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
cmtv1t28u0cox10g0ajso2s8dfsc-securities-productetf:139270:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t28o0cou10g0mdg5biqp1etf2026-09-09139270KR7139270003TIGER 200 금융17,115원-245원-1.41%17085.3317,385원17,385원17,035원13,8092.3억원314.9억원1,840,000주코스피 200 금융1737.770317.7억원
cmtv1t2940cp210g0mgi4wsnxfsc-securities-productetf:139280:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t28z0cp010g0xh89bfp11etf2026-09-09139280KR7139280002TIGER 경기방어12,520원-70원-0.56%12531.5512,610원12,610원12,470원3,1413926.1만원400.6억원3,200,000주코스피 200 경기방어소비재1238.260401억원
cmtv1t29e0cp810g0uwzriwhbfsc-securities-productetf:139290:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2990cp510g0ymqw03hl1etf2026-09-09139290KR7139290001TIGER 200 경기소비재24,780원-220원-0.88%24889.0624,955원24,955원24,780원10,2792.5억원69.3억원280,000주코스피 200 경기소비재2456.16069.6억원
cmtv1t29o0cpd10g0pzlt0l3hfsc-securities-productetf:139320:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t29j0cpb10g0y7qgnuwj1etf2026-09-09139320KR7139320006TIGER 금은선물(H)18,325원-20원-0.11%18295.7118,155원18,345원18,110원10,0001.8억원421.4억원2,300,000주S&P GSCI Precious Metals Index(TR)4942.746420.8억원
cmtv1t29y0cpj10g0hmzxqd1kfsc-securities-productetf:139660:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t29t0cph10g008253sn81etf2026-09-09139660KR7139660005KIWOOM 미국달러선물인버스8,675원50원0.58%8680.738,655원8,675원8,650원2,1261840.2만원75.4억원870,000주미국달러선물지수1498.89075.5억원
cmtv1t2a80cpp10g0f9cmrtp9fsc-securities-productetf:140570:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2a20cpm10g0vxpmus971etf2026-09-09140570KR7140570003RISE 수출주26,705원525원2.01%26846.7626,445원26,805원26,385원6401702만원106.8억원400,000주MKF 수출주 지수26578.360107.3억원
cmtv1t2ai0cpv10g0rurikqk4fsc-securities-productetf:140580:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2ad0cps10g0ia28m4rn1etf2026-09-09140580KR7140580002RISE 우량업종대표주24,995원170원0.68%25147.7024,915원25,065원24,770원5071262만원124.9억원500,000주MKF 우량업종대표주 지수25082.710125.7억원
cmtv1t2as0cq110g0r071y3nyfsc-securities-productetf:140700:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2an0cpy10g0uttz21r81etf2026-09-09140700KR7140700006KODEX 보험20,730원-380원-1.80%20817.7921,110원21,110원20,705원413,14986억원642.6억원3,100,000주KRX 보험4338.610645.3억원
cmtv1t2b20cq710g0y7oe6kf9fsc-securities-productetf:140710:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2ax0cq410g0dljv697m1etf2026-09-09140710KR7140710005KODEX 운송6,655원-65원-0.97%6628.756,690원6,690원6,580원33,9832.2억원113.1억원1,700,000주KRX 운송1345.570125.9억원
cmtv1t2bc0cqd10g06ssa1bnqfsc-securities-productetf:140950:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2b70cqa10g0wql9anx71etf2026-09-09140950KR7140950007파워 코스피10088,120원1,230원1.42%88160.9986,970원89,010원86,970원5004388.6만원493.4억원560,000주코스피 1008697.370493.7억원
cmtv1t2bn0cqj10g0st0yzsmlfsc-securities-productetf:143850:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2bi0cqg10g0uc1rfc9e1etf2026-09-09143850KR7143850006TIGER 미국S&P500선물(H)77,260원-155원-0.20%77234.9377,220원77,340원77,155원3,1512.4억원888.4억원1,150,000주S&P 500 Futures Index(ER)611.252888.2억원
cmtv1t2bx0cqp10g0qqbnsliufsc-securities-productetf:143860:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2bs0cqm10g0wn4ex8n11etf2026-09-09143860KR7143860005TIGER 헬스케어36,510원80원0.22%36545.5936,100원36,570원36,000원37,15713.4억원1460.4억원4,000,000주KRX 헬스케어3716.0401461.8억원
cmtv1t2c70cqv10g0yvqlfsvjfsc-securities-productetf:144600:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2c20cqs10g0caw4n8jb1etf2026-09-09144600KR7144600004KODEX 은선물(H)10,815원90원0.84%10769.0110,665원10,850원10,645원560,47960.3억원7949억원73,500,000주S&P GSCI Silver Index(TR)2069.0317915.2억원
cmtv1t2ch0cr110g0wv2ksooffsc-securities-productetf:145670:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2cc0cqy10g0b4d7fp5s1etf2026-09-09145670KR7145670006ACE 인버스1,243원-19원-1.51%1245.451,262원1,262원1,237원224,7302.8억원27.3억원2,200,000주코스피 200 선물지수5442.69027.3억원
cmtv1t2cr0cr710g0jyz6ke2wfsc-securities-productetf:145850:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:45cmtv1t2cn0cr410g0kzjstkla1etf2026-09-09145850KR7145850004TREX 펀더멘탈 200120,255원275원0.23%119800.96119,875원120,255원119,875원224만원300.6억원250,000주FnGuide-RAFI 코리아200 지수30569.690299.5억원
cmtv1t2g20ct010g0arb8c9yifsc-securities-productetf:156080:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2fx0csy10g0vq5u5igg1etf2026-09-09156080KR7156080004KODEX MSCI Korea53,070원335원0.64%53351.9952,960원53,855원52,915원9635151.6만원318.4억원600,000주MSCI Korea Index2607.020320.1억원
cmtv1t2gb0ct610g0itokhovcfsc-securities-productetf:157450:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2g60ct310g07193nttw1etf2026-09-09157450KR7157450008TIGER 단기통안채112,590원0원0.00%112588.27112,595원112,605원112,590원6,6637.5억원1.2조원11,517,000주KIS MSB 6M(총수익)13567.1801.2조원
cmtv1t2gm0ctc10g04u9ppxwvfsc-securities-productetf:157490:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2gg0ct910g0sgtb1x211etf2026-09-09157490KR7157490004TIGER 소프트웨어8,185원-135원-1.62%8184.308,325원8,325원8,150원66,0045.4억원761.2억원9,300,000주FnGuide 소프트웨어 지수4246.060761.1억원
cmtv1t2gw0cth10g0cyveai9yfsc-securities-productetf:157500:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2gq0ctf10g07rdbjpud1etf2026-09-09157500KR7157500000TIGER 증권12,430원-10원-0.08%12507.3112,500원12,570원12,430원319,92339.9억원2257.2억원18,160,000주FnGuide 증권 지수6299.9402261.3억원
cmtv1t2jr0cv310g0ns9tgk3ofsc-securities-productetf:176950:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2jn0cv110g08qwnivxt1etf2026-09-09176950KR7176950004KODEX 국채선물10년인버스60,610원10원0.02%60679.3560,610원60,610원60,610원2501515.2만원65.4억원108,000주10년국채선물지수1123.86065.5억원
cmtv1t2kb0cvf10g05zio573cfsc-securities-productetf:182480:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2k70cvd10g0nuchumr31etf2026-09-09182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,505원15원0.11%13645.2513,405원13,650원13,310원16,4622.2억원1235.7억원9,150,000주MSCI US REIT Index1451.6071248.5억원
cmtv1t2oh0cxg10g0pecoihcnfsc-securities-productetf:195980:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2od0cxd10g0bhlyc0471etf2026-09-09195980KR7195980008PLUS 신흥국MSCI(합성 H)15,570원80원0.52%15657.3915,535원15,755원15,490원56,6278.8억원952.8억원6,120,000주MSCI EM Index1755.421958.2억원
cmtv1t2sf0czo10g0r11845mrfsc-securities-productetf:214980:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2sa0czm10g0zjl2zmn11etf2026-09-09214980KR7214980005KODEX 단기채권PLUS114,670원-10원-0.01%114681.27114,680원114,680원114,670원28,02932.1억원1.7조원15,693,000주KRW Cash PLUS 지수(총수익)170.2401.7조원
cmtv1t2so0czu10g0o3recztqfsc-securities-productetf:215620:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2sj0czr10g0knrbgnj51etf2026-09-09215620KR7215620006HK S&P코리아로우볼16,275원-45원-0.28%16257.0716,275원16,275원16,275원23.2만원87.8억원540,000주S&P Korea 저변동성 지수12225.21087.7억원
cmtv1t2sy0czz10g0uucva4m5fsc-securities-productetf:217770:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2st0czx10g0oh0qxx2f1etf2026-09-09217770KR7217770007TIGER 원유선물인버스(H)1,132원-6원-0.53%1144.431,136원1,139원1,127원987,11211.1억원247.9억원21,900,000주S&P GSCI Crude Oil Index ER249.692250.6억원
cmtv1t2t80d0510g0af5w4hqqfsc-securities-productetf:217780:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2t30d0210g0p43yo29m1etf2026-09-09217780KR7217780006TIGER 차이나CSI300인버스(합성)5,685원25원0.44%5718.325,660원5,685원5,655원3720.9만원88.1억원1,550,000주CSI 300 Index4572.60088.6억원
cmtv1t2ti0d0b10g0h17wj3okfsc-securities-productetf:218420:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2td0d0810g0l58kccfy1etf2026-09-09218420KR7218420008KODEX 미국S&P500에너지(합성)20,135원-25원-0.12%20130.0820,175원20,260원20,130원47,2019.5억원494.3억원2,455,000주S&P Select Sector Energy Index1367.910494.1억원
cmtv1t2ts0d0h10g0wax69rsqfsc-securities-productetf:219390:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2tn0d0e10g091pfb4nm1etf2026-09-09219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,440원25원0.30%8480.568,420원8,465원8,385원38,5903.2억원168.8억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7446.832169.6억원
cmtv1t2u30d0n10g0ytpr4uvpfsc-securities-productetf:219480:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ty0d0k10g0dyprk6bn1etf2026-09-09219480KR7219480001KODEX 미국S&P500선물(H)33,120원-40원-0.12%33078.6833,130원33,155원33,035원5,6111.8억원1490.4억원4,500,000주S&P 500 Futures Total Return Index1158.3001488.5억원
cmtv1t2ud0d0s10g0i7rctl3hfsc-securities-productetf:219900:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2u70d0q10g0zreovn421etf2026-09-09219900KR7219900008ACE 중국본토CSI300레버리지(합성)3,860원-25원-0.64%3900.143,885원3,975원3,860원794309만원54억원1,400,000주CSI 300 Index4572.60054.6억원
cmtv1t2un0d0y10g08jugbp21fsc-securities-productetf:220130:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2uh0d0v10g0j0ar8ukr1etf2026-09-09220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,825원-45원-0.66%6867.526,870원6,870원6,825원1,173803.2만원54.6억원800,000주CSI 500 지수7768.10654.9억원
cmtv1t2uw0d1310g0vgmj0a3ffsc-securities-productetf:223190:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ur0d1110g0louplt1v1etf2026-09-09223190KR7223190000KODEX 200가치저변동28,440원95원0.34%28390.2328,405원28,440원28,275원258731.4만원284.4억원1,000,000주코스피 200 가치저변동성13940.130283.9억원
cmtv1t2v70d1910g09vpgihwxfsc-securities-productetf:225030:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2v20d1710g0oxol3uo31etf2026-09-09225030KR7225030006TIGER 미국S&P500선물인버스(H)2,255원0원0.00%2258.012,265원2,265원2,250원24,6505567.8만원37.2억원1,650,000주S&P 500 Futures Total Return Index1158.30037.2억원
cmtv1t2vh0d1f10g07c25irgpfsc-securities-productetf:225040:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2vb0d1c10g0635ba2lz1etf2026-09-09225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,565원-190원-0.28%67404.4967,440원67,665원67,420원6,5314.4억원567.5억원840,000주S&P 5007636.360566.1억원
cmtv1t2vr0d1l10g06grpnpcwfsc-securities-productetf:225050:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2vm0d1i10g0k66tcpts1etf2026-09-09225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,505원145원0.89%16550.9216,545원16,545원16,505원1728.1만원74.2억원450,000주EURO STOXX 50 Index6413.17074.4억원
cmtv1t2w10d1r10g0i57zmalqfsc-securities-productetf:225060:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2vw0d1o10g0y1j2huh61etf2026-09-09225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)17,360원85원0.49%17279.2717,165원17,460원17,165원5087만원184억원1,060,000주MSCI EM Index1755.421183.1억원
cmtv1t2wc0d1x10g03u2arsa5fsc-securities-productetf:225130:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2w70d1u10g0p7sdildz1etf2026-09-09225130KR7225130004ACE 골드선물 레버리지(합성 H)48,480원-345원-0.71%48735.7448,205원48,480원47,700원8,5774.1억원242.4억원500,000주S&P GSCI GOLD Index Excess Return261.005243.6억원
cmtv1t2el0cs710g0zm1l7b8bfsc-securities-productetf:152380:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ef0cs410g0b7zonho91etf2026-09-09152380KR7152380002KODEX 국채선물10년64,675원-55원-0.08%64705.2764,760원64,840원64,675원3992583.9만원205.6억원318,000주10년국채선물지수1123.860205.7억원
cmtv1t2ev0csd10g0ll35phngfsc-securities-productetf:152500:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ep0csa10g0xmr5c0yb1etf2026-09-09152500KR7152500005ACE 레버리지47,485원1,375원2.98%47453.8446,330원48,480원46,290원46,58922억원522.3억원1,100,000주코스피 2001114.610521.9억원
cmtv1t2f70csj10g02by4qfxqfsc-securities-productetf:152870:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2f20csh10g0n660fp351etf2026-09-09152870KR7152870002파워 200113,115원1,600원1.43%113093.94111,690원113,975원111,690원1251405.5만원1583.6억원1,400,000주코스피 2001114.6101583.3억원
cmtv1t2fh0csp10g0a05txm76fsc-securities-productetf:153130:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2fc0csm10g0ni54zh2r1etf2026-09-09153130KR7153130000KODEX 단기채권113,355원5원0.00%113345.84113,350원113,355원113,335원15,21617.2억원8056.1억원7,107,000주KRW Cash 지수(총수익)175.3008066.8억원
cmtv1t2fr0csv10g0jb1hgbx8fsc-securities-productetf:153270:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2fm0css10g0vjdvz4kf1etf2026-09-09153270KR7153270004KIWOOM 코스피10086,245원1,265원1.49%86415.5784,790원87,150원84,790원1,2891.1억원362.2억원420,000주코스피 1008697.370311억원
cmtv1t2h80cto10g0g8skpmh5fsc-securities-productetf:159800:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2h40ctm10g07kltlkb81etf2026-09-09159800KR7159800002마이티 코스피10089,000원1,190원1.36%88995.8188,220원89,865원88,220원28248.9만원249.2억원280,000주코스피 1008697.370249.1억원
cmtv1t2hi0ctt10g04vx62rgvfsc-securities-productetf:160580:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2hd0ctr10g0om34jrgy1etf2026-09-09160580KR7160580007TIGER 구리실물16,055원-130원-0.80%16188.5916,145원16,145원15,965원57,5699.2억원1637.6억원10,200,000주S&P GSCI Cash Copper Index333.4891651.2억원
cmtv1t2ht0ctz10g0vkswtz15fsc-securities-productetf:161510:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2hn0ctw10g0nm4vg0g91etf2026-09-09161510KR7161510003PLUS 고배당주25,290원-40원-0.16%25316.6525,330원25,405원25,155원454,363114.8억원2.4조원95,640,000주FnGuide 배당주 지수24534.8602.4조원
cmtv1t2i30cu510g0zypiqg0ffsc-securities-productetf:166400:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2hy0cu210g01cfkkrwo1etf2026-09-09166400KR7166400002TIGER 200커버드콜OTM24,745원305원1.25%24782.3624,385원24,800원24,385원6221532만원123.7억원500,000주코스피 200 커버드콜 5% OTM791.020123.9억원
cmtv1t2id0cub10g0edaavq6nfsc-securities-productetf:167860:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2i80cu810g08mo8znpc1etf2026-09-09167860KR7167860006KIWOOM 국고채10년레버리지91,850원-240원-0.26%91457.2491,660원91,850원91,660원436.6만원266.3억원290,000주KIS 10년 국고채 지수 (총수익)15594.150265.2억원
cmtv1t2in0cuh10g0cawwwvclfsc-securities-productetf:168580:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ii0cue10g02ns33ojg1etf2026-09-09168580KR7168580009ACE 중국본토CSI30033,245원-95원-0.28%33202.1833,295원33,295원33,040원1,8316058.8만원1037.2억원3,120,000주CSI 300 Index4572.6001035.9억원
cmtv1t2li0cvt10g0rk033ajvfsc-securities-productetf:183700:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2l90cvq10g0astlcvcs1etf2026-09-09183700KR7183700004RISE 200채권혼합5097,575원370원0.38%97357.7697,085원98,025원96,880원1,5551.5억원409.8억원420,000주코스피 200 KTB 혼합지수3113.480408.9억원
cmtv1t2lt0cvz10g0w136h40mfsc-securities-productetf:183710:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2lp0cvx10g0wh9rxryq1etf2026-09-09183710KR7183710003RISE 주식혼합94,735원55원0.06%94908.1194,265원95,445원94,265원5915598.9만원189.4억원200,000주주식국채혼합(주식형)지수3852.950189.8억원
22,152건 중 7,401–7,450← 이전149 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬