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
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
cmtwh8xog0nq710g0vpajxe96fsc-securities-productetf:213630:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xoa0nq310g0sztor6qk1etf2026-09-10213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,755원-250원-1.19%20880.5421,050원21,100원20,635원1,6353398.7만원190.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1146.337192.1억원
cmtwh8xnv0npu10g03n85u43rfsc-securities-productetf:211900:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xnq0npr10g0o6fp4pfk1etf2026-09-10211900KR7211900006KODEX 코리아배당성장28,350원120원0.43%28373.0328,270원28,425원27,905원3,4099632.5만원921.3억원3,250,000주코스피 배당성장 507076.850922.1억원
cmtwh8xnb0npj10g0k4i432c4fsc-securities-productetf:210780:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xn60npf10g0n52xrtja1etf2026-09-10210780KR7210780003TIGER 코스피고배당23,635원80원0.34%23711.1623,555원23,705원23,295원6,2761.4억원779.9억원3,300,000주코스피 고배당 504763.970782.4억원
cmtwh8y8b0o2210g0luqeao69fsc-securities-productetf:253250:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y870o2010g012xqxrwc1etf2026-09-10253250KR7253250005KIWOOM 200선물레버리지105,100원-715원-0.68%104531.31105,895원106,040원100,355원69,58671.4억원304.7억원290,000주코스피 200 선물지수5406.320303.1억원
cmtwh8xy90nvx10g0o398xhysfsc-securities-productetf:234310:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xy50nvt10g0pjrp6y351etf2026-09-10234310KR7234310001RISE V&S셀렉트밸류28,825원55원0.19%28732.1128,590원28,825원28,260원87249만원144.1억원500,000주FnGuide 셀렉트 밸류 지수5609.320143.6억원
cmtwh8xxr0nvl10g0ixz0exnifsc-securities-productetf:233160:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xxm0nvi10g0vp5mpici1etf2026-09-10233160KR7233160001TIGER 코스닥150 레버리지7,965원255원3.31%7990.577,560원8,010원7,360원2,745,128210.3억원1776.1억원22,300,000주코스닥 1501441.7601741.9억원
cmtwh8xxi0nvf10g0yzrvz950fsc-securities-productetf:232080:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xxd0nvd10g0duknhboc1etf2026-09-10232080KR7232080002TIGER 코스닥15014,600원220원1.53%14604.3314,250원14,645원14,025원22,941,5733300.8억원1.3조원95,360,000주코스닥 1501441.7601.3조원
cmtwh8xx90nva10g0qm8bta8ffsc-securities-productetf:230480:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xx50nv710g0f0t0atj21etf2026-09-10230480KR7230480006KIWOOM 미국달러선물인버스2X4,935원-5원-0.10%4919.834,920원4,955원4,900원3,3211636.9만원99.1억원2,010,000주미국달러선물지수1503.94098.8억원
cmtwh8xx00nv410g0m6ii1ycxfsc-securities-productetf:229720:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xww0nv210g0zd1k1hx41etf2026-09-10229720KR7229720008KODEX KTOP3037,635원-165원-0.44%37896.7137,945원38,000원37,220원3241224.3만원188.1억원500,000주KTOP 3019219.110189.4억원
cmtwh8xwi0nus10g0p88sry8bfsc-securities-productetf:228820:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xwe0nuq10g0q4b700vs1etf2026-09-10228820KR7228820007TIGER KTOP3019,275원115원0.60%19122.5319,160원19,275원18,760원15,5182.9억원192.7억원1,000,000주KTOP 3019219.110191.2억원
cmtwh8xvy0nug10g002423bigfsc-securities-productetf:228800:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xvu0nue10g0tq157pul1etf2026-09-10228800KR7228800009TIGER 여행레저2,675원-20원-0.74%2690.422,690원2,690원2,640원112,5452.9억원690.1억원25,800,000주WISE 여행레저 지수1342.810694.1억원
cmtwh8xvp0nub10g0vz7fjv24fsc-securities-productetf:228790:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xvk0nu810g08hdni0w31etf2026-09-10228790KR7228790002TIGER 화장품4,250원-60원-1.39%4263.434,340원4,340원4,145원5,498,466231.6억원2630.3억원61,890,000주WISE 화장품 지수4313.5502550.3억원
cmtwh8xvg0nu510g01etoyczqfsc-securities-productetf:227830:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xvb0nu310g0x4yk8rbn1etf2026-09-10227830KR7227830007PLUS 코스피72,855원410원0.57%72780.8072,070원72,855원71,545원109787.2만원182.1억원250,000주코스피7033.920181.9억원
cmtwh8xv70nu010g0q5rzjo5jfsc-securities-productetf:227570:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xv20nty10g0hyatjbec1etf2026-09-10227570KR7227570009TIGER 우량가치21,210원-90원-0.42%21416.1321,290원21,440원21,070원6,0501.2억원76.3억원360,000주FnGuide 퀄리티밸류 지수43147.15077억원
cmtwh8xtr0nt610g0m949ih2cfsc-securities-productetf:226490:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xtm0nt410g0ddum12bc1etf2026-09-10226490KR7226490001KODEX 코스피72,505원90원0.12%72318.1972,415원72,620원70,805원86,12761.8억원1.4조원20,600,000주코스피7033.9201.4조원
cmtwh8xpa0nqo10g0hfr2wzhyfsc-securities-productetf:217770:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xp50nqm10g0a935k0mn1etf2026-09-10217770KR7217770007TIGER 원유선물인버스(H)1,121원-11원-0.97%1110.721,119원1,121원1,104원1,034,03211.4억원245.4억원21,900,000주S&P GSCI Crude Oil Index ER253.278246.5억원
cmtwh8xop0nqc10g0omeksrmpfsc-securities-productetf:214980:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xok0nqa10g0slocpfbf1etf2026-09-10214980KR7214980005KODEX 단기채권PLUS114,680원10원0.01%114683.21114,670원114,690원114,670원25,62829.3억원1.7조원15,613,000주KRW Cash PLUS 지수(총수익)170.2501.8조원
cmtwh8xo60nq110g09ccddgz9fsc-securities-productetf:213610:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xo00npx10g0w4adhzph1etf2026-09-10213610KR7213610009KODEX 삼성그룹밸류22,675원-15원-0.07%22653.8922,580원22,700원22,135원6,7931.5억원2698.3억원11,900,000주WISE 삼성그룹 밸류 인덱스22645.0802695.8억원
cmtwh8xnl0npp10g04cv8auetfsc-securities-productetf:211560:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xng0npl10g0blpmvogy1etf2026-09-10211560KR7211560008TIGER 배당성장35,815원185원0.52%35541.2435,420원35,815원35,055원1,0843836만원719.8억원2,010,000주코스피 배당성장 507076.850714.3억원
cmtwh8xn00npc10g0ibxo6ddafsc-securities-productetf:205720:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xmw0npa10g05tn1dt231etf2026-09-10205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,464원-1원-0.07%1472.041,479원1,481원1,464원1,560230만원43.9억원3,000,000주TOPIX4054.58044.1억원
cmtwh8xmh0np110g0nqpgd9hqfsc-securities-productetf:204450:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xmb0nox10g01eg3i1xi1etf2026-09-10204450KR7204450001KODEX 차이나H레버리지(H)2,210원-50원-2.21%2282.532,255원2,255원2,210원34,9677770.4만원214.3억원9,700,000주Hang Seng China H8276.760219.1억원
20,981건 중 5,351–5,400← 이전108 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬