfsc-securities-productetf:256440:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y910o2i10g0g3szicbn1etf2026-09-10256440KR7256440009ACE MSCI인도네시아(합성)5,145원-40원-0.77%5218.855,180원5,185원5,120원25,1061.2억원313.8억원6,100,000주MSCI Indonesia Index4268.333318.3억원
cmtwh8y8w0o2f10g0e2uhbzt1fsc-securities-productetf:253290:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y8r0o2c10g0ry61hfdo1etf2026-09-10253290KR7253290001RISE 헬스케어채권혼합11,615원-80원-0.68%11603.2711,570원11,650원11,490원3,2543768.6만원209억원1,800,000주FnGuide 헬스케어 채권혼합 지수2097.880208.8억원
cmtwh8y8m0o2910g0a8nplmukfsc-securities-productetf:253280:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y8g0o2610g0258hpy6s1etf2026-09-10253280KR7253280002RISE 헬스케어12,390원-200원-1.59%12485.2212,545원12,545원12,232원9891223.1만원74.3억원600,000주FnGuide 헬스케어 지수3154.64074.9억원
cmtwh8y820o1x10g0ajuypyk5fsc-securities-productetf:253240:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7x0o1u10g0p8yevlkj1etf2026-09-10253240KR7253240006KIWOOM 200선물인버스1,271원3원0.24%1275.151,275원1,297원1,264원23,0062938.6만원15.5억원1,220,000주코스피 200 선물지수5406.32015.5억원
cmtwh8y7t0o1r10g05o30y50yfsc-securities-productetf:253230:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7p0o1p10g0ctbulj6q1etf2026-09-10253230KR7253230007KIWOOM 200선물인버스2X71원0원0.00%71.4572원74원70원1,780,8581.2억원21.3억원30,100,000주코스피 200 선물지수5406.32023.6억원
cmtwh8y7j0o1l10g0z1pzg48hfsc-securities-productetf:253160:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y7f0o1j10g0d1hhj1341etf2026-09-10253160KR7253160006PLUS 200선물인버스2X141원-4원-2.76%144.51145원152원141원1,253,0211.8억원11.7억원8,350,000주코스피 200 선물지수5406.32012.8억원
cmtwh8y7a0o1g10g09wlf1cfnfsc-securities-productetf:253150:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y760o1f10g0hejrhxsc1etf2026-09-10253150KR7253150007PLUS 200선물레버리지213,305원-1,590원-0.74%212162.00212,860원215,035원204,010원26,52655.9억원533.2억원250,000주코스피 200 선물지수5406.320530.4억원
cmtwh8y720o1c10g00mpt1ksofsc-securities-productetf:252710:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6x0o1910g06ekp06mc1etf2026-09-10252710KR7252710009TIGER 200선물인버스2X76원-1원-1.30%77.0378원80원76원56,222,89043.6억원262.5억원345,500,000주코스피 200 선물지수5406.320266.9억원
cmtwh8y6t0o1710g0a7q931d6fsc-securities-productetf:252670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6o0o1410g06z0ld8bc1etf2026-09-10252670KR7252670005KODEX 200선물인버스2X71원1원1.43%70.4871원74원69원7,343,013,0765255억원6837억원9,629,700,000주코스피 200 선물지수5406.3207150.5억원
cmtwh8y6k0o1110g0k5zchnspfsc-securities-productetf:252650:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y6f0o0z10g0rby3b4yd1etf2026-09-10252650KR7252650007KODEX 200동일가중18,925원-50원-0.26%18973.9118,725원18,925원18,570원1,4722770.8만원132.4억원700,000주코스피 200 동일가중지수3813.150132.8억원
cmtwh8y6b0o0w10g0ge8zyqjwfsc-securities-productetf:252420:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y670o0u10g0lqg1gg601etf2026-09-10252420KR7252420005RISE 200선물인버스2X74원-1원-1.33%74.6975원78원74원1,767,6571.3억원37억원50,100,000주코스피 200 선물지수5406.32037.4억원
cmtwh8y630o0r10g0qmzqkyt3fsc-securities-productetf:252410:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5y0o0o10g0fxdp5ih01etf2026-09-10252410KR7252410006RISE 200선물인버스1,277원7원0.55%1274.911,268원1,295원1,268원31,2734027.5만원25.5억원2,000,000주코스피 200 선물지수5406.32024.2억원
cmtwh8y5s0o0l10g073na1d3cfsc-securities-productetf:252400:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5n0o0i10g072uaxd5j1etf2026-09-10252400KR7252400007RISE 200선물레버리지106,370원-1,085원-1.01%106155.33106,805원107,700원101,925원42,77844.6억원638.2억원600,000주코스피 200 선물지수5406.320636.9억원
cmtwh8y5i0o0f10g01703gqrafsc-securities-productetf:252000:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y5d0o0c10g0g89rdqac1etf2026-09-10252000KR7252000005TIGER 200동일가중19,840원35원0.18%19865.3719,675원19,850원19,470원327641.3만원99.2억원500,000주코스피 200 동일가중지수3813.15099.3억원
cmtwh8y580o0910g0vzwwcmokfsc-securities-productetf:251600:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y530o0610g0lntr8q811etf2026-09-10251600KR7251600003PLUS 고배당주채권혼합15,470원10원0.06%15451.9215,495원15,495원15,360원136,51821억원5986.8억원38,700,000주FnGuide 고배당 채권혼합 지수4052.3205979.8억원
cmtwh8y4z0o0310g0njfqzhhtfsc-securities-productetf:251590:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y4u0o0010g0x8kgag2p1etf2026-09-10251590KR7251590006PLUS 고배당저변동5017,415원80원0.46%17393.8517,335원17,415원17,170원323558.3만원121.9억원700,000주FnGuide 고배당저변동50 지수3010.580121.7억원
cmtwh8y4q0nzx10g0qblljhpefsc-securities-productetf:251350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y4l0nzv10g0citf47ag1etf2026-09-10251350KR7251350005KODEX MSCI선진국37,905원-95원-0.25%37776.6837,730원38,000원37,690원12,6594.7억원4851.8억원12,800,000주MSCI World4931.3104835.4억원
cmtwh8y4f0nzr10g0069iuwb4fsc-securities-productetf:251340:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y4a0nzo10g0dpok8cz31etf2026-09-10251340KR7251340006KODEX 코스닥150선물인버스2,365원-40원-1.66%2362.472,440원2,470원2,360원57,797,7391397.4억원1092.6억원46,200,000주F-코스닥150 지수1659.1701032.3억원
cmtwh8y460nzl10g0xg414ce0fsc-securities-productetf:250780:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y400nzi10g0rg9h4lum1etf2026-09-10250780KR7250780004TIGER 코스닥150선물인버스2,385원-40원-1.65%2366.172,450원2,480원2,375원477,35911.5억원67.9억원2,850,000주F-코스닥150 지수1659.17067.4억원
cmtwh8y3v0nzf10g0jhaxm7bwfsc-securities-productetf:250730:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y3r0nzc10g03obks11t1etf2026-09-10250730KR7250730009RISE 차이나HSCEI(H)9,790원40원0.41%9920.979,750원9,905원9,750원308302.1만원166.4억원1,700,000주Hang Seng China H8276.760168.6억원
cmtwh8y3m0nz910g08716bvsqfsc-securities-productetf:248270:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y3h0nz610g0vvrfguqk1etf2026-09-10248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,030원-100원-0.40%25148.6225,140원25,315원24,990원3,0017529.1만원290.3억원1,160,000주S&P Global 1200 Health Care Index5654.872291.7억원
cmtwh8y3d0nz310g0ngmdtrxcfsc-securities-productetf:245710:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y390nz010g01ef0z8x51etf2026-09-10245710KR7245710009ACE 베트남VN30(합성)28,250원30원0.11%28632.8028,500원28,595원28,150원22,7016.4억원2655.5억원9,400,000주VN30 Index(PR)1976.8202691.4억원
cmtwh8y340nyx10g0d2bxqh72fsc-securities-productetf:245360:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y2y0nyt10g0gt7y3p511etf2026-09-10245360KR7245360003TIGER 차이나HSCEI11,715원-85원-0.72%11849.6411,710원11,800원11,650원3,4294020.7만원246억원2,100,000주Hang Seng China H8276.760248.8억원
cmtwh8xz20nwf10g05wqkslxxfsc-securities-productetf:237370:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xyx0nwc10g0mvyjinal1etf2026-09-10237370KR7237370002KODEX 코리아배당성장채권혼합15,730원45원0.29%15745.3315,685원15,735원15,650원32,7225.1억원1635.9억원10,400,000주배당성장채권혼합지수2506.2701637.5억원
cmtwh8xyt0nw910g01469s0j0fsc-securities-productetf:237350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xyp0nw710g0ugzp29wa1etf2026-09-10237350KR7237350004KODEX 코스피10089,545원50원0.06%89366.2389,290원89,860원87,560원104,03892.3억원9939.4억원11,100,000주코스피 1008678.4509919.6억원
cmtwh8xyi0nw310g05pu7ur92fsc-securities-productetf:236350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xye0nvz10g0weh2rguj1etf2026-09-10236350KR7236350005TIGER 인도니프티50레버리지(합성)24,300원-335원-1.36%24334.3924,805원24,805원24,215원5191264만원150.6억원620,000주Nifty 50 Index23431.500150.8억원
cmtwh8xy00nvr10g098r1ivesfsc-securities-productetf:233740:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xxv0nvn10g0npdjfauc1etf2026-09-10233740KR7233740000KODEX 코스닥150레버리지7,230원265원3.80%7242.676,750원7,230원6,630원81,918,1765687.5억원3.5조원495,900,000주코스닥 1501441.7603.5조원
cmtwh8xws0nuz10g0zmktsyxgfsc-securities-productetf:229200:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xwo0nuv10g0lw982xav1etf2026-09-10229200KR7229200001KODEX 코스닥15014,365원245원1.74%14319.7813,875원14,365원13,765원34,920,4764932.3억원4.9조원345,250,000주코스닥 1501441.7604.9조원
cmtwh8xw90nun10g04efeq8h0fsc-securities-productetf:228810:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xw40nuk10g0c4z4fi8n1etf2026-09-10228810KR7228810008TIGER 미디어컨텐츠3,075원10원0.33%3067.353,045원3,075원3,005원147,1524.4억원746.3억원24,270,000주WISE 미디어컨텐츠 지수1582.980745.3억원
cmtwh8xub0ntj10g0qjctgeuxfsc-securities-productetf:227540:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xu70ntg10g0admh2fr21etf2026-09-10227540KR7227540002TIGER 200 헬스케어19,000원-225원-1.17%18966.3219,050원19,070원18,645원9,5701.8억원315.4억원1,660,000주코스피 200 헬스케어2005.930314.8억원
cmtwh8xu20ntd10g0eqm99wb4fsc-securities-productetf:226980:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xtx0nta10g06lrb8bst1etf2026-09-10226980KR7226980001KODEX 200 중소형23,240원-195원-0.83%23476.2723,400원23,500원22,840원57,06313.2억원209.1억원900,000주코스피 200 중소형주지수2338.940211.2억원
cmtwh8xth0nt110g0ijxjy2ksfsc-securities-productetf:226380:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xtc0nsy10g0q0mkdz4k1etf2026-09-10226380KR7226380004ACE Fn성장소비주도주5,800원30원0.52%5838.885,770원5,825원5,735원435251.9만원40.6억원700,000주FnGuide 성장소비주도 지수1928.87040.8억원
cmtwh8xt70nsv10g0onddnd01fsc-securities-productetf:225800:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xt20nss10g0rnwq0hnu1etf2026-09-10225800KR7225800002KIWOOM 미국달러선물레버리지14,095원10원0.07%14176.8314,200원14,200원14,080원8491202.2만원71.8억원510,000주미국달러선물지수1503.94072.3억원
cmtwh8xsx0nsp10g0yda8plemfsc-securities-productetf:225130:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xsr0nsm10g0y4h6j6lc1etf2026-09-10225130KR7225130004ACE 골드선물 레버리지(합성 H)49,360원880원1.82%49213.1948,480원49,360원48,200원3,4081.6억원246.8억원500,000주S&P GSCI GOLD Index Excess Return257.880246억원
cmtwh8xsm0nsj10g0pqw3zhnlfsc-securities-productetf:225060:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xsh0nsg10g027j2go3t1etf2026-09-10225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)17,140원-220원-1.27%17308.0017,250원17,250원16,810원1,4542472.1만원181.6억원1,060,000주MSCI EM Index1744.927183.4억원
cmtwh8xsc0nsd10g0a3kjvyuwfsc-securities-productetf:225050:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xs70nsa10g01mvnyc191etf2026-09-10225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,995원-510원-3.09%16028.9916,310원16,310원15,970원186298.1만원71.9억원450,000주EURO STOXX 50 Index6311.56072.1억원
cmtwh8xs20ns710g0bk6941ovfsc-securities-productetf:225040:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xrx0ns410g0q9owbz4f1etf2026-09-10225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,175원-390원-0.58%66744.1667,000원67,190원66,845원6,9564.6억원564.2억원840,000주S&P 5007591.700560.6억원
cmtwh8xrs0ns110g0vv0k4nljfsc-securities-productetf:225030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xrn0nry10g06b2eq9te1etf2026-09-10225030KR7225030006TIGER 미국S&P500선물인버스(H)2,260원5원0.22%2269.012,260원2,275원2,260원20,3504601.9만원37.2억원1,650,000주S&P 500 Futures Total Return Index1155.28037.4억원
cmtwh8xri0nrv10g09u0rzgp8fsc-securities-productetf:223190:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xrd0nrs10g0btb0uvy31etf2026-09-10223190KR7223190000KODEX 200가치저변동28,380원-60원-0.21%28341.0828,355원28,395원27,875원1,1533247.9만원283.8억원1,000,000주코스피 200 가치저변동성13916.470283.4억원
cmtwh8xr80nrp10g07ovi0liufsc-securities-productetf:220130:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xr30nrm10g0u08jlkp11etf2026-09-10220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,800원-25원-0.37%6867.926,850원6,850원6,800원96.1만원54.4억원800,000주CSI 500 지수7717.79854.9억원
cmtwh8xqy0nrj10g026c15af0fsc-securities-productetf:219900:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xqt0nrg10g06uvwm23r1etf2026-09-10219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,870원10원0.26%3944.103,860원3,930원3,860원765296.1만원54.1억원1,400,000주CSI 300 Index4548.39055.2억원
cmtwh8xqo0nrd10g0blwcgoxifsc-securities-productetf:219480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xqj0nra10g04kr36hwa1etf2026-09-10219480KR7219480001KODEX 미국S&P500선물(H)33,005원-115원-0.35%32914.7833,010원33,030원32,900원10,2783.3억원1485.2억원4,500,000주S&P 500 Futures Total Return Index1155.2801481.1억원
cmtwh8xqe0nr710g0vy5r9452fsc-securities-productetf:219390:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xq90nr410g0pxuc8q191etf2026-09-10219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,430원-10원-0.12%8530.718,495원8,500원8,430원26,5892.2억원168.6억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7492.181170.6억원
cmtwh8xq40nr110g09pquyigpfsc-securities-productetf:218420:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xpy0nr010g0jkjybdza1etf2026-09-10218420KR7218420008KODEX 미국S&P500에너지(합성)20,370원235원1.17%20347.1720,455원20,455원20,335원23,8184.8억원500억원2,455,000주S&P Select Sector Energy Index1360.020499.5억원
cmtwh8xpn0nqv10g0682ep21kfsc-securities-productetf:217780:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xph0nqr10g095z9cjb81etf2026-09-10217780KR7217780006TIGER 차이나CSI300인버스(합성)5,695원10원0.18%5683.215,660원5,710원5,425원422240.3만원88.2억원1,550,000주CSI 300 Index4548.39088억원
cmtwh8xp00nqj10g01qo9ipmnfsc-securities-productetf:215620:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xov0nqf10g0dfhcetwy1etf2026-09-10215620KR7215620006HK S&P코리아로우볼16,275원0원0.00%16345.740원0원0원00원87.8억원540,000주S&P Korea 저변동성 지수12293.68088.2억원
22,152건 중 6,501–6,550← 이전131 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬