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
cmtwh8x7u0ngw10g0laa3ctxofsc-securities-productetf:140710:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x7p0ngs10g0rtrl1nfq1etf2026-09-10140710KR7140710005KODEX 운송6,600원-55원-0.83%6617.886,615원6,630원6,530원170,88211.2억원125.4억원1,900,000주KRX 운송1344.650125.7억원
cmtwh8xmq0np610g03vl9lz9hfsc-securities-productetf:204480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xmm0np410g0sv4quwl91etf2026-09-10204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,295원-245원-1.09%22892.9322,540원22,660원22,195원5,6931.2억원829.3억원3,720,000주CSI 300 Index4548.390851.6억원
cmtwh8xm60nov10g0v4swzodafsc-securities-productetf:203780:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xm10nos10g0gcq0g3lu1etf2026-09-10203780KR7203780002TIGER 미국나스닥바이오34,185원-135원-0.39%34073.3733,985원34,205원33,835원23,1687.8억원1025.5억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)6921.2501022.2억원
cmtwh8xlw0nop10g0e1ohc7ilfsc-securities-productetf:200250:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xlr0non10g0nfo829pd1etf2026-09-10200250KR7200250009KIWOOM 인도Nifty50(합성)20,295원-35원-0.17%20347.3820,300원20,315원20,205원5,3091억원1603.3억원7,900,000주Nifty 50 Index23431.5001607.4억원
cmtwh8xll0noj10g03olawqbvfsc-securities-productetf:200030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xlf0nof10g0uhmue90j1etf2026-09-10200030KR7200030005KODEX 미국S&P500산업재(합성)39,640원-560원-1.39%39638.9339,770원39,770원39,515원1,7006726.7만원446.7억원1,127,000주S&P Select Sector Industrial Index1729.002446.7억원
cmtwh8xl00no710g0axbzk5eqfsc-securities-productetf:196030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkv0no410g08b3x3u8v1etf2026-09-10196030KR7196030001ACE 일본TOPIX레버리지(H)88,320원415원0.47%87630.2187,065원88,320원86,530원761만원441.6억원500,000주TOPIX4054.580438.1억원
cmtwh8xkq0no110g0y6tgrangfsc-securities-productetf:195980:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkl0nny10g0hov0qi6w1etf2026-09-10195980KR7195980008PLUS 신흥국MSCI(합성 H)15,635원65원0.42%15686.1015,570원15,665원15,395원7,0051억원956.8억원6,120,000주MSCI EM Index1744.927963.1억원
cmtwh8xkg0nnv10g0yvodpzdofsc-securities-productetf:195970:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xkb0nnt10g0t2w21sgh1etf2026-09-10195970KR7195970009PLUS 선진국MSCI(합성 H)16,310원-135원-0.82%16508.8516,365원16,460원16,235원5,9029626만원238.1억원1,460,000주MSCI EAFE Index3192.252241억원
cmtwh8xk50nnp10g041qo6ps8fsc-securities-productetf:195930:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xjy0nnl10g0iw2dpvic1etf2026-09-10195930KR7195930003TIGER 유로스탁스50(합성 H)23,270원-160원-0.68%23225.4023,320원23,320원23,140원3,7958796.7만원372.3억원1,600,000주EURO STOXX 50 Index6311.560371.6억원
cmtwh8xio0nmw10g0oy5y34aofsc-securities-productetf:189400:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xik0nmu10g09e11zo7b1etf2026-09-10189400KR7189400005PLUS 글로벌MSCI(합성 H)25,860원-125원-0.48%25877.3225,860원25,860원25,860원1743.9만원77.5억원300,000주MSCI ACWI Index1138.61577.6억원
cmtwh8xi40nmk10g0wlf8zv3dfsc-securities-productetf:183710:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xhz0nmh10g0nl9lkx0t1etf2026-09-10183710KR7183710003RISE 주식혼합95,100원365원0.39%94733.6594,735원95,100원93,695원766.3만원190.2억원200,000주주식국채혼합(주식형)지수3846.150189.4억원
cmtwh8xhj0nm810g0eeic5318fsc-securities-productetf:182490:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xhb0nm610g0il9y2x4d1etf2026-09-10182490KR7182490003TIGER 단기선진하이일드(합성 H)13,880원-25원-0.18%13837.2513,880원13,880원13,880원1419.4만원83.2억원600,000주iBoxx USD Liquid High Yield 0-5 year Index78.95083억원
cmtwh8xd60njs10g02hjjad3pfsc-securities-productetf:157450:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xd20njq10g0edxrxaba1etf2026-09-10157450KR7157450008TIGER 단기통안채112,615원25원0.02%112595.77112,610원112,630원112,610원6,3827.1억원1.2조원11,481,000주KIS MSB 6M(총수익)13567.8901.2조원
cmtwh8xcm0njh10g0fdahod4ufsc-securities-productetf:153270:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xch0njd10g0j7szok7p1etf2026-09-10153270KR7153270004KIWOOM 코스피10086,420원175원0.20%86179.8186,500원86,700원84,555원2,4752.1억원311.1억원360,000주코스피 1008678.450310.2억원
cmtwh8xa40ni710g01ph5su3nfsc-securities-productetf:148020:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x9z0ni410g0s12qj8hm1etf2026-09-10148020KR7148020001RISE 200112,690원-275원-0.24%112654.01112,885원113,265원110,210원858,911962.1억원4.5조원40,400,000주코스피 2001112.1304.5조원
cmtwh8x9k0nhw10g07rfn1hbpfsc-securities-productetf:145850:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x9e0nhs10g0cb0xslce1etf2026-09-10145850KR7145850004TREX 펀더멘탈 200120,585원330원0.27%119720.32118,400원120,585원118,400원65769.9만원301.4억원250,000주FnGuide-RAFI 코리아200 지수30550.960299.3억원
cmtwh8x8z0nhk10g0tmp5q6wzfsc-securities-productetf:144600:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x8u0nhg10g0jw4folj41etf2026-09-10144600KR7144600004KODEX 은선물(H)10,985원170원1.57%11029.2510,900원11,030원10,900원359,87639.4억원8073.9억원73,500,000주S&P GSCI Silver Index(TR)2120.0818073.4억원
cmtwh8x840nh110g0dgwkdg2hfsc-securities-productetf:140950:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x800ngz10g09pqqxoyn1etf2026-09-10140950KR7140950007파워 코스피10087,990원-130원-0.15%87961.9588,120원88,245원86,155원2492166만원492.7억원560,000주코스피 1008678.450492.5억원
cmtwh8x7k0ngq10g0xjlulvzufsc-securities-productetf:140700:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x7f0ngm10g0v0mrcgwf1etf2026-09-10140700KR7140700006KODEX 보험21,115원385원1.86%21167.8420,745원21,160원20,680원169,99335.6억원654.5억원3,100,000주KRX 보험4412.530656.2억원
cmtwh8x3d0ned10g0nzm4ce55fsc-securities-productetf:138910:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x380nea10g05gw7sb9h1etf2026-09-10138910KR7138910005KODEX 구리선물(H)10,355원110원1.07%10370.2210,300원10,362원10,300원65,7976.8억원321억원3,100,000주S&P GSCI North American Copper Index(TR)950.929331.8억원
cmtwh8x2i0ndw10g0fkcntg6nfsc-securities-productetf:138520:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x2d0ndu10g0vwqci42v1etf2026-09-10138520KR7138520002TIGER 삼성그룹37,330원130원0.35%37225.7036,960원37,330원36,250원20,3097.4억원1508.1억원4,040,000주MKF SAMs FW47118.6001503.9억원
cmtwh8x1y0ndl10g02hawvi3jfsc-securities-productetf:137610:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x1t0ndh10g05jiofi471etf2026-09-10137610KR7137610002TIGER 농산물선물Enhanced(H)5,925원-35원-0.59%5924.936,025원6,025원5,900원9,6315693.9만원136.2억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)80.311136.2억원
cmtwh8x1e0nd810g02mzyswzffsc-securities-productetf:133690:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x1a0nd610g03dwh9dq61etf2026-09-10133690KR7133690008TIGER 미국나스닥100174,540원-445원-0.25%174452.60174,865원175,125원173,800원6,106,7491조원11.4조원65,410,000주NASDAQ 10029103.51011.3조원
cmtwh8x0u0ncw10g0qk80f7gcfsc-securities-productetf:131890:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x0q0ncu10g000gjm49d1etf2026-09-10131890KR7131890006ACE 삼성그룹동일가중40,780원10원0.02%40690.0640,480원40,780원39,940원26104.5만원163.1억원400,000주MKF SAMs EW 지수40696.900162.7억원
cmtwh8x7a0ngk10g0gemrxp31fsc-securities-productetf:140580:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x750ngh10g07phuhwfq1etf2026-09-10140580KR7140580002RISE 우량업종대표주24,790원-205원-0.82%25004.9825,090원25,125원24,635원3587.1만원123.9억원500,000주MKF 우량업종대표주 지수24940.420125억원
cmtwh8x700nge10g0i6gcxtf2fsc-securities-productetf:140570:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x6v0ngb10g0hyoxxy7h1etf2026-09-10140570KR7140570003RISE 수출주26,565원-140원-0.52%26537.2426,665원26,665원26,090원86228만원106.2억원400,000주MKF 수출주 지수26266.140106.1억원
cmtwh8x6q0ng810g0iexqrkp6fsc-securities-productetf:139660:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x6l0ng510g0muvtrow21etf2026-09-10139660KR7139660005KIWOOM 미국달러선물인버스8,680원5원0.06%8652.128,625원8,680원8,625원722625.9만원75.5억원870,000주미국달러선물지수1503.94075.2억원
cmtwh8x6g0ng210g0hgunjllzfsc-securities-productetf:139320:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x6c0ng110g03o1cop621etf2026-09-10139320KR7139320006TIGER 금은선물(H)18,425원100원0.55%18417.2018,355원18,500원18,305원5,3669857.8만원423.7억원2,300,000주S&P GSCI Precious Metals Index(TR)4977.971414.3억원
cmtwh8x4x0nf910g0zza9l9wmfsc-securities-productetf:139250:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x4s0nf610g0zva9yyhy1etf2026-09-10139250KR7139250005TIGER 200 에너지화학18,875원-205원-1.07%18800.8418,950원19,440원18,480원108,50720.5억원271.8억원1,440,000주코스피 200 에너지/화학1853.600289.5억원
cmtwh8x4n0nf310g0uuktxmh0fsc-securities-productetf:139240:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x4i0nf110g0li56qo651etf2026-09-10139240KR7139240006TIGER 200 철강소재11,400원25원0.22%11411.2411,250원11,415원11,070원9,1861억원102.6억원900,000주코스피 200 철강/소재1132.320102.7억원
cmtwh8x4c0nex10g06es0yspmfsc-securities-productetf:139230:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x450net10g0n9y9muet1etf2026-09-10139230KR7139230007TIGER 200 중공업13,425원-155원-1.14%13388.3213,335원13,535원13,145원94,14612.5억원2623.2억원19,540,000주코스피 200 중공업1276.7902616억원
cmtwh8x3o0nek10g0rvi64u2nfsc-securities-productetf:138920:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x3i0neg10g0kxrewz6f1etf2026-09-10138920KR7138920004KODEX 콩선물(H)12,920원-40원-0.31%12937.7312,950원12,950원12,880원424547.9만원64.6억원500,000주S&P GSCI Soybeans Index(TR)7083.29464.6억원
cmtwh8x330ne810g09sguvahafsc-securities-productetf:138540:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x2y0ne610g0nkawcnli1etf2026-09-10138540KR7138540000TIGER 현대차그룹플러스50,910원105원0.21%50882.7450,495원51,035원49,935원76,42738.5억원6648.8억원13,060,000주MKF 현대차그룹+ FW63513.0906645.2억원
cmtwh8wzo0nc910g0yg31ktc8fsc-securities-productetf:123310:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wzj0nc610g0i3kif1rl1etf2026-09-10123310KR7123310005TIGER 인버스1,088원0원0.00%1094.551,094원1,115원1,086원2,545,36227.9억원478.7억원44,000,000주코스피 200 선물지수5406.320481.6억원
cmtwh8wze0nc310g0ljj4yqsjfsc-securities-productetf:122630:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wz90nc010g0keao0osc1etf2026-09-10122630KR7122630007KODEX 레버리지115,000원-580원-0.50%114714.58114,770원116,050원109,815원18,206,2232조원5.8조원50,450,000주코스피 2001112.1305.6조원
cmtwh8wz40nbx10g0tt6i1rc4fsc-securities-productetf:122260:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wyy0nbu10g0h5dytzic1etf2026-09-10122260KR7122260003KIWOOM 통안채1년104,250원25원0.02%104223.62104,250원104,255원104,250원2,0132억원323.1억원310,000주MK 통안채지수(총수익)15326.410323억원
cmtwh8wyu0nbr10g0dhuoqk7zfsc-securities-productetf:122090:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wyo0nbo10g0zxlmst8x1etf2026-09-10122090KR7122090004PLUS 코스피5084,485원-15원-0.02%84412.2584,330원85,010원82,700원15,69713.1억원1900.9억원2,250,000주코스피 508474.7201823.3억원
cmtwh8wyk0nbl10g0g53lg6zyfsc-securities-productetf:117700:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wye0nbi10g0c1kq6e8u1etf2026-09-10117700KR7117700005KODEX 건설7,370원65원0.89%7399.657,205원7,415원7,060원1,757,777126.9억원2336.2억원31,700,000주KRX 건설1490.0602345.6억원
cmtwh8wy90nbf10g0fgi2k7tnfsc-securities-productetf:117690:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wy40nbc10g08zq54qtz1etf2026-09-10117690KR7117690008TIGER 차이나항셍3018,450원-445원-2.36%18924.9018,895원18,895원18,450원6,6031.2억원92.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8570.87094.6억원
cmtwh8wxz0nb910g03lv2ev37fsc-securities-productetf:117680:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wxu0nb610g09i96hlj21etf2026-09-10117680KR7117680009KODEX 철강12,875원40원0.31%12852.0512,715원12,885원12,500원31,8104억원315.4억원2,450,000주KRX 철강2610.510314.8억원
cmtwh8wxp0nb310g0k4qyhg4efsc-securities-productetf:117460:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wxk0nb010g07mypll011etf2026-09-10117460KR7117460006KODEX 에너지화학14,625원-235원-1.58%14554.5114,860원15,130원14,390원171,69025.4억원348억원2,380,000주KRX 에너지화학2906.280346.3억원
cmtwh8wxf0nax10g0tj7ourmqfsc-securities-productetf:114820:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wxa0nav10g05cxxke7y1etf2026-09-10114820KR7114820004TIGER 국채3년105,020원-30원-0.03%104993.75104,980원105,045원104,945원4,7534.9억원1237.1억원1,178,000주KTB INDEX(시장가격)10112.1901236.8억원
cmtwh8wx50nar10g0xk8d4ec8fsc-securities-productetf:114800:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wx00nap10g0ndpuufwi1etf2026-09-10114800KR7114800006KODEX 인버스980원2원0.20%984.28982원1,003원977원964,756,2299543.4억원6985.4억원712,800,000주코스피 200 선물지수5406.3207139.9억원
cmtwh8wwv0nam10g0bunmh1f8fsc-securities-productetf:114470:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wwq0nak10g0x8rll3pn1etf2026-09-10114470KR7114470008KIWOOM 국고채3년107,355원-75원-0.07%107337.25107,345원107,400원107,325원5,8606.2억원515.3억원480,000주KTB INDEX(시장가격)10112.190515.2억원
cmtwh8wwl0nah10g03sltjna4fsc-securities-productetf:114460:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wwg0nae10g0gjalh47h1etf2026-09-10114460KR7114460009ACE 국고채3년100,060원-85원-0.08%100065.46100,060원100,090원100,025원23230.1만원150억원150,000주KTB INDEX(시장가격)10112.190150억원
cmtwh8ww10na610g0lbs5sauyfsc-securities-productetf:114100:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wvw0na210g05ixkcooh1etf2026-09-10114100KR7114100001RISE 국고채3년105,960원-25원-0.02%105932.51105,930원105,960원105,905원2,4382.5억원996억원940,000주KTB INDEX(시장가격)10112.190995.7억원
cmtwh8wr70n8d10g0xw4c99wrfsc-securities-productetf:102110:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wqy0n8c10g0jyjnbest1etf2026-09-10102110KR7102110004TIGER 200112,150원-250원-0.22%112080.86112,330원112,665원109,630원14,665,5521.6조원10.4조원92,950,000주코스피 2001112.13010.3조원
cmtwh8xhu0nmf10g0wy89hi6zfsc-securities-productetf:183700:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xhp0nmb10g0bfqstsrr1etf2026-09-10183700KR7183700004RISE 200채권혼합5097,665원90원0.09%97225.14103,100원103,100원96,375원1,3201.2억원410.1억원420,000주코스피 200 KTB 혼합지수3108.940408.3억원
cmtwh8xf40nkw10g0opc9yj13fsc-securities-productetf:167860:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xf00nku10g08e15oion1etf2026-09-10167860KR7167860006KIWOOM 국고채10년레버리지90,460원-1,390원-1.51%90705.3290,825원90,825원90,425원24217.6만원262.3억원290,000주KIS 10년 국고채 지수 (총수익)15534.560263억원
cmtwh8xel0nkl10g055d569kefsc-securities-productetf:161510:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xef0nkh10g0bwml94b01etf2026-09-10161510KR7161510003PLUS 고배당주25,310원20원0.08%25272.8725,260원25,415원24,980원428,051107.9억원2.4조원95,730,000주FnGuide 배당주 지수24492.2502.4조원
20,981건 중 5,451–5,500← 이전110 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬