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
cmtv1t3l00dg710g0jr24iwicfsc-securities-productetf:269370:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3kv0dg410g0ziiz9xe81etf2026-09-09269370KR7269370003TIGER S&P글로벌인프라(합성)16,470원-30원-0.18%16518.2516,500원16,585원16,470원358590.9만원115.2억원700,000주S&P Global Infrastructure Index3700.474115.6억원
cmtv1t3la0dgd10g0087uskk1fsc-securities-productetf:269420:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3l50dga10g0034n91t11etf2026-09-09269420KR7269420006KODEX S&P글로벌인프라(합성)21,515원105원0.49%21457.1621,475원21,580원21,470원1,3993011만원222억원1,032,000주S&P Global Infrastructure Index3700.474221.4억원
cmtv1t3ll0dgj10g0u4n1uk3rfsc-securities-productetf:269530:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3lg0dgg10g0r9fleztd1etf2026-09-09269530KR7269530002PLUS S&P글로벌인프라19,160원-190원-0.98%19263.4119,460원19,460원19,160원443852.3만원114.9억원600,000주S&P Global Infrastructure Index3700.474115.5억원
cmtv1t3lv0dgp10g0s3evd5hwfsc-securities-productetf:269540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3lq0dgm10g0d9q1g1du1etf2026-09-09269540KR7269540001PLUS 미국S&P500(H)29,970원-10원-0.03%29914.0629,905원29,990원29,905원5,6441.6억원899.1억원3,000,000주S&P 5007636.360897.4억원
cmtv1t3m50dgv10g09384i8brfsc-securities-productetf:270800:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3m00dgs10g0g0x14n1e1etf2026-09-09270800KR7270800006RISE KQ고배당15,290원-10원-0.07%15355.0115,300원15,300원15,220원182277.2만원84억원550,000주FnGuide KQ고배당포커스 지수7752.22084.4억원
cmtv1t3mf0dh110g0ypwovv2efsc-securities-productetf:270810:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ma0dgy10g00kkap5a11etf2026-09-09270810KR7270810005RISE 코스닥15014,040원405원2.97%14100.2813,670원14,115원13,665원305,79942.7억원3209.5억원22,860,000주코스닥 1501426.1803223.3억원
cmtv1t3mp0dh710g02o0qkda6fsc-securities-productetf:271050:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ml0dh410g0soohd6s11etf2026-09-09271050KR7271050007KODEX WTI원유선물인버스(H)1,800원0원0.00%1809.271,787원1,800원1,782원4,263,58976.2억원1614.6억원89,700,000주S&P GSCI Crude Oil Index ER249.6921622.9억원
cmtv1t3mz0dhd10g05scek4lzfsc-securities-productetf:271060:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3mu0dha10g0xds0l1911etf2026-09-09271060KR7271060006KODEX 3대농산물선물(H)9,150원-125원-1.35%9173.949,110원9,180원9,055원29,9732.7억원290.9억원3,180,000주S&P GSCI Grains Select Index ER18.687291.7억원
cmtv1t3n90dhj10g0njp543fzfsc-securities-productetf:272560:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3n40dhg10g0tdt8bew51etf2026-09-09272560KR7272560004RISE 단기국공채액티브114,915원-10원-0.01%114905.38114,915원114,930원114,915원6,5707.5억원1575.4억원1,371,000주KIS 종합채권국공채3M~1.5Y지수140.7901574.2억원
cmtv1t3nj0dhp10g0b8oe36ugfsc-securities-productetf:272570:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ne0dhm10g06ad8x4801etf2026-09-09272570KR7272570003RISE 중장기국공채액티브107,845원-60원-0.06%107849.20107,905원107,905원107,845원20215.7만원148.8억원138,000주KIS 종합채권국공채4~5Y지수148.790148.8억원
cmtv1t40n0dp610g0rzhu818bfsc-securities-productetf:291890:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t40h0dp210g0xzvfyo4n1etf2026-09-09291890KR7291890002KODEX MSCI EM선물(H)12,760원105원0.83%12669.8212,665원12,780원12,665원609772.1만원63.8억원500,000주iEdge Emerging Markets Futures Index(ER)1773.43763.3억원
cmtv1t42y0dqa10g0ywctreidfsc-securities-productetf:292770:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t42q0dq810g0itiqlsfl1etf2026-09-09292770KR7292770005KODEX 국채선물3년인버스57,800원70원0.12%57841.4957,790원57,800원57,790원3241872.5만원620.7억원1,074,000주국채선물지수1207.110621.2억원
cmtv1t4mi0e1c10g0d1z7elrjfsc-securities-productetf:341850:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4me0e1a10g02wwz67so1etf2026-09-09341850KR7341850006TIGER 리츠부동산인프라채권4,540원-20원-0.44%4549.584,460원4,575원4,460원2,6441203.6만원90.8억원2,000,000주KIS 리츠부동산인프라채권PR 지수38431.35090.9억원
cmtv1t4rt0e4h10g0huenq5f8fsc-securities-productetf:364970:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4ro0e4f10g0k6jijs1h1etf2026-09-09364970KR7364970004TIGER 바이오TOP107,050원40원0.57%7050.086,920원7,050원6,910원751,19452.5억원2587.3억원36,700,000주KRX 바이오 TOP 10 지수2168.7902587.3억원
cmtv1t4sd0e4t10g0h0muv8erfsc-securities-productetf:364990:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4s80e4r10g0hnyha9x21etf2026-09-09364990KR7364990002TIGER 게임TOP104,540원-55원-1.20%4524.584,590원4,590원4,480원73,0993.2억원199.7억원4,400,000주KRX 게임 TOP 10 지수558.890199억원
cmtv1t4sx0e5510g00qzl4vicfsc-securities-productetf:365040:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4ss0e5310g0dgm04rs91etf2026-09-09365040KR7365040005TIGER AI코리아그로스액티브37,440원550원1.49%37313.3036,685원37,545원36,685원11,5234.2억원786.2억원2,100,000주코스피7051.640783.5억원
cmtv1t4tg0e5h10g0cnnjhpjcfsc-securities-productetf:367380:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4tc0e5f10g0d6n1e7ox1etf2026-09-09367380KR7367380003ACE 미국나스닥10030,080원-170원-0.56%30006.8230,050원30,220원30,000원1,445,431435.1억원3.3조원112,900,000주NASDAQ 10029421.5503.3조원
cmtv1t4u00e5t10g05r2elsdnfsc-securities-productetf:367760:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4tw0e5r10g0kmxlrhh91etf2026-09-09367760KR7367760006RISE 네트워크인프라59,445원1,360원2.34%59551.3158,470원60,285원58,470원142,64185억원6955억원11,700,000주FnGuide 네트워크 인프라 지수8223.6206907.9억원
cmtv1t4vs0e6u10g0elhe41wdfsc-securities-productetf:371160:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4vm0e6q10g0ujfd07mb1etf2026-09-09371160KR7371160003TIGER 차이나항셍테크6,435원-110원-1.68%6509.316,545원6,545원6,435원285,28018.4억원5279.9억원82,050,000주Hang Seng TECH Index4421.8405301.8억원
cmtv1t4wm0e7b10g0xc9sy4tmfsc-securities-productetf:371470:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4wh0e7910g090l4ishp1etf2026-09-09371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,175원-135원-1.62%8321.678,310원8,335원8,145원10,6328767.4만원434.9억원5,320,000주Solactive China Biotech Index(PR)1762.290439.3억원
cmtv1t4ww0e7h10g0ppwjcptgfsc-securities-productetf:371870:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4wr0e7f10g0u4l29lea1etf2026-09-09371870KR7371870007ACE 차이나항셍테크6,330원-80원-1.25%6371.256,445원6,500원6,315원2,5411621.4만원101.2억원1,600,000주Hang Seng TECH Index4421.840101.9억원
cmtv1t4xh0e7u10g0toj8sk5ifsc-securities-productetf:373490:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4xb0e7q10g0qmrcjts11etf2026-09-09373490KR7373490002KODEX 코리아혁신성장액티브25,470원685원2.76%25653.0624,855원25,550원24,855원2,0715244.3만원140억원550,000주FnGuide K-이노베이션 지수3978.700141억원
cmtv1t4y10e8610g0j9cnzmi4fsc-securities-productetf:375270:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4xw0e8310g03mkeu8bm1etf2026-09-09375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,505원130원0.97%13421.8213,510원13,550원13,505원8221110.6만원87.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1807.69587.2억원
cmtv1t3nt0dhu10g0hp56tdphfsc-securities-productetf:272580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3no0dhr10g0m04t4u551etf2026-09-09272580KR7272580002TIGER 단기채권액티브57,125원5원0.01%57119.1957,120원57,130원57,120원10,9306.2억원7599.9억원13,304,000주KIS MSB 6M PLUS 지수13734.0907602.5억원
cmtv1t3o30di010g02blxm2bffsc-securities-productetf:272910:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ny0dhx10g09tffnupx1etf2026-09-09272910KR7272910001ACE 중장기국공채액티브106,075원-50원-0.05%106007.03106,110원106,110원106,075원10106만원740.4억원698,000주KIS 종합채권국공채1-10Y지수154.560739.9억원
cmtv1t3on0dib10g0igpoo9l9fsc-securities-productetf:273140:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3oi0di810g0dtgyfpii1etf2026-09-09273140KR7273140004KODEX 단기변동금리부채권액티브114,790원25원0.02%114777.47114,790원114,790원114,780원3,8424.4억원2802억원2,441,000주KAP 단기변동금리부은행채권지수148.7402801.7억원
cmtv1t3p80dio10g0xmjbsrn2fsc-securities-productetf:275290:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3p30dik10g0mo4bquma1etf2026-09-09275290KR7275290005KODEX 가치주35,435원120원0.34%35633.4235,315원35,940원35,230원5,4401.9억원318.9억원900,000주MSCI Korea IMI Enhanced Value Capped20690.760320.7억원
cmtv1t3pt0dj010g0kel4p587fsc-securities-productetf:275750:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3po0diw10g0fjmwo6aq1etf2026-09-09275750KR7275750008RISE 코스닥150선물인버스2,440원-90원-3.56%2444.212,525원2,525원2,440원27,1936677.5만원23.1억원950,000주F-코스닥150 지수1626.93023.2억원
cmtv1t3qd0djc10g0hgpm6z6ufsc-securities-productetf:276000:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3q70dj810g0bluejmq61etf2026-09-09276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,775원145원0.67%21732.2221,620원21,910원21,620원31,3056.8억원185억원850,000주MorningStar Global Upstream Resources Index(PR)5867.620184.7억원
cmtv1t3qx0djn10g08qyfw9gkfsc-securities-productetf:276970:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3qt0djk10g0w9hpa8y31etf2026-09-09276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,820원-110원-1.39%7850.707,930원7,930원7,815원5,6514427.4만원367.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.481368.9억원
cmtv1t3r70djt10g0b5ud89d1fsc-securities-productetf:276990:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3r20djq10g0zbf3r95f1etf2026-09-09276990KR7276990009KODEX 글로벌로봇(합성)24,565원-395원-1.58%24515.6424,625원24,625원24,500원2,7346720.1만원434.8억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1307.697433.9억원
cmtv1t3rh0djz10g02tbzukekfsc-securities-productetf:277540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rc0djw10g0uc6jwrk01etf2026-09-09277540KR7277540001ACE 아시아TOP5032,265원125원0.39%32249.7132,400원32,805원30,595원5141650만원258.1억원800,000주S&P ASIA50 Price Return Index9169.934257.9억원
cmtv1t3rs0dk510g0svcqdn6ufsc-securities-productetf:277630:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rm0dk210g0533jc5wk1etf2026-09-09277630KR7277630000TIGER 코스피73,450원955원1.32%73565.3572,415원74,100원72,415원62,24245.7억원6243.2억원8,500,000주코스피7051.6406179.4억원
cmtv1t3s20dkb10g04zqswpi5fsc-securities-productetf:277640:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rx0dk810g0kv2kn0dc1etf2026-09-09277640KR7277640009TIGER 코스피대형주38,700원595원1.56%38670.9738,055원38,940원38,055원12,0154.6억원696.6억원1,800,000주코스피 대형주7719.550657.4억원
cmtv1t3sc0dkh10g0n7zcp08wfsc-securities-productetf:277650:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3s70dke10g003bmz2qx1etf2026-09-09277650KR7277650008TIGER 코스피중형주21,440원210원0.99%21442.3921,410원21,440원21,340원50106.9만원42.8억원200,000주코스피 중형주4157.12042.8억원
cmtv1t3sm0dkn10g0y4srauujfsc-securities-productetf:278240:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3sh0dkk10g0htpbzckw1etf2026-09-09278240KR7278240007RISE 코스닥150선물레버리지7,835원440원5.95%7870.277,480원7,910원7,450원62,9904.8억원571.1억원7,290,000주F-코스닥150 지수1626.930573.7억원
cmtv1t3sx0dkt10g05bskpyb4fsc-securities-productetf:278530:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3sr0dkq10g0gom1hhna1etf2026-09-09278530KR7278530001KODEX 200TR40,600원605원1.51%40585.0440,035원41,015원40,035원759,678307.8억원7.9조원195,450,000주코스피 200 TR1478.8207.9조원
cmtv1t3t70dkz10g0duyze2e9fsc-securities-productetf:278540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3t20dkw10g09tecqrhi1etf2026-09-09278540KR7278540000KODEX MSCI Korea TR39,935원595원1.51%39853.7039,485원40,265원39,415원30,53012.1억원2.4조원61,300,000주MSCI Korea TR Index5054.8902.4조원
cmtv1t3th0dl510g0kt4qr4ryfsc-securities-productetf:278620:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tc0dl210g0e07ozh961etf2026-09-09278620KR7278620000PLUS 단기채권액티브119,150원10원0.01%119141.51119,150원119,165원119,150원4815731.1만원667.2억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.120667.1억원
cmtv1t3tr0dlb10g0ntxnhngafsc-securities-productetf:279530:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tm0dl810g0ujq0j7fa1etf2026-09-09279530KR7279530000KODEX 고배당주17,750원-90원-0.50%17761.2117,840원17,840원17,620원208,29736.8억원3514.5억원19,800,000주FnGuide 고배당 Plus 지수27368.4603516.7억원
cmtv1t3u10dlh10g0757u2rtmfsc-securities-productetf:279540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tw0dle10g0upb2k7gn1etf2026-09-09279540KR7279540009KODEX 최소변동성21,500원290원1.37%21631.4321,470원21,590원21,360원297637.6만원129억원600,000주KRX 최소변동성지수13048.400129.7억원
cmtv1t3ub0dln10g0u2j8mrlffsc-securities-productetf:280320:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3u60dlk10g0zr4eg9e31etf2026-09-09280320KR7280320003ACE 미국IT인터넷(합성 H)21,360원-250원-1.16%21585.5221,460원21,460원21,360원1736.3만원21.3억원100,000주다우존스 인터넷 종합지수1319.75821.5억원
cmtv1t3ul0dlt10g0epsb4er3fsc-securities-productetf:280920:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ug0dlq10g07fzd2ghz1etf2026-09-09280920KR7280920000PLUS 주도업종23,780원300원1.28%23764.7523,550원23,890원23,550원20,0054.7억원107억원450,000주FnGuide 주도업종 지수3606.340106.9억원
cmtv1t3uv0dlz10g0ewzwksh6fsc-securities-productetf:280930:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3uq0dlw10g0udh11g1t1etf2026-09-09280930KR7280930009KODEX 미국러셀2000(H)16,740원40원0.24%16726.0916,720원16,750원16,710원1,3602275.1만원234.3억원1,400,000주FTSE Russell 2000 Index2921.230234.1억원
cmtv1t3v60dm510g0yrdvp4zufsc-securities-productetf:280940:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3v10dm210g0vjb8u5791etf2026-09-09280940KR7280940008KODEX 골드선물인버스(H)3,390원-15원-0.44%3417.943,430원3,500원3,390원4,0091380.7만원27.1억원800,000주S&P GSCI GOLD Index Excess Return261.00527.3억원
cmtv1t3vf0dmb10g0hwki6ywhfsc-securities-productetf:281990:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3va0dm810g0pbl0maiw1etf2026-09-09281990KR7281990002RISE 중소형고배당17,775원-135원-0.75%17852.1217,785원17,890원17,725원482857.6만원97.7억원550,000주FnGuide 중소형고배당포커스 지수17311.36098.1억원
cmtv1t3vp0dmf10g0cikwc305fsc-securities-productetf:282000:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3vk0dme10g0x3irmsoo1etf2026-09-09282000KR7282000009RISE 국고채3년선물인버스114,885원35원0.03%114928.41114,815원114,885원114,815원445.9만원117.1억원102,000주국채선물지수1207.110117.2억원
cmtv1t3vy0dml10g01qenhk9nfsc-securities-productetf:283580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3vt0dmi10g0fn0iz56a1etf2026-09-09283580KR7283580009KODEX 차이나CSI30014,725원-40원-0.27%14692.1814,720원14,790원14,610원261,12638.2억원2436.9억원16,550,000주CSI 300 Index4572.6002431.5억원
cmtv1t3w90dmr10g03ykkswdefsc-securities-productetf:284430:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:47cmtv1t3w40dmo10g0yb1kjt421etf2026-09-09284430KR7284430006KODEX 200미국채혼합5020,890원90원0.43%20890.6520,830원21,030원20,745원382,00679.7억원2조원96,880,000주코스피 200 미국채 혼합지수4847.2102조원
cmtv1t3wj0dmx10g0ygsmnuxmfsc-securities-productetf:284980:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3we0dmu10g02vss2hin1etf2026-09-09284980KR7284980000RISE 200금융22,760원-285원-1.24%22721.6722,920원22,995원22,655원4,7391억원195.7억원860,000주코스피 200 금융1737.770195.4억원
22,152건 중 7,551–7,600← 이전152 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬