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
cmtwh8xgb0nll10g0skty15urfsc-securities-productetf:174360:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xg60nli10g0noem484p1etf2026-09-10174360KR7174360008RISE 중국본토대형주CSI10022,235원-135원-0.60%22528.1622,370원22,430원22,185원3,0276741만원311.2억원1,400,000주CSI A1004374.397315.3억원
cmtwh8xg10nlf10g0dl1pyz5mfsc-securities-productetf:174350:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfv0nlc10g0aqpyl8gs1etf2026-09-10174350KR7174350009TIGER 로우볼21,000원-35원-0.17%21096.4121,035원21,100원20,805원4,1828774.3만원88.2억원420,000주FnGuide Low Vol 지수21875.32088.6억원
cmtwh8xfr0nl910g0spppg333fsc-securities-productetf:169950:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfm0nl710g034dhmwyc1etf2026-09-10169950KR7169950003KODEX 차이나A5024,590원-65원-0.26%24899.1924,370원24,800원24,370원218535만원196.7억원800,000주FTSE China A50 Index14650.880199.1억원
cmtwh8xff0nl310g0e9f1p4wdfsc-securities-productetf:168580:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xfa0nl010g0a386zwi01etf2026-09-10168580KR7168580009ACE 중국본토CSI30033,110원-135원-0.41%33399.8333,340원33,340원33,015원4901622.7만원1033억원3,120,000주CSI 300 Index4548.3901042억원
cmtwh8xev0nkr10g0h5m3a6ksfsc-securities-productetf:166400:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xeq0nko10g0bat31dhn1etf2026-09-10166400KR7166400002TIGER 200커버드콜OTM24,845원100원0.40%25115.8424,665원24,950원24,345원2,3005668.6만원124.2억원500,000주코스피 200 커버드콜 5% OTM798.200125.5억원
cmtwh8xea0nkf10g0tmyza25cfsc-securities-productetf:160580:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xe60nkd10g072rb46hk1etf2026-09-10160580KR7160580007TIGER 구리실물16,330원275원1.71%16158.0416,085원16,330원16,085원54,3548.8억원1665.6억원10,200,000주S&P GSCI Cash Copper Index332.0061547.1억원
cmtwh8xe00nka10g0ziyx32zgfsc-securities-productetf:159800:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdv0nk710g05j3z3s061etf2026-09-10159800KR7159800002마이티 코스피10089,060원60원0.07%88758.1789,055원89,060원87,230원108957.3만원249.3억원280,000주코스피 1008678.450248.5억원
cmtwh8xdq0nk410g0hn3hhmcgfsc-securities-productetf:157500:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdl0nk110g0n509rps81etf2026-09-10157500KR7157500000TIGER 증권12,520원90원0.72%12482.1012,370원12,525원12,130원317,11939.2억원2263.6억원18,080,000주FnGuide 증권 지수6290.1002239.2억원
cmtwh8xdh0njz10g0n94kluoofsc-securities-productetf:157490:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xdb0njv10g0cyndlux81etf2026-09-10157490KR7157490004TIGER 소프트웨어8,190원5원0.06%8178.118,165원8,200원8,040원44,6753.6억원761.6억원9,300,000주FnGuide 소프트웨어 지수4242.830760.5억원
cmtwh8xcx0njn10g0fmry6hw9fsc-securities-productetf:156080:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xcr0njj10g0wtw2ge2r1etf2026-09-10156080KR7156080004KODEX MSCI Korea53,450원380원0.72%53316.0953,035원53,450원52,255원3661927.7만원320.7억원600,000주MSCI Korea Index2605.270319.8억원
cmtwh8xcc0nja10g0guu8jdy0fsc-securities-productetf:153130:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xc70nj810g0wtur2shg1etf2026-09-10153130KR7153130000KODEX 단기채권113,375원20원0.02%113348.91113,355원113,375원113,350원8,5129.6억원8068.8억원7,117,000주KRW Cash 지수(총수익)175.3108067억원
cmtwh8xc20nj510g0rzbg02c4fsc-securities-productetf:152870:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xbx0nj210g0p6rj030z1etf2026-09-10152870KR7152870002파워 200112,815원-300원-0.27%112835.30112,915원113,115원110,475원6467224.9만원1579.4억원1,400,000주코스피 2001112.1301579.6억원
cmtwh8xbs0niz10g0fb8nfpnyfsc-securities-productetf:152500:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xbn0niw10g0c18nee1x1etf2026-09-10152500KR7152500005ACE 레버리지47,195원-290원-0.61%47047.8847,155원47,630원45,130원39,26018.2억원519.1억원1,100,000주코스피 2001112.130517.5억원
cmtwh8xbi0nit10g0qxh1gep7fsc-securities-productetf:152380:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xba0nir10g0pfa8ue3j1etf2026-09-10152380KR7152380002KODEX 국채선물10년64,412원-263원-0.41%64432.1864,430원64,460원64,325원6994502.2만원204.8억원318,000주10년국채선물지수1119.150204.8억원
cmtwh8xay0nin10g0cj0at8ljfsc-securities-productetf:152100:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xat0nil10g0wfj7642p1etf2026-09-10152100KR7152100004PLUS 200113,480원-315원-0.28%113494.96113,725원114,130원111,135원352,646397.1억원1.5조원13,600,000주코스피 2001112.1301.5조원
cmtwh8xao0nii10g07h3xgodlfsc-securities-productetf:150460:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xaj0nif10g0bw925uan1etf2026-09-10150460KR7150460004TIGER 중국소비테마7,520원-25원-0.33%7545.717,485원7,590원7,385원14,0571억원559.4억원7,440,000주FnGuide 중국내수테마 지수3888.380561.4억원
cmtwh8xaf0nic10g0j9ywh7fcfsc-securities-productetf:148070:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8xa90nia10g0r6s5tfqu1etf2026-09-10148070KR7148070006KIWOOM 국고채10년103,840원-355원-0.34%103797.81103,840원103,940원103,690원2,6832.7억원4253.2억원4,096,000주KIS 10년 국고채 지수 (총수익)15534.5604251.5억원
cmtwh8x9t0ni110g0nkwnrkivfsc-securities-productetf:147970:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x9p0nhz10g0jqtbykwe1etf2026-09-10147970KR7147970008TIGER 모멘텀80,920원-1,135원-1.38%81201.1881,350원81,420원79,285원1,8191.4억원372.2억원460,000주FnGuide 모멘텀 지수83937.120373.5억원
cmtwh8x990nhp10g0bpmnrshrfsc-securities-productetf:145670:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x950nhn10g0t2pad7u71etf2026-09-10145670KR7145670006ACE 인버스1,244원1원0.08%1252.931,250원1,274원1,243원110,0841.3억원27.3억원2,200,000주코스피 200 선물지수5406.32027.5억원
cmtwh8x8p0nhd10g0nw4g7cipfsc-securities-productetf:143860:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x8k0nha10g0gy15pzgg1etf2026-09-10143860KR7143860005TIGER 헬스케어36,105원-405원-1.11%36157.2735,980원36,245원35,350원10,3383.7억원1444.2억원4,000,000주KRX 헬스케어3677.5001446.2억원
cmtwh8x8f0nh810g0poshimoffsc-securities-productetf:143850:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x8a0nh510g0oap6aufp1etf2026-09-10143850KR7143850006TIGER 미국S&P500선물(H)77,040원-220원-0.28%76877.0076,905원77,075원76,890원1,8031.3억원885.9억원1,150,000주S&P 500 Futures Index(ER)608.327903.3억원
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
22,152건 중 6,601–6,650← 이전133 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬