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
cmtv1t2m30cw510g0zushsre6fsc-securities-productetf:185680:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2lz0cw210g0nu2vz5x71etf2026-09-09185680KR7185680006KODEX 미국S&P바이오(합성)46,080원-690원-1.48%46189.4546,395원46,395원45,950원17,2187.9억원245.1억원532,000주S&P Biotechnology Select Industry Index12674.534245.7억원
cmtv1t2md0cwb10g039bm3fuyfsc-securities-productetf:189400:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2m80cw810g0z5cfx0tp1etf2026-09-09189400KR7189400005PLUS 글로벌MSCI(합성 H)25,985원-115원-0.44%25986.0326,065원26,065원25,865원60155.6만원77.9억원300,000주MSCI ACWI Index1146.08077.9억원
cmtv1t2mo0cwh10g06okjvwa2fsc-securities-productetf:190620:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2mj0cwe10g0l1j1slvj1etf2026-09-09190620KR7190620005ACE 단기통안채102,060원0원0.00%102053.96102,060원102,070원102,055원30,25230.8억원3242.4억원3,177,000주KIS MSB 단기지수(총수익)13196.1803242.2억원
cmtv1t2my0cwn10g0cg39xt2ffsc-securities-productetf:192090:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2mt0cwk10g01zdwt0xf1etf2026-09-09192090KR7192090009TIGER 차이나CSI30011,920원-85원-0.71%11945.0312,005원12,005원11,895원29,0813.4억원1233.7억원10,350,000주CSI 300 Index4572.6001236.3억원
cmtv1t2n80cwt10g0hdejepvgfsc-securities-productetf:192720:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2n30cwq10g0tyc8ncf51etf2026-09-09192720KR7192720001파워 고배당저변동성58,985원-795원-1.33%59133.8459,270원59,520원58,730원1,1977064.8만원300.8억원510,000주코스피 200 고배당지수5807.420301.5억원
cmtv1t2ni0cwz10g0051v2v5ufsc-securities-productetf:195920:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2nd0cww10g0i7nqg28x1etf2026-09-09195920KR7195920004TIGER 일본TOPIX(합성 H)34,855원65원0.19%34919.4334,695원34,980원34,635원1,0833757.2만원174.2억원500,000주TOPIX4046.640174.5억원
cmtv1t2nt0cx510g0xhhiy9hkfsc-securities-productetf:195930:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2no0cx210g0tphzfsei1etf2026-09-09195930KR7195930003TIGER 유로스탁스50(합성 H)23,430원-45원-0.19%23590.1723,505원23,700원23,430원5,5751.3억원374.8억원1,600,000주EURO STOXX 50 Index6413.170377.4억원
cmtv1t2o50cxb10g0dl6jvpe2fsc-securities-productetf:195970:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2nz0cx810g0q44qtokt1etf2026-09-09195970KR7195970009PLUS 선진국MSCI(합성 H)16,445원-20원-0.12%16621.9316,420원16,595원16,420원5,7759515.1만원240억원1,460,000주MSCI EAFE Index3217.052242.6억원
cmtv1t2zr0d3w10g0gw95lm80fsc-securities-productetf:228810:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2zm0d3s10g0qg5sok2r1etf2026-09-09228810KR7228810008TIGER 미디어컨텐츠3,065원-65원-2.08%3064.563,100원3,125원3,055원171,9325.2억원743.8억원24,270,000주WISE 미디어컨텐츠 지수1581.510743.7억원
cmtv1t3240d5710g0903d0engfsc-securities-productetf:234310:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3200d5410g0tszetaxb1etf2026-09-09234310KR7234310001RISE V&S셀렉트밸류28,770원250원0.88%28810.9028,670원28,850원28,670원1131.6만원143.8억원500,000주FnGuide 셀렉트 밸류 지수5625.830144억원
cmtv1t2wm0d2310g0mimrxtygfsc-securities-productetf:225800:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2wh0d2010g0ldx49pdn1etf2026-09-09225800KR7225800002KIWOOM 미국달러선물레버리지14,085원-180원-1.26%14087.9914,120원14,185원14,040원5,9978455.5만원71.8억원510,000주미국달러선물지수1498.89071.8억원
cmtv1t2wx0d2910g06gtrcamkfsc-securities-productetf:226380:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ws0d2610g0fomh62i11etf2026-09-09226380KR7226380004ACE Fn성장소비주도주5,770원-105원-1.79%5810.695,840원5,840원5,770원208120.6만원40.3억원700,000주FnGuide 성장소비주도 지수1919.36040.6억원
cmtv1t2x70d2f10g0vxnc1kalfsc-securities-productetf:226490:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2x30d2c10g0ja6bpblv1etf2026-09-09226490KR7226490001KODEX 코스피72,415원1,175원1.65%72494.5071,390원73,015원71,390원236,835171.4억원1.4조원20,700,000주코스피7051.6401.4조원
cmtv1t2xi0d2l10g0vvai4jycfsc-securities-productetf:226980:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2xd0d2i10g0iwhlclyi1etf2026-09-09226980KR7226980001KODEX 200 중소형23,435원140원0.60%23571.5923,390원23,575원23,390원1,9804651.9만원210.9억원900,000주코스피 200 중소형주지수2348.480212.1억원
cmtv1t2xs0d2r10g0m9fuqemxfsc-securities-productetf:227540:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2xn0d2o10g0hmq430at1etf2026-09-09227540KR7227540002TIGER 200 헬스케어19,225원205원1.08%19216.6619,000원19,235원18,945원13,4332.5억원319.1억원1,660,000주코스피 200 헬스케어2032.410318.9억원
cmtv1t2y20d2x10g0lt1p0zuqfsc-securities-productetf:227550:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2xx0d2u10g0k8rjuhhl1etf2026-09-09227550KR7227550001TIGER 200 산업재12,285원310원2.59%12308.0811,945원12,315원11,945원8891078.3만원81억원660,000주코스피 200 산업재1226.35078.7억원
cmtv1t2yc0d3310g0qr2hlcuwfsc-securities-productetf:227560:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2y70d3010g0g7eg1m631etf2026-09-09227560KR7227560000TIGER 200 생활소비재12,605원-150원-1.18%12661.6012,825원12,825원12,605원12,8981.6억원45.3억원360,000주코스피 200 생활소비재1300.57045.5억원
cmtv1t2ym0d3910g0etym9tqvfsc-securities-productetf:227570:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2yh0d3610g0f28jbuz61etf2026-09-09227570KR7227570009TIGER 우량가치21,300원70원0.33%21290.2421,330원21,330원21,140원290615.5만원76.6억원360,000주FnGuide 퀄리티밸류 지수42892.06076.6억원
cmtv1t30e0d4910g0cjlpkwz2fsc-securities-productetf:229200:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3080d4610g0u9dgg19q1etf2026-09-09229200KR7229200001KODEX 코스닥15014,120원430원3.14%14165.1913,695원14,152원13,695원28,726,7474037억원4.7조원336,950,000주코스닥 1501426.1804.8조원
cmtv1t3aw0da910g0x90gmq4yfsc-securities-productetf:252650:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3as0da710g04l7go0yc1etf2026-09-09252650KR7252650007KODEX 200동일가중18,975원140원0.74%18993.4918,880원18,975원18,795원1,1462166.8만원132.8억원700,000주코스피 200 동일가중지수3816.150132.9억원
cmtv1t3bh0dam10g0k3ua1ba6fsc-securities-productetf:252710:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3bc0dai10g0yhx22j8t1etf2026-09-09252710KR7252710009TIGER 200선물인버스2X77원-3원-3.75%76.2180원80원75원63,429,96948.9억원241.2억원313,300,000주코스피 200 선물지수5442.690263.3억원
cmtv1t3d60dbm10g0xeutgg5pfsc-securities-productetf:253280:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3d10dbi10g0eakg4uwq1etf2026-09-09253280KR7253280002RISE 헬스케어12,590원10원0.08%12632.7912,520원12,600원12,450원242303.1만원75.5억원600,000주FnGuide 헬스케어 지수3191.98075.7억원
cmtv1t3dq0dbx10g0eye91c4yfsc-securities-productetf:256440:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3dm0dbv10g0ahyapz1y1etf2026-09-09256440KR7256440009ACE MSCI인도네시아(합성)5,185원-5원-0.10%5264.065,190원5,195원5,135원13,7417114.6만원316.2억원6,100,000주MSCI Indonesia Index4324.235321.1억원
cmtv1t3eb0dca10g0rcvy8a5ffsc-securities-productetf:256750:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3e60dc610g0v0ealli01etf2026-09-09256750KR7256750001KODEX 차이나심천ChiNext(합성)14,675원-75원-0.51%14675.4414,705원14,805원14,500원50,5307.4억원448.9억원3,059,000주SZSE ChiNext Price Index3354.969448.9억원
cmtv1t3oe0di610g010aigsmffsc-securities-productetf:273130:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3o80di210g0y9rf7ire1etf2026-09-09273130KR7273130005KODEX 종합채권(AA-이상)액티브109,815원5원0.00%109795.07109,850원109,910원109,790원6,2816.9억원3.4조원31,172,000주KAP 한국종합채권지수259.0303.4조원
cmtv1t3oy0dii10g0zi8rksxofsc-securities-productetf:275280:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ot0die10g08629q4e61etf2026-09-09275280KR7275280006KODEX 모멘텀주44,150원705원1.62%43981.4343,465원44,380원43,465원12,3195.4억원397.3억원900,000주MSCI Korea IMI Momentum Capped14303.310395.8억원
cmtv1t3pi0dit10g0hi7s1pl7fsc-securities-productetf:275300:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3pe0dir10g0ljd8xnxs1etf2026-09-09275300KR7275300002KODEX 우량주30,850원315원1.03%30833.8930,535원31,135원30,520원5,6141.7억원524.4억원1,700,000주MSCI Korea IMI Quality Capped18181.650524.1억원
cmtv1t3q20dj510g0i4qpwesxfsc-securities-productetf:275980:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3py0dj310g0jarec8rd1etf2026-09-09275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,540원-55원-0.23%23584.5823,600원23,600원23,510원2,2455281.2만원597.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4153.910599억원
cmtv1t3qn0djh10g0tsqnlntkfsc-securities-productetf:276650:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3qi0djf10g04hps66hk1etf2026-09-09276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,660원-215원-0.46%46521.8246,745원46,745원46,550원1674.6만원349.9억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5091.623348.9억원
cmtv1t3yi0do210g0yey4xknefsc-securities-productetf:289670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3yd0do010g0fihv84yu1etf2026-09-09289670KR7289670002PLUS 국채선물10년51,925원-45원-0.09%51896.0251,970원52,030원51,880원2951532.9만원66.4억원128,000주10년국채선물지수1123.86066.4억원
cmtv1t3ys0do810g0m3n7hib0fsc-securities-productetf:290080:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3yn0do510g0luhdyntb1etf2026-09-09290080KR7290080001RISE 200고배당커버드콜ATM7,240원-190원-2.56%7400.197,570원7,570원7,240원7,2365305.9만원123억원1,700,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1055.080125.8억원
cmtv1t3z20dod10g0lhv27cp2fsc-securities-productetf:290130:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3yx0dob10g0bision771etf2026-09-09290130KR7290130004RISE ESG사회책임투자49,045원770원1.60%49034.0748,455원49,555원48,400원119,27058.4억원6964.3억원14,200,000주KRX ESG 사회책임경영지수(S)7903.4106962.8억원
cmtv1t2zh0d3p10g07mm70vl2fsc-securities-productetf:228800:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2zb0d3n10g03w5s39y51etf2026-09-09228800KR7228800009TIGER 여행레저2,695원-35원-1.28%2692.152,735원2,735원2,685원157,0864.2억원696.1억원25,830,000주WISE 여행레저 지수1343.660694.5억원
cmtv1t3010d4110g0nyb3sxt3fsc-securities-productetf:228820:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2zw0d3z10g0i1joigvi1etf2026-09-09228820KR7228820007TIGER KTOP3019,160원145원0.76%19170.3219,055원19,275원18,995원6,9951.3억원191.6억원1,000,000주KTOP 3019251.470191.7억원
cmtv1t30n0d4e10g0jdkucg2nfsc-securities-productetf:229720:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t30j0d4c10g0zsg3u8ey1etf2026-09-09229720KR7229720008KODEX KTOP3037,800원120원0.32%37990.6737,670원38,180원37,670원3,6201.3억원189억원500,000주KTOP 3019251.470189.9억원
cmtv1t30y0d4k10g0717q4xutfsc-securities-productetf:230480:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t30t0d4h10g0eu84zo921etf2026-09-09230480KR7230480006KIWOOM 미국달러선물인버스2X4,940원50원1.02%4949.634,925원4,955원4,910원4,6962318.1만원99.2억원2,010,000주미국달러선물지수1498.89099.4억원
cmtv1t3180d4q10g0j9kv6zzsfsc-securities-productetf:232080:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3130d4n10g0hzplhb7m1etf2026-09-09232080KR7232080002TIGER 코스닥15014,380원410원2.93%14446.9614,010원14,450원13,995원23,419,1603356.4억원1.3조원96,720,000주코스닥 1501426.1801.3조원
cmtv1t31l0d4w10g0j17mrgyvfsc-securities-productetf:233160:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t31g0d4t10g014eo68vc1etf2026-09-09233160KR7233160001TIGER 코스닥150 레버리지7,710원440원6.05%7738.287,295원7,795원7,295원1,778,802135.9억원1719.3억원22,300,000주코스닥 1501426.1801725.6억원
cmtv1t31v0d5110g000dmjwyhfsc-securities-productetf:233740:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t31p0d4z10g06a8y9feo1etf2026-09-09233740KR7233740000KODEX 코스닥150레버리지6,965원395원6.01%7011.066,550원7,000원6,535원57,974,3973989.2억원3.5조원504,500,000주코스닥 1501426.1803.4조원
cmtv1t38d0d8t10g0m2qe3a2sfsc-securities-productetf:250780:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3870d8p10g0tr4sd6t71etf2026-09-09250780KR7250780004TIGER 코스닥150선물인버스2,425원-85원-3.39%2416.742,500원2,500원2,410원469,24711.4억원70.3억원2,900,000주F-코스닥150 지수1626.93068.8억원
cmtv1t38o0d8z10g0cap3knwpfsc-securities-productetf:251340:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t38k0d8x10g0pfifuh0u1etf2026-09-09251340KR7251340006KODEX 코스닥150선물인버스2,405원-80원-3.22%2413.142,480원2,480원2,400원49,486,1981200.6억원1161.6억원48,300,000주F-코스닥150 지수1626.9301114.8억원
cmtv1t38y0d9510g08d1v00mpfsc-securities-productetf:251350:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t38t0d9210g05866lfz81etf2026-09-09251350KR7251350005KODEX MSCI선진국38,000원-315원-0.82%37936.4038,235원38,235원37,865원39,43814.9억원4864억원12,800,000주MSCI World4956.1304855.8억원
cmtv1t3980d9b10g0v3m8jygffsc-securities-productetf:251590:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3930d9810g0hlr3vfyu1etf2026-09-09251590KR7251590006PLUS 고배당저변동5017,335원-105원-0.60%17329.7317,440원17,440원17,285원6011040.7만원121.3억원700,000주FnGuide 고배당저변동50 지수2999.390121.3억원
cmtv1t39i0d9h10g07f1w3t6zfsc-securities-productetf:251600:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t39d0d9e10g0cinwulqc1etf2026-09-09251600KR7251600003PLUS 고배당주채권혼합15,460원-40원-0.26%15467.2315,500원15,515원15,425원182,05328.1억원5983억원38,700,000주FnGuide 고배당 채권혼합 지수4057.3605985.8억원
cmtv1t3a20d9s10g0oi497by5fsc-securities-productetf:252400:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t39x0d9q10g0g73gkhrv1etf2026-09-09252400KR7252400007RISE 200선물레버리지107,455원3,205원3.07%107360.07104,795원109,445원104,500원33,85736.1억원644.7억원600,000주코스피 200 선물지수5442.690644.1억원
cmtv1t3ac0d9y10g066kpmjuvfsc-securities-productetf:252410:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3a70d9v10g0b9nf7d0w1etf2026-09-09252410KR7252410006RISE 200선물인버스1,270원-11원-0.86%1267.131,277원1,278원1,259원3,742474.4만원25.4억원2,000,000주코스피 200 선물지수5442.69024억원
cmtv1t3am0da310g0fjdfhvxhfsc-securities-productetf:252420:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ah0da110g05kthclmk1etf2026-09-09252420KR7252420005RISE 200선물인버스2X75원-1원-1.32%73.9676원76원73원1,400,3351억원37.5억원50,100,000주코스피 200 선물지수5442.69037억원
cmtv1t3b70daf10g07y94zb3afsc-securities-productetf:252670:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3b20dad10g06t01e2o21etf2026-09-09252670KR7252670005KODEX 200선물인버스2X70원-2원-2.78%69.6872원72원68원5,852,292,3404105.7억원6214.4억원8,877,800,000주코스피 200 선물지수5442.6906709.7억원
cmtv1t3bq0das10g03pdv9pdtfsc-securities-productetf:253150:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3bl0dao10g0allxhtcc1etf2026-09-09253150KR7253150007PLUS 200선물레버리지214,895원6,620원3.18%214661.29209,580원218,960원209,580원11,36124.3억원537.2억원250,000주코스피 200 선물지수5442.690536.6억원
cmtv1t3cc0db410g0f4z745f2fsc-securities-productetf:253230:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3c70db210g0ai3jyjkk1etf2026-09-09253230KR7253230007KIWOOM 200선물인버스2X71원-2원-2.74%70.5273원73원70원1,243,9888833.9만원21.5억원30,400,000주코스피 200 선물지수5442.69021.2억원
22,152건 중 7,451–7,500← 이전150 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬