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
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
cmtwh8xjt0nnj10g0cnza9nq0fsc-securities-productetf:195920:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xjo0nng10g0lquk88fx1etf2026-09-10195920KR7195920004TIGER 일본TOPIX(합성 H)34,695원-160원-0.46%34883.5434,625원34,695원34,520원53183.3만원173.4억원500,000주TOPIX4054.580174.4억원
cmtwh8xjj0nnd10g0kaknx3c0fsc-securities-productetf:192720:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xje0nna10g0pko9kdyo1etf2026-09-10192720KR7192720001파워 고배당저변동성59,520원535원0.91%59046.2258,990원59,520원58,380원6023533.7만원303.5억원510,000주코스피 200 고배당지수5798.430301.1억원
cmtwh8xj90nn710g0r0xsh7gufsc-securities-productetf:192090:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xj40nn510g0tj5kysuc1etf2026-09-10192090KR7192090009TIGER 차이나CSI30011,895원-25원-0.21%12019.2811,875원11,960원11,850원27,3413.2억원1231.1억원10,350,000주CSI 300 Index4548.3901243.9억원
cmtwh8xiz0nn210g0ce1duipgfsc-securities-productetf:190620:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xiv0nn010g02h71n8921etf2026-09-10190620KR7190620005ACE 단기통안채102,072원12원0.01%102057.47102,075원102,080원102,070원2,1602.2억원3242.8억원3,177,000주KIS MSB 단기지수(총수익)13196.6503272.9억원
cmtwh8xif0nmr10g048oo5f9hfsc-securities-productetf:185680:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xi90nmn10g0s3id94331etf2026-09-10185680KR7185680006KODEX 미국S&P바이오(합성)45,370원-710원-1.54%45570.6545,670원45,670원45,230원2,1349693.7만원241.3억원532,000주S&P Biotechnology Select Industry Index12476.235242.4억원
cmtwh8yba0o3r10g0g7is9bfffsc-securities-productetf:261140:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yb50o3p10g0kjxj9jv01etf2026-09-10261140KR7261140008TIGER 우선주24,970원150원0.60%24877.8524,800원24,970원24,355원7,5731.8억원319.6억원1,280,000주코스피 우선주 지수5776.910318.4억원
cmtwh8yb00o3m10g0vhcdyxisfsc-securities-productetf:261120:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yav0o3k10g0wafkpqab1etf2026-09-10261120KR7261120000TIGER 미국달러선물인버스2X5,630원-35원-0.62%5628.815,625원5,660원5,600원7,3714155.4만원371.5억원6,600,000주미국달러선물지수1503.940348.9억원
cmtwh8yan0o3f10g0dt13bt09fsc-securities-productetf:261110:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8yah0o3c10g0g9wy0c0j1etf2026-09-10261110KR7261110001TIGER 미국달러선물레버리지15,000원35원0.23%15071.6915,045원15,115원14,960원7651148.1만원75억원500,000주미국달러선물지수1503.94075.3억원
cmtwh8yac0o3910g0e79guqdofsc-securities-productetf:261070:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8ya60o3510g0gmue83l41etf2026-09-10261070KR7261070007TIGER 코스닥150바이오테크11,730원-40원-0.34%11740.6311,675원11,735원11,325원116,62413.4억원537.2억원4,580,000주코스닥 150 헬스케어4102.590542.4억원
cmtwh8y2s0nyr10g0tgedh4o1fsc-securities-productetf:245350:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y2o0nyo10g0udkyle261etf2026-09-10245350KR7245350004TIGER 유로스탁스배당3018,935원-185원-0.97%18922.7918,990원19,000원18,900원2,3844511.7만원302.9억원1,600,000주Euro STOXX Select Dividend 302460.910302.7억원
cmtwh8y2j0nyl10g0f6ms05qdfsc-securities-productetf:245340:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y2f0nyi10g0ol942bup1etf2026-09-10245340KR7245340005TIGER 미국다우존스3034,280원-50원-0.15%34178.6634,270원34,280원34,160원11,2603.8억원1398.6억원4,080,000주Dow Jones Industrial Average52064.1001387.6억원
cmtwh8y290nyf10g0vmjhyn87fsc-securities-productetf:244670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y250nyc10g0inlbf5441etf2026-09-10244670KR7244670006KODEX 밸류Plus11,760원-5원-0.04%11837.8911,790원11,835원11,655원1,0681258.9만원70.5억원600,000주FnGuide 벨류 Plus 지수2358.61071억원
cmtwh8y200ny910g0askkvi5mfsc-securities-productetf:244660:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1v0ny610g0trfo9gkz1etf2026-09-10244660KR7244660007KODEX 퀄리티Plus9,400원-15원-0.16%9460.929,385원9,410원9,310원3835.5만원47억원500,000주FnGuide 퀄리티 Plus 지수2335.57037.8억원
cmtwh8y1q0ny310g0471tjxoqfsc-securities-productetf:244620:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1l0ny010g0hmwlj9kc1etf2026-09-10244620KR7244620001KODEX 모멘텀Plus20,610원65원0.32%20662.0420,320원20,650원20,100원3,5577298.9만원144.2억원700,000주FnGuide 모멘텀 Plus 지수6734.430144.6억원
cmtwh8y1g0nxx10g0qrx50781fsc-securities-productetf:244580:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y1b0nxu10g05ffk5wih1etf2026-09-10244580KR7244580007KODEX 바이오8,040원-95원-1.17%8052.018,005원8,065원7,805원382,70430.3억원2096.8억원26,080,000주FnGuide 바이오 지수2806.2702099.9억원
cmtwh8y170nxr10g00eqklbt6fsc-securities-productetf:243890:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y120nxo10g0cjg8bja01etf2026-09-10243890KR7243890001TIGER 200에너지화학레버리지9,420원-250원-2.59%9403.709,675원10,025원9,035원31,6143억원49.4억원525,000주코스피 200 에너지/화학1853.60049.3억원
cmtwh8y0x0nxl10g0p0h0ayolfsc-securities-productetf:243880:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0s0nxi10g054wov50g1etf2026-09-10243880KR7243880002TIGER 200IT레버리지352,140원1,530원0.44%351493.03349,675원356,660원331,510원98,155340.1억원4841.9억원1,375,000주코스피 200 정보기술14756.4304833억원
cmtwh8y0o0nxf10g0axcmbxkofsc-securities-productetf:241390:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0j0nxc10g07j6aa5kc1etf2026-09-10241390KR7241390004RISE V&S셀렉트밸류채권혼합15,810원0원0.00%15822.1615,895원15,895원15,775원167264.6만원347.8억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2763.420348억원
cmtwh8y0f0nx910g0zkq1naskfsc-securities-productetf:241180:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y0a0nx610g0w2fyosb71etf2026-09-10241180KR7241180009TIGER 일본니케이22534,250원80원0.23%34265.4834,010원34,250원33,645원39,28113.3억원3904.5억원11,400,000주Nikkei 22565270.9503892.5억원
cmtwh8y050nx310g02r1otqrcfsc-securities-productetf:239660:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8y000nx010g00c7m19sz1etf2026-09-10239660KR7239660004PLUS 우량회사채50121,795원-10원-0.01%121768.37121,810원121,810원121,775원4145042.2만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12706.690219.1억원
cmtwh8xzw0nwx10g0mpor6g0tfsc-securities-productetf:238720:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xzq0nwu10g0wrji3g571etf2026-09-10238720KR7238720007ACE 일본Nikkei225(H)47,180원-250원-0.53%47356.1446,740원47,180원46,535원2,2051억원424.6억원900,000주Nikkei 22565270.950426.2억원
cmtwh8xzm0nwr10g05dyxul1ofsc-securities-productetf:238670:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xzh0nwo10g0kzf58cc41etf2026-09-10238670KR7238670004PLUS 스마트베타Quality채권혼합13,640원-10원-0.07%13536.1013,580원13,640원13,470원3,3604564.2만원54.5억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1668.09054.1억원
cmtwh8xzc0nwl10g030mnzdbqfsc-securities-productetf:237440:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xz60nwh10g0p5ao5jk11etf2026-09-10237440KR7237440003TIGER 경기방어채권혼합10,225원-25원-0.24%10205.4710,250원10,250원10,135원4,9625042.1만원102.2억원1,000,000주경기방어소비재 채권혼합 지수1617.340102억원
cmtwh8xux0ntv10g0fpmx7n18fsc-securities-productetf:227560:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xus0nts10g0mrpwwkgp1etf2026-09-10227560KR7227560000TIGER 200 생활소비재12,495원-110원-0.87%12569.7812,665원12,665원12,380원1,4811850.3만원44.9억원360,000주코스피 200 생활소비재1291.13045.2억원
cmtwh8xuo0ntp10g0b08rga2lfsc-securities-productetf:227550:202609102026-09-10dayperiod2026-09-11 13:49:462026-09-11 13:49:46cmtwh8xuh0ntm10g0ktf6tebw1etf2026-09-10227550KR7227550001TIGER 200 산업재12,320원35원0.28%12321.3112,130원12,375원12,070원1,8522276.4만원78.8억원640,000주코스피 200 산업재1227.43078.8억원
cmtwh8xla0nod10g0o5szd7pofsc-securities-productetf:196230:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xl50no910g0clwkdymj1etf2026-09-10196230KR7196230007RISE 단기통안채116,980원20원0.02%116999.91116,960원117,005원116,960원8049405.7만원2644.9억원2,261,000주KIS 통안채 5개월 지수(총수익)13290.4902653.5억원
cmtwh8xh50nm310g0nmq4vi3zfsc-securities-productetf:182480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xh10nm010g0c4oza8bl1etf2026-09-10182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,245원-260원-1.93%13499.2213,300원13,465원13,245원55,5527.4억원1211.9억원9,150,000주MSCI US REIT Index1441.5581235.1억원
cmtwh8xgv0nlx10g056fz3kh8fsc-securities-productetf:181480:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xgq0nlu10g01fwo2ixz1etf2026-09-10181480KR7181480005ACE 미국부동산리츠(합성 H)83,385원-510원-0.61%83119.4282,920원83,410원82,920원1083.2만원100억원120,000주Dow Jones U.S. Real Estate Index1942.07699.7억원
cmtwh8xgl0nlr10g0797x0le0fsc-securities-productetf:176950:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xgg0nlo10g0fxubx54r1etf2026-09-10176950KR7176950004KODEX 국채선물10년인버스60,965원355원0.59%60940.3461,040원61,040원60,935원106646.9만원65.8억원108,000주10년국채선물지수1119.15065.8억원
22,152건 중 6,551–6,600← 이전132 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬