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
cmu1o80id01rh109orm66arb9fsc-securities-productetf:245350:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80i401rf109onqh9a1vl1etf2026-09-11245350KR7245350004TIGER 유로스탁스배당3018,935원0원0.00%18990.6119,130원19,135원18,875원3,0415770.3만원302.9억원1,600,000주Euro STOXX Select Dividend 302479.890303.8억원
cmu1o80ht01rd109oe2xr21mxfsc-securities-productetf:245340:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80hj01rb109ozqdh8gp41etf2026-09-11245340KR7245340005TIGER 미국다우존스3034,275원-5원-0.01%34145.3734,275원34,275원34,165원3,9661.3억원1398.4억원4,080,000주Dow Jones Industrial Average52573.2901386.3억원
cmu1o80h901r9109oc9r2pj1vfsc-securities-productetf:244670:202609112026-09-11dayperiod2026-09-15 05:03:512026-09-15 05:03:51cmu1o80gz01r7109o8v65jpnt1etf2026-09-11244670KR7244670006KODEX 밸류Plus11,875원115원0.98%11848.7611,755원11,890원11,755원1,2121440만원71.2억원600,000주FnGuide 벨류 Plus 지수2360.85071억원
cmu1o80go01r5109ox5mihmyofsc-securities-productetf:244660:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:51cmu1o80ge01r3109ont3htn7c1etf2026-09-11244660KR7244660007KODEX 퀄리티Plus9,400원0원0.00%9436.029,450원9,450원9,400원1,2221151.7만원37.6억원400,000주FnGuide 퀄리티 Plus 지수2329.45037.7억원
cmu1o80g501r1109oh3eer6v8fsc-securities-productetf:244620:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80fv01qz109oopfbofzu1etf2026-09-11244620KR7244620001KODEX 모멘텀Plus20,210원-400원-1.94%20191.5320,225원20,225원20,105원262529.1만원141.4억원700,000주FnGuide 모멘텀 Plus 지수6580.350141.3억원
cmu1o80fk01qx109onu5xaj6efsc-securities-productetf:244580:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80fb01qv109obxnj71ci1etf2026-09-11244580KR7244580007KODEX 바이오7,910원-130원-1.62%7926.367,810원7,970원7,805원335,84226.4억원2062.9억원26,080,000주FnGuide 바이오 지수2762.2002067.1억원
cmu1o80ez01qt109o2vwzmudjfsc-securities-productetf:243890:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80er01qr109o9o1n94ye1etf2026-09-11243890KR7243890001TIGER 200에너지화학레버리지8,940원-480원-5.10%8883.788,880원9,085원8,770원17,9431.5억원46.9억원525,000주코스피 200 에너지/화학1808.65039.9억원
cmu1o80ee01qp109oej8o0133fsc-securities-productetf:243880:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80e501qn109ofmtt92wi1etf2026-09-11243880KR7243880002TIGER 200IT레버리지330,540원-21,600원-6.13%330665.47324,525원335,805원319,905원99,641326.3억원4544.9억원1,375,000주코스피 200 정보기술14343.7204298.6억원
cmu1o80du01ql109oa84pg229fsc-securities-productetf:241390:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80dk01qj109o9yihh0921etf2026-09-11241390KR7241390004RISE V&S셀렉트밸류채권혼합15,715원-95원-0.60%15699.5515,640원15,835원15,620원1,7222718.6만원345.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2742.820345.3억원
cmu1o80da01qh109oodh16objfsc-securities-productetf:241180:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80d101qf109ofsmplkem1etf2026-09-11241180KR7241180009TIGER 일본니케이22533,660원-590원-1.72%34369.3734,075원34,075원33,220원20,0386.6억원3837.2억원11,400,000주Nikkei 22564011.3403924.9억원
cmu1o80cq01qd109ojn9y5bkpfsc-securities-productetf:239660:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80cg01qb109o6wlzpirr1etf2026-09-11239660KR7239660004PLUS 우량회사채50121,730원-65원-0.05%121713.07121,725원121,740원121,685원4595586.7만원219.1억원180,000주KOBI HALF CREDIT Index(총수익)12701.060219억원
cmu1o80c501q9109op0kjx7dufsc-securities-productetf:238720:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80bv01q7109owvx75ukl1etf2026-09-11238720KR7238720007ACE 일본Nikkei225(H)46,405원-775원-1.64%47451.0846,025원46,520원45,835원2,7401.2억원417.6억원900,000주Nikkei 22564011.340427억원
cmu1o80bk01q5109o2o06wmaefsc-securities-productetf:238670:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80bb01q3109o6b6w0sqx1etf2026-09-11238670KR7238670004PLUS 스마트베타Quality채권혼합13,580원-60원-0.44%13474.0013,570원13,600원13,445원6,8399282.6만원54.3억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1660.61053.8억원
cmu1o80b001q1109o5dk36hrkfsc-securities-productetf:237440:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80ar01pz109oh3a3vtpn1etf2026-09-11237440KR7237440003TIGER 경기방어채권혼합10,180원-45원-0.44%10179.8510,170원10,190원10,147원2,5612606.4만원101.8억원1,000,000주경기방어소비재 채권혼합 지수1614.350101.7억원
cmu1o80ag01px109oydv8zl3bfsc-securities-productetf:237370:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o80a601pv109ooqd73cqb1etf2026-09-11237370KR7237370002KODEX 코리아배당성장채권혼합15,745원15원0.10%15690.4815,675원15,760원15,670원14,0802.2억원1637.4억원10,400,000주배당성장채권혼합지수2507.4201631.8억원
cmu1o809v01pt109ocwh0eymqfsc-securities-productetf:237350:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o809m01pr109oc0hfu3cj1etf2026-09-11237350KR7237350004KODEX 코스피10087,135원-2,410원-2.69%87649.2586,440원88,085원86,060원121,414105.5억원9671.9억원11,100,000주코스피 1008509.9309509.9억원
cmu1o809c01pp109oj5chyentfsc-securities-productetf:236350:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o809401pn109o6wvcmgqz1etf2026-09-11236350KR7236350005TIGER 인도니프티50레버리지(합성)24,100원-200원-0.82%24413.9224,300원24,680원23,725원8,5582억원149.4억원620,000주Nifty 50 Index23398.100151.3억원
cmu1o808t01pl109o3cu4vbtbfsc-securities-productetf:234310:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o808j01pj109omkjp9c3k1etf2026-09-11234310KR7234310001RISE V&S셀렉트밸류28,255원-570원-1.98%28335.7827,975원28,380원27,975원102285.7만원141.2억원500,000주FnGuide 셀렉트 밸류 지수5525.310141.6억원
cmu1o808801ph109oq31ha851fsc-securities-productetf:233740:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o807z01pf109ohcf2b95i1etf2026-09-11233740KR7233740000KODEX 코스닥150레버리지6,720원-510원-7.05%6717.206,705원6,870원6,630원60,604,6834083.9억원3.2조원489,500,000주코스닥 1501399.1403.2조원
cmu1o807o01pd109ox8390l56fsc-securities-productetf:233160:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o807e01pb109oddzyug7t1etf2026-09-11233160KR7233160001TIGER 코스닥150 레버리지7,455원-510원-6.40%7423.227,415원7,610원7,330원2,041,389152.5억원1625.1억원21,800,000주코스닥 1501399.1401610.8억원
cmu1o807401p9109o30jp76ebfsc-securities-productetf:232080:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o806u01p7109og7jmkuv81etf2026-09-11232080KR7232080002TIGER 코스닥15014,120원-480원-3.29%14171.8814,090원14,267원14,020원18,132,4592560.3억원1.3조원95,500,000주코스닥 1501399.1401.3조원
cmu1o806k01p5109oq599cagwfsc-securities-productetf:230480:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o806d01p3109o8zdaarw51etf2026-09-11230480KR7230480006KIWOOM 미국달러선물인버스2X4,880원-55원-1.11%4878.704,885원4,910원4,865원6,1903019.7만원98억원2,010,000주미국달러선물지수1509.77098억원
cmu1o806101p1109oidsl2yspfsc-securities-productetf:229720:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o805s01oz109o5iwabm801etf2026-09-11229720KR7229720008KODEX KTOP3037,360원-275원-0.73%37340.7536,820원37,360원36,800원1,1754367.8만원186.8억원500,000주KTOP 3018928.180186.7억원
cmu1o83j602jv109opczpxom8fsc-securities-productetf:364980:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83iy02js109otcfxwy0p1etf2026-09-11364980KR7364980003TIGER 2차전지TOP1010,410원-295원-2.76%10442.6010,410원10,575원10,320원1,731,411180.4억원7110억원68,300,000주KRX 2차전지 TOP 10 지수3662.5307153.1억원
cmu1o83i302ji109o2ddp297ffsc-securities-productetf:364960:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ht02jg109o41nqqufy1etf2026-09-11364960KR7364960005TIGER BBIG6,335원-90원-1.40%6327.326,265원6,350원6,260원6,0403804.6만원753.8억원11,900,000주KRX BBIG 지수1760.180752.9억원
cmu1o81p20201109oitw75drdfsc-securities-productetf:278240:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81oq01zz109oflrp3ww81etf2026-09-11278240KR7278240007RISE 코스닥150선물레버리지7,570원-595원-7.29%7536.807,505원7,735원7,460원42,5413.2억원551.8억원7,290,000주F-코스닥150 지수1590.750534.3억원
cmu1o7zwn01n5109olpy0s6j0fsc-securities-productetf:225050:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zwd01n3109owkosw1j91etf2026-09-11225050KR7225050004TIGER 유로스탁스레버리지(합성 H)15,825원-170원-1.06%15801.9015,980원15,980원15,680원11,8451.8억원71.2억원450,000주EURO STOXX 50 Index6325.13071.1억원
cmu1o7zw401n1109ojdaoxdoyfsc-securities-productetf:225040:202609112026-09-11dayperiod2026-09-15 05:03:502026-09-15 05:03:50cmu1o7zvw01mz109o9g86kygl1etf2026-09-11225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,520원-655원-0.98%65926.6967,175원67,175원66,000원7,6865억원558.7억원840,000주S&P 5007656.980553.7억원
cmtwh93bv0r0510g00upxwz7dfsc-securities-productetf:495040:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93bq0r0210g0zbiokdbs1etf2026-09-10495040KR7495040008PLUS 코리아밸류업32,760원175원0.54%32548.0032,585원32,760원32,000원9112930.2만원884.5억원2,700,000주코리아 밸류업 지수3328.160878.7억원
cmtwh93bl0qzz10g0jze948gbfsc-securities-productetf:494890:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93bg0qzw10g0h9mva8lh1etf2026-09-10494890KR7494890007KODEX 200액티브32,295원-35원-0.11%32248.1132,310원32,435원31,545원148,56447.5억원1.1조원34,400,000주코스피 2001112.1301조원
cmtwh93bb0qzt10g0txcrxgkdfsc-securities-productetf:494840:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93b60qzq10g0vhmpxpxg1etf2026-09-10494840KR7494840002TIGER 미국방산TOP1011,955원-120원-0.99%11887.6511,915원11,980원11,895원20,5772.4억원394.5억원3,300,000주Mirae Asset US Defense Top 10 Index(PR)1956.526392.2억원
cmtwh93b10qzn10g0e1cr0ujyfsc-securities-productetf:494670:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93av0qzk10g0rfb7wjk01etf2026-09-10494670KR7494670003TIGER 조선TOP1022,160원-190원-0.85%22109.2922,000원22,635원21,820원469,821104.4억원5684억원25,650,000주iSelect 조선TOP10 Index(PR)3403.1405671억원
cmtwh93aq0qzh10g0d2lw23glfsc-securities-productetf:494420:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93al0qze10g053cr3fxs1etf2026-09-10494420KR7494420003PLUS 미국배당증가성장주데일리커버드콜8,720원-30원-0.34%8705.988,750원8,795원8,690원5,0064370만원156.9억원1,800,000주Bloomberg U.S. Dividend Growth Partial Covered Call Index1549.184156.7억원
cmtwh93ag0qzb10g0ay6yi1zjfsc-securities-productetf:494410:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93ab0qz810g013r0htcz1etf2026-09-10494410KR7494410004PLUS 미국S&P500성장주13,800원-30원-0.22%13777.5513,745원13,925원13,630원1,6272234.8만원303.6억원2,200,000주S&P 500 Growth Index(PR)5568.514289.3억원
cmtwh93c60r0b10g07aa4h2byfsc-securities-productetf:495050:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93c00r0810g0io8aqlq51etf2026-09-10495050KR7495050007RISE 코리아밸류업33,040원40원0.12%33017.5033,000원33,140원32,380원85,60028.1억원9763.3억원29,550,000주코리아 밸류업 지수3328.1609756.6억원
cmtwh93cf0r0h10g0g6s69k2dfsc-securities-productetf:495060:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93ca0r0e10g0mtija51y1etf2026-09-10495060KR7495060006TIME 코리아밸류업액티브28,565원-200원-0.70%28769.7728,820원28,905원28,230원64,15318.2억원1999.5억원7,000,000주코리아 밸류업 지수3328.1602013.8억원
cmtwh93cq0r0n10g07l0im3t4fsc-securities-productetf:495230:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93ck0r0k10g0ko7c4k6y1etf2026-09-10495230KR7495230005KoAct 코리아밸류업액티브31,660원-95원-0.30%31648.1131,680원31,785원31,000원20,9896.6억원2516.9억원7,950,000주코리아 밸류업 지수3328.1602516억원
cmtwh93d00r0t10g0iczqg8i8fsc-securities-productetf:495330:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93cv0r0q10g0d7z1kpxx1etf2026-09-10495330KR74953300031Q 코리아밸류업32,340원-160원-0.49%32611.5232,510원32,765원31,985원5,8331.8억원1390.6억원4,300,000주코리아 밸류업 지수3328.1601402.2억원
cmtwh93da0r0z10g0e20gwfs5fsc-securities-productetf:495550:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93d50r0w10g0xr4dcr911etf2026-09-10495550KR7495550006SOL 코리아밸류업TR33,700원165원0.49%33540.4333,455원33,700원32,860원10,5703.5억원1954.6억원5,800,000주코리아 밸류업 TR 지수3503.5101928.5억원
cmtwh93dk0r1510g03lq438c6fsc-securities-productetf:495750:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93df0r1210g0u1blxw8o1etf2026-09-10495750KR7495750002HANARO 코리아밸류업33,005원365원1.12%32759.7332,765원33,005원32,180원56182.9만원808.6억원2,450,000주코리아 밸류업 지수3328.160802.6억원
cmtwh93du0r1a10g0ezbq1n0lfsc-securities-productetf:495850:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93do0r1810g0mf8bpz9n1etf2026-09-10495850KR7495850000KODEX 코리아밸류업32,785원10원0.03%32757.7132,770원32,885원32,125원57,99518.8억원6852억원20,900,000주코리아 밸류업 지수3328.1606829.9억원
cmtwh93jk0r4k10g0k028055ofsc-securities-productetf:499150:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93jg0r4i10g0yorkhbk31etf2026-09-10499150KR7499150001SOL 미국S&P500엔화노출(H)10,900원-55원-0.50%10794.8610,925원10,925원10,805원2,4132625.5만원54.5억원500,000주S&P500 Yen Hedged Index(PR)3103.24353.9억원
cmtwh93iz0r4810g0vwa5jvjsfsc-securities-productetf:498610:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93is0r4410g0srzj4dqd1etf2026-09-10498610KR7498610005RISE 인도디지털성장7,800원35원0.45%7840.887,820원7,845원7,770원664517.4만원46.8억원600,000주MarketVector Digital India Index(INR)(Price Return)3527.28747억원
cmtwh93in0r4310g062xu5r55fsc-securities-productetf:498410:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93ii0r4010g0799yuozy1etf2026-09-10498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,765원70원0.60%11764.9511,705원11,815원11,610원808,99094.7억원8270.7억원70,300,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1079.8008341.3억원
cmtwh93id0r3x10g0gcvd6npdfsc-securities-productetf:498400:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93i80r3u10g0e7ois7491etf2026-09-10498400KR7498400001KODEX 200타겟위클리커버드콜21,170원-10원-0.05%21136.5321,170원21,250원20,700원6,535,6111372.3억원6.1조원289,000,000주코스피 200 타겟 15% 위클리 커버드콜 지수3305.9306.1조원
cmtwh93i30r3r10g0l2o31jdqfsc-securities-productetf:498270:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93hy0r3p10g0m3sgpl3l1etf2026-09-10498270KR7498270008KIWOOM 미국양자컴퓨팅13,855원-125원-0.89%13838.0313,830원13,945원13,765원50,1476.9억원2085.1억원15,050,000주Solactive U.S. Quantum Computing Index(PR)8701.7602075.7억원
cmtwh93hs0r3l10g0xxxtxq5ufsc-securities-productetf:498180:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh93hl0r3h10g0t1a1kpmx1etf2026-09-10498180KR7498180009파워 종합채권(AA-이상)액티브93,120원-190원-0.20%93066.570원0원0원00원1389.3억원1,492,000주KIS 한국종합채권지수(AA-이상, 총수익)105.2601392.2억원
cmtwh93900qyi10g0bw56g5zufsc-securities-productetf:494220:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh938v0qye10g0k4l9lctm1etf2026-09-10494220KR7494220007UNICORN SK하이닉스밸류체인액티브49,360원410원0.84%49249.3748,845원50,125원48,000원101,03349.7억원1752.2억원3,550,000주FnGuide SK하이닉스밸류체인 지수8298.8501723.7억원
cmtwh93810qxz10g0qq4thqnefsc-securities-productetf:493810:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh937v0qxw10g04mm50qy01etf2026-09-10493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜11,045원-70원-0.63%11035.2511,115원11,115원10,995원126,21313.9억원2336억원21,150,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11185.5692328.4억원
cmtwh937q0qxt10g0j0jek6lxfsc-securities-productetf:493420:202609102026-09-10dayperiod2026-09-11 13:49:532026-09-11 13:49:53cmtwh937m0qxr10g04xpxlu821etf2026-09-10493420KR7493420004SOL 미국배당다우존스2호12,270원-50원-0.41%12240.9512,300원12,300원12,230원4,0134924.5만원257.6억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)18681.725257억원
20,981건 중 4,651–4,700← 이전94 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬