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
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
cmtwh8x650nfw10g0zwp0t9dtfsc-securities-productetf:139290:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5y0nft10g01e5pahkh1etf2026-09-10139290KR7139290001TIGER 200 경기소비재24,730원-50원-0.20%24815.7624,700원24,730원24,375원105257만원69.2억원280,000주코스피 200 경기소비재2448.91069.4억원
cmtwh8x5r0nfp10g0674wu7m0fsc-securities-productetf:139280:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5m0nfn10g0bvjk0hoo1etf2026-09-10139280KR7139280002TIGER 경기방어12,435원-85원-0.68%12394.8812,490원12,490원12,255원2,7743425만원397.9억원3,200,000주코스피 200 경기방어소비재1224.760396.6억원
cmtwh8x5h0nfk10g0h831y1etfsc-securities-productetf:139270:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x5d0nfh10g052x6vstw1etf2026-09-10139270KR7139270003TIGER 200 금융17,170원55원0.32%17204.9717,080원17,245원16,950원36,4006.2억원319.3억원1,860,000주코스피 200 금융1750.040320억원
cmtwh8x570nfe10g0z1uumehrfsc-securities-productetf:139260:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x520nfc10g018oe2lpt1etf2026-09-10139260KR7139260004TIGER 200 IT142,030원-25원-0.02%141869.09141,405원143,045원138,020원331,770468억원2.7조원19,640,000주코스피 200 정보기술14756.4302.7조원
cmtwh8x410ner10g0mi65320ofsc-securities-productetf:139220:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x3v0nen10g030p6480u1etf2026-09-10139220KR7139220008TIGER 200 건설8,350원40원0.48%8364.038,145원8,370원8,005원363,98929.7억원1431.1억원17,140,000주코스피 200 건설836.0801431.9억원
cmtwh8x2s0ne210g0lsmr8iznfsc-securities-productetf:138530:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x2n0ne010g07zejnf8h1etf2026-09-10138530KR7138530001TIGER LG그룹플러스12,605원40원0.32%12550.4412,550원12,720원12,390원46,3365.8억원824.3억원6,540,000주MKF LG그룹+ FW12618.550820.7억원
cmtwh8x280ndr10g0ilcgwhswfsc-securities-productetf:138230:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x230ndn10g0fhkfl94i1etf2026-09-10138230KR7138230008KIWOOM 미국달러선물15,675원15원0.10%15726.1815,690원15,705원15,665원604947.5만원227.2억원1,450,000주미국달러선물지수1503.940228억원
cmtwh8x1o0nde10g0rwdd6ho9fsc-securities-productetf:136340:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x1j0ndc10g0p5y8v8g31etf2026-09-10136340KR7136340007RISE 중기우량회사채104,085원-80원-0.08%104116.43104,065원104,125원104,055원9,2909.6억원2923.7억원2,809,000주KOBI 크레딧 지수(총수익)16125.1402924.6억원
cmtwh8x140nd210g0iht1ea9jfsc-securities-productetf:132030:202609102026-09-10dayperiod2026-09-11 13:49:452026-09-11 13:49:45cmtwh8x100nd010g0rz8mag5j1etf2026-09-10132030KR7132030008KODEX 골드선물(H)24,760원120원0.49%24747.4824,620원24,850원24,595원46,95911.6억원3763.5억원15,200,000주S&P GSCI Gold Index(TR)2161.9223736.8억원
cmtwh8x0k0ncr10g04ichhhanfsc-securities-productetf:130730:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8x0e0nco10g0n1hsitr41etf2026-09-10130730KR7130730005KIWOOM 단기자금103,095원25원0.02%103064.05103,105원103,105원103,090원2,3112.3억원680.4억원660,000주MK 머니마켓 지수(총수익)14749.200680.2억원
cmtwh8x0a0ncl10g01k3o1t0hfsc-securities-productetf:130680:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8x050ncj10g0sryec8l01etf2026-09-10130680KR7130680002TIGER 원유선물Enhanced(H)7,815원45원0.58%7894.737,955원7,965원7,815원29,8432.3억원179.7억원2,300,000주S&P GSCI Crude Oil Enhanced Index ER974.032169.7억원
cmtwh8wzz0ncf10g071h4p298fsc-securities-productetf:123320:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wzt0ncb10g0r51a8e5q1etf2026-09-10123320KR7123320004TIGER 레버리지115,915원-665원-0.57%115442.00115,800원117,010원110,700원141,321161억원2781.9억원2,400,000주코스피 2001112.1302770.6억원
cmtwh8wpy0n8210g0wo73t6opfsc-securities-productetf:100910:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wpn0n8010g02pwjfspt1etf2026-09-10100910KR7100910009KIWOOM KRX10017,680원60원0.34%17599.1417,650원17,680원17,290원3,3065802.8만원689.5억원3,900,000주KRX 10017594.320686.3억원
cmtwh8wkd0n5n10g0ouauxjt7fsc-securities-productetf:0231Z0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wk80n5k10g044mb7acv1etf2026-09-100231Z0KR70231Z0004KODEX 코리아TDF2065액티브 적격10,345원-110원-1.05%10445.9810,450원10,450원10,210원70,3267.2억원206.9억원2,000,000주FnGuide 코리아 TDF 2065 지수2168.360208.9억원
cmtwh8wk40n5h10g0istipn9jfsc-securities-productetf:0229F0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wjy0n5f10g0xdzmehra1etf2026-09-100229F0KR70229F0002마이티 신약포커스바이오액티브8,925원5원0.06%8831.648,670원8,925원8,460원3,1382710.2만원62.4억원700,000주FnGuide 신약포커스바이오 지수999.75061.8억원
cmtwh8wjr0n5b10g09whlme57fsc-securities-productetf:0228G0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wjl0n5810g0u97n005b1etf2026-09-100228G0KR70228G0002ACE 반도체Plus전략산업10,450원-5원-0.05%10461.2010,405원10,490원10,220원553,05057.3억원3296.9억원31,550,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5369.4503070.3억원
cmtwh8wjf0n5510g00gfn6p8lfsc-securities-productetf:0227K0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wja0n5210g0nxnwc9k61etf2026-09-100227K0KR70227K0007RISE 미국우주위성통신8,945원-265원-2.88%8977.418,990원8,990원8,885원53,4994.7억원89.4억원1,000,000주Indxx US Space Satellite Communications Index PR3409.42089.7억원
cmtwh8wj50n4z10g04eprbkoifsc-securities-productetf:0226G0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wj10n4y10g0bq9kresr1etf2026-09-100226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,375원0원0.00%12389.7112,325원12,390원12,130원2,3442879.3만원99억원800,000주FnGuide 피지컬AI TOP2플러스 지수1818.76086.7억원
cmtwh8wis0n4t10g01oqv3yy9fsc-securities-productetf:0226D0:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8win0n4q10g08mak57tg1etf2026-09-100226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,255원35원0.34%10268.5510,220원10,255원10,170원2,1512194.9만원82억원800,000주KAP 금융반도체지주채권혼합50지수2639.57082.1억원
cmtwh8wwb0nac10g0jfht54ovfsc-securities-productetf:114260:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8ww60na810g0we4jbgx61etf2026-09-10114260KR7114260003KODEX 국고채3년61,755원-10원-0.02%61736.3261,745원61,775원61,710원7,7344.7억원4920.6억원7,968,000주MKF 국고채지수(총수익)204.3304919.1억원
cmtwh8wvq0n9z10g0amvkrpocfsc-securities-productetf:108590:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wvl0n9x10g0r8juzpjj1etf2026-09-10108590KR7108590001TREX 200111,450원-300원-0.27%111378.26111,085원111,740원109,175원7618419.5만원222.9억원200,000주코스피 2001112.130222.7억원
cmtwh8wvg0n9u10g0dniktmc7fsc-securities-productetf:108450:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wvb0n9r10g0o4ah85zl1etf2026-09-10108450KR7108450008ACE 삼성그룹섹터가중40,280원90원0.22%40219.3440,200원40,380원39,285원5,7212.2억원886.1억원2,200,000주MKF SAMs SW39994.710804.3억원
cmtwh8wv60n9o10g0i86jyzr0fsc-securities-productetf:105780:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wuz0n9m10g0m8bnwh191etf2026-09-10105780KR7105780001RISE 5대그룹주17,075원-75원-0.44%17062.4017,090원17,175원16,700원9161555.6만원341.5억원2,000,000주MKF 5대그룹주16969.390341.2억원
cmtwh8wur0n9i10g0zy1ezx3cfsc-securities-productetf:105190:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wug0n9g10g0giqmal9s1etf2026-09-10105190KR7105190003ACE 200112,085원-275원-0.24%112069.47112,090원112,680원109,650원639,062714.5억원1.7조원15,550,000주코스피 2001112.1301.7조원
cmtwh8wu70n9b10g0z6gvsp0cfsc-securities-productetf:105010:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wtz0n9a10g03qf5df7p1etf2026-09-10105010KR7105010003TIGER 라틴356,345원40원0.63%6330.756,385원6,385원6,295원349220.6만원88.8억원1,400,000주BNY Latin America 35 ADR3341.65088.6억원
cmtwh8wtp0n9510g013hvkefmfsc-securities-productetf:104530:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wte0n9410g0n4zqiucm1etf2026-09-10104530KR7104530001KIWOOM 코리아고배당17,695원35원0.20%17708.5517,600원17,720원17,485원15,9422.8억원362.7억원2,050,000주MKF 웰스 고배당2017800.870363억원
cmtwh8wt70n8z10g0jyz3o4g3fsc-securities-productetf:104520:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wsz0n8y10g0xxpga7cl1etf2026-09-10104520KR7104520002KIWOOM 블루칩14,965원-30원-0.20%14944.2014,995원15,045원14,765원7901175.1만원149.6억원1,000,000주MKF 블루칩14852.860149.4억원
cmtwh8wsn0n8t10g080r6tpo0fsc-securities-productetf:102970:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8wsf0n8s10g0n17k5kxp1etf2026-09-10102970KR7102970001KODEX 증권18,350원45원0.25%18286.7418,175원18,350원17,810원444,42980.4억원6908.7억원37,650,000주KRX 증권1852.4006884.9억원
cmtwh8ws70n8p10g0btziym1mfsc-securities-productetf:102960:202609102026-09-10dayperiod2026-09-11 13:49:442026-09-11 13:49:44cmtwh8ws00n8m10g02m2ui8by1etf2026-09-10102960KR7102960002KODEX 기계장비14,070원-175원-1.23%13987.8613,875원14,110원13,710원8,1411.1억원149.1억원1,060,000주KRX 기계장비1511.150148.2억원
22,152건 중 6,651–6,700← 이전134 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬