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
cmtwh8zik0ott10g0teami5d3fsc-securities-productetf:360140:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zif0otr10g0gp14i7xc1etf2026-09-10360140KR7360140008KODEX 200롱코스닥150숏선물22,735원-405원-1.75%22550.6623,430원23,525원22,520원15,0693.4억원500.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1962.470496.1억원
cmtwh8zia0oto10g0drwwv7tbfsc-securities-productetf:359210:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zi60otl10g0k8rzvefg1etf2026-09-10359210KR7359210002KODEX 코스피TR36,530원-5원-0.01%36514.5936,720원36,720원35,830원9543467.3만원840.1억원2,300,000주코스피 TR9236.140839.8억원
cmtwh8zi10oti10g0jg6nfz7bfsc-securities-productetf:357870:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhw0otf10g0md2igpmk1etf2026-09-10357870KR7357870005TIGER CD금리투자KIS(합성)58,045원20원0.03%58027.7258,040원58,045원58,040원131,29476.2억원3.5조원61,236,000주KIS CD Index(총수익)12721.7903.5조원
cmtwh8zhs0otc10g0lel8687xfsc-securities-productetf:356540:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhn0ot910g01917yokb1etf2026-09-10356540KR7356540005ACE 종합채권(AA-이상)액티브101,015원-155원-0.15%100996.58101,015원101,045원100,980원7,0877.1억원1조원10,607,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4801조원
cmtwh8zhj0ot610g0o419638kfsc-securities-productetf:354500:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zhe0ot310g071091jwf1etf2026-09-10354500KR7354500001ACE 코스닥15014,460원240원1.69%14471.0514,115원14,485원13,890원172,84724.6억원1576.1억원10,900,000주코스닥 1501441.7601577.3억원
cmtwh8zha0ot010g0sl62pzb4fsc-securities-productetf:354350:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zh50osy10g026ktsusg1etf2026-09-10354350KR7354350001HANARO 글로벌럭셔리S&P(합성)18,035원-300원-1.64%18037.5618,235원18,235원17,995원257463.2만원93.7억원520,000주S&P Global Luxury Index4095.75193.7억원
cmtwh8zgw0ost10g0hr7ro30lfsc-securities-productetf:354240:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zgr0osp10g0kxl0muha1etf2026-09-10354240KR7354240004RISE 미국고정배당우선증권10,095원-55원-0.54%10102.8710,170원10,175원10,065원838848.2만원111억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)71.950111.1억원
cmtwh90c00pb410g0451xfza6fsc-securities-productetf:413930:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90bu0pb010g0bxma4cpz1etf2026-09-10413930KR7413930009WON AI ESG액티브28,270원-330원-1.15%28454.9728,470원28,470원27,950원90255.6만원155.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3934.510156.5억원
cmtwh90bf0pas10g0tjowmlv4fsc-securities-productetf:412770:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90ba0pao10g0xttfzgro1etf2026-09-10412770KR7412770000TIGER 글로벌AI플랫폼액티브11,920원-65원-0.54%12036.5612,085원12,085원11,865원1,7902132.2만원697.3억원5,850,000주Indxx Global Metaverse Index (Price Return)5273.370699.3억원
cmtwh906q0p8510g0j9byqf6kfsc-securities-productetf:404260:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh906l0p8310g095jqfrvj1etf2026-09-10404260KR7404260002KODEX 기후변화솔루션24,690원-330원-1.32%24838.7424,875원24,940원24,440원230568.2만원197.5억원800,000주KRX 기후변화 솔루션지수4681.410198.7억원
cmtwh90570p7c10g0xgzjaly7fsc-securities-productetf:401590:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh90520p7910g0n8k3mayc1etf2026-09-10401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,090원15원0.14%11203.7811,150원11,150원11,090원263291.9만원56.5억원510,000주ICE Global Carbon Futures Index(Excess Return)702.50957.1억원
cmtwh904n0p6z10g0x8w9mfixfsc-securities-productetf:401170:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh904j0p6x10g0poc4qkez1etf2026-09-10401170KR7401170006RISE 메타버스10,700원40원0.38%10694.4610,575원10,700원10,510원2,0362162.7만원419.4억원3,920,000주iSelect 메타버스 지수(시장가격지수)2283.720419.2억원
cmtwh90430p6n10g0htec5qkkfsc-securities-productetf:400590:202609102026-09-10dayperiod2026-09-11 13:49:492026-09-11 13:49:49cmtwh903y0p6l10g0hu0gu7vv1etf2026-09-10400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,000원115원0.83%14057.4913,970원14,005원13,970원7481045.6만원70억원500,000주ICE Global Carbon Futures Index(Excess Return)702.50970.2억원
cmtwh903a0p6510g030gk9ispfsc-securities-productetf:399580:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh90350p6310g00xbqn3is1etf2026-09-10399580KR7399580000RISE 글로벌클린에너지9,250원-85원-0.91%9320.519,225원9,500원9,225원3,2233012.1만원92.5억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1136.48093.2억원
cmtwh902p0p5t10g0uzorl8mkfsc-securities-productetf:396520:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh902l0p5r10g0kar9mgd91etf2026-09-10396520KR7396520009TIGER 차이나반도체FACTSET12,590원-35원-0.28%12633.2412,700원12,700원12,465원372,83046.8억원5177억원41,120,000주FactSet China Semiconductor 지수(PR)302.3105194.7억원
cmtwh8zpk0oy410g0o2rsx6pofsc-securities-productetf:371470:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zpf0oy010g0yxfxfv091etf2026-09-10371470KR7371470006TIGER 차이나바이오테크SOLACTIVE7,995원-180원-2.20%8212.208,175원8,195원7,980원25,6292억원422.1억원5,280,000주Solactive China Biotech Index(PR)1735.030433.6억원
cmtwh8zp00oxr10g01by23dlkfsc-securities-productetf:371450:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zow0oxp10g0ohmyqm6o1etf2026-09-10371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX12,960원65원0.50%12937.3912,825원12,990원12,795원8,0051억원202.1억원1,560,000주Indxx Global Cloud Computing Index(PR)7014.120201.8억원
cmtwh8zor0oxm10g0i7ext181fsc-securities-productetf:371160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zom0oxk10g0lwb8evhb1etf2026-09-10371160KR7371160003TIGER 차이나항셍테크6,315원-120원-1.86%6475.476,425원6,425원6,310원473,46330억원5181.4억원82,050,000주Hang Seng TECH Index4333.4005274.2억원
cmtwh8zog0oxf10g0lg7sco4wfsc-securities-productetf:371150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zoa0oxd10g0bx6t8ha11etf2026-09-10371150KR7371150004RISE 차이나항셍테크6,175원-90원-1.44%6314.346,310원6,310원6,130원783485.2만원80.2억원1,300,000주Hang Seng TECH Index4333.40082억원
cmtwh8zo60oxa10g0uh6qu0h0fsc-securities-productetf:368680:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zo10ox710g0sn5nbmrg1etf2026-09-10368680KR7368680005KODEX K-뉴딜디지털플러스7,915원-95원-1.19%7961.957,890원7,915원7,890원21.5만원71.2억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1899.44071.6억원
cmtwh8znw0ox410g08tnwh95cfsc-securities-productetf:368590:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8znr0ox210g0jsqgzb2l1etf2026-09-10368590KR7368590006RISE 미국나스닥10029,120원-60원-0.21%29101.9729,175원29,220원28,990원363,438105.6억원1.5조원52,800,000주NASDAQ 10029103.5101.5조원
cmtwh8znn0owz10g0r6ol41osfsc-securities-productetf:368190:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zni0oww10g0vrakm47k1etf2026-09-10368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,855원-145원-1.81%7902.077,890원7,890원7,855원1,4211117.1만원251.3억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1899.440252.8억원
cmtwh8zne0owt10g08eddqgxufsc-securities-productetf:367770:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zn90owq10g0n5v9uptf1etf2026-09-10367770KR7367770005RISE 수소경제테마23,115원50원0.22%23010.8722,855원23,115원22,460원19,2904.3억원1201.9억원5,200,000주FnGuide 수소 경제 테마 지수2900.4301196.5억원
cmtwh8zn40own10g0i8pr2a83fsc-securities-productetf:367760:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zn00owk10g0ux63fu3i1etf2026-09-10367760KR7367760006RISE 네트워크인프라59,665원220원0.37%59593.9059,330원59,915원57,970원62,83037억원6921.1억원11,600,000주FnGuide 네트워크 인프라 지수8233.9406883억원
cmtwh8zmv0owh10g013kedjr7fsc-securities-productetf:367740:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zmr0owf10g0ukigc9bj1etf2026-09-10367740KR7367740008HANARO Fn5G산업43,125원-890원-2.02%43721.9943,520원44,060원42,890원4541980.2만원237.1억원550,000주FnGuide 5G 산업 지수7452.220240.4억원
cmtwh8zmd0ow610g08j6i4uplfsc-securities-productetf:365780:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zm90ow310g0159vdoib1etf2026-09-10365780KR7365780006ACE 국고채10년81,930원-250원-0.30%81930.8281,930원82,010원81,750원3,7593억원5148.4억원6,284,000주KIS 10년 국고채 지수 (총수익)15534.5605148.5억원
cmtwh8zm50ow010g0n7bsdin7fsc-securities-productetf:365040:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zm00ovy10g0q4izgd7o1etf2026-09-10365040KR7365040005TIGER AI코리아그로스액티브37,400원-40원-0.11%37203.7937,225원37,400원36,510원3,9351.4억원785.4억원2,100,000주코스피7033.920781.2억원
cmtwh8zfo0os310g02sj8ktugfsc-securities-productetf:337160:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zfj0os010g0z4swtplf1etf2026-09-10337160KR7337160006KODEX 200ESG49,420원185원0.38%49104.2649,200원49,420원48,100원7,0033.4억원1680.2억원3,400,000주코스피 200 ESG 지수1462.0201669.5억원
cmtwh8zff0orx10g0kt4nnhr4fsc-securities-productetf:337150:202609102026-09-10dayperiod2026-09-11 13:49:482026-09-11 13:49:48cmtwh8zfb0oru10g0jl1p63601etf2026-09-10337150KR7337150007KODEX 200exTOP25,710원-70원-0.27%25701.8125,565원25,710원25,270원3383.9만원154.2억원600,000주코스피 200 초대형제외 지수555.490154.2억원
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
20,981건 중 5,151–5,200← 이전104 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬