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
cmtv1t3wt0dn310g0197lvyjwfsc-securities-productetf:285690:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3wo0dn010g0orgal7s11etf2026-09-09285690KR7285690004FOCUS ESG리더스22,020원125원0.57%22024.6422,020원22,020원22,020원12.2만원77억원350,000주KRX ESG Leaders 1503343.14077억원
cmtv1t3x30dn910g09idgfiwlfsc-securities-productetf:287180:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3wy0dn610g0zyuo3gi21etf2026-09-09287180KR7287180004PLUS 미국나스닥테크52,860원-490원-0.92%52690.7752,905원52,905원52,530원6643506.1만원475.7억원900,000주NASDAQ 100 Technology Sector Index17031.410474.2억원
cmtv1t3xd0dnf10g01rh9l99mfsc-securities-productetf:289040:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3x80dnc10g0u0y95h5s1etf2026-09-09289040KR7289040008KODEX MSCI KOREA ESG유니버설34,520원275원0.80%34570.4834,635원34,735원34,430원1137.9만원207.1억원600,000주MSCI Korea ESG Universal Capped Index4801.600207.4억원
cmtv1t3xn0dnl10g0l8b72juvfsc-securities-productetf:289250:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3xi0dni10g0tgndj7w11etf2026-09-09289250KR7289250003TIGER MSCI KOREA ESG유니버설35,735원285원0.80%35941.9635,745원36,115원35,695원7632740.7만원246.5억원690,000주MSCI Korea ESG Universal Index5041.950247.9억원
cmtv1t3xx0dnr10g0navypie6fsc-securities-productetf:289260:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3xs0dno10g076vjoyhi1etf2026-09-09289260KR7289260002TIGER MSCI KOREA ESG리더스30,060원765원2.61%29947.2829,670원30,060원29,670원1,9735854.9만원180.3억원600,000주MSCI Korea Country ESG Leaders Capped Index4327.330179.6억원
cmtv1t3y70dnx10g0d9gsnsllfsc-securities-productetf:289480:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3y20dnu10g0ixwb4icq1etf2026-09-09289480KR7289480006TIGER 200커버드콜13,060원85원0.66%13091.6712,895원13,080원12,895원32,8914.2억원300.3억원2,300,000주코스피 200 커버드콜 ATM 지수1883.050301.1억원
cmtv1t40z0dpc10g04v22crnyfsc-securities-productetf:292050:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t40u0dpa10g0be0l7qxd1etf2026-09-09292050KR7292050002RISE KRX30050,735원505원1.01%50821.4050,350원51,245원50,350원1576.3만원177.5억원350,000주KRX 3004836.250177.8억원
cmtv1t4190dph10g04l2r1lk7fsc-securities-productetf:292150:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4130dpf10g0m57wr0am1etf2026-09-09292150KR7292150000TIGER 코리아TOP1039,435원635원1.64%39489.3638,895원39,955원38,895원589,410232.6억원2.1조원53,400,000주FnGuide TOP10 지수13772.8902.1조원
cmtv1t41j0dpn10g0p1w84wy5fsc-securities-productetf:292160:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t41e0dpk10g02f6mnxk21etf2026-09-09292160KR7292160009TIGER KRX30049,605원770원1.58%49600.8949,070원50,025원49,070원6,7563.3억원248억원500,000주KRX 3004836.250248억원
cmtv1t41t0dpt10g08697rzkgfsc-securities-productetf:292190:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t41o0dpq10g0i57l0svl1etf2026-09-09292190KR7292190006KODEX KRX30049,450원775원1.59%49398.9648,665원49,830원48,665원15,3627.5억원741.7억원1,500,000주KRX 3004836.250740.9억원
cmtv1t4240dpz10g02b3cc2sqfsc-securities-productetf:292500:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t41y0dpw10g0a3jhkwnq1etf2026-09-09292500KR7292500006SOL KRX30050,435원520원1.04%50539.5550,435원50,435원50,435원15만원252.1억원500,000주KRX 3004836.250252.6억원
cmtv1t42e0dq510g0walq1l0xfsc-securities-productetf:292560:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4290dq210g0imn3bwqh1etf2026-09-09292560KR7292560000TIGER 일본엔선물8,075원-5원-0.06%8065.018,080원8,080원8,060원90,5607.3억원484.5억원6,000,000주엔선물지수443.370483.9억원
cmtv1t43c0dqh10g01fgdxy0tfsc-securities-productetf:293180:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4340dqd10g0co28jd6r1etf2026-09-09293180KR7293180006HANARO 200112,350원1,590원1.44%112364.22110,905원113,415원110,905원21,66524.2억원4494억원4,000,000주코스피 2001114.6104438.3억원
cmtv1t43n0dqn10g0q9rj3sirfsc-securities-productetf:294400:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t43i0dql10g0pitj92yp1etf2026-09-09294400KR7294400007KIWOOM 200TR147,205원2,265원1.56%147147.98145,310원148,685원145,310원205,467301.5억원1.8조원12,800,000주코스피 200 TR1478.8201.8조원
cmtv1t43y0dqt10g06xogvtmafsc-securities-productetf:295000:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t43t0dqq10g0rkgkcrgx1etf2026-09-09295000KR7295000004RISE 국채선물10년51,160원-65원-0.13%51206.2851,270원51,270원51,155원1261.4만원51.1억원100,000주10년국채선물지수1123.86051.2억원
cmtv1t4480dqz10g0x88an7alfsc-securities-productetf:295020:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4430dqw10g0hsl7uq9w1etf2026-09-09295020KR7295020002RISE 국채선물10년인버스60,890원40원0.07%60876.7960,780원60,895원60,725원742.5만원241.1억원396,000주10년국채선물지수1123.860241억원
cmtv1t44j0dr510g0jws34eblfsc-securities-productetf:295040:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t44d0dr210g0bkrx1hvw1etf2026-09-09295040KR7295040000SOL 200TR42,060원645원1.56%42030.2841,510원42,475원41,490원71,87030.1억원1조원24,900,000주코스피 200 TR1478.8201조원
cmtv1t44t0dra10g0nfq5400vfsc-securities-productetf:298340:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t44o0dr810g0jsdfm9js1etf2026-09-09298340KR7298340001PLUS 국채선물3년56,460원-85원-0.15%56480.9556,485원56,525원56,460원2,3301.3억원720.4억원1,276,000주국채선물지수1207.110720.6억원
cmtv1t3zf0doj10g0jbrfwki1fsc-securities-productetf:291130:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3za0dog10g01pr65dcl1etf2026-09-09291130KR7291130003ACE MSCI멕시코(합성)17,525원105원0.60%17682.5417,530원17,580원17,525원166291만원157.7억원900,000주MSCI MEXICO IMI 25/50 Price return Index13360.974159.1억원
cmtv1t3zs0doo10g07harskw4fsc-securities-productetf:291620:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3zl0dom10g0gomgf43z1etf2026-09-09291620KR7291620003KIWOOM 코스닥150선물인버스4,285원-135원-3.05%4284.204,380원4,380원4,270원42,9961.8억원24.4억원570,000주F-코스닥150 지수1626.93024.4억원
cmtv1t4020dou10g0x2ki1cjgfsc-securities-productetf:291630:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3zx0dor10g05bn9suib1etf2026-09-09291630KR7291630002KIWOOM 코스닥150선물레버리지3,515원195원5.87%3527.323,370원3,540원3,370원34,1711.1억원50.9억원1,450,000주F-코스닥150 지수1626.93051.1억원
cmtv1t40c0dp010g0fpp56336fsc-securities-productetf:291680:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4070dox10g0rtot2wld1etf2026-09-09291680KR7291680007RISE 차이나H선물인버스(H)7,820원15원0.19%7849.127,840원7,845원7,770원1310.1만원39.1억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10641.15039.2억원
cmtv1t45o0drs10g0kg61ql3yfsc-securities-productetf:300640:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t45i0dro10g0jesin4qi1etf2026-09-09300640KR7300640000RISE 게임테마6,285원-40원-0.63%6307.456,340원6,340원6,250원8,5415361.7만원204.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3039.710204.9억원
cmtv1t4680ds310g00lcncq6afsc-securities-productetf:301400:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4630ds010g0zvan2ts51etf2026-09-09301400KR7301400008PLUS 코스닥15014,280원480원3.48%14321.4913,845원14,285원13,840원9,0891.2억원92.8억원650,000주코스닥 1501426.18093억원
cmtv1t46t0dsg10g0et2y5723fsc-securities-productetf:302450:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46o0dsc10g0wzqsym441etf2026-09-09302450KR7302450002RISE 코스피73,125원1,050원1.46%73093.8272,365원73,660원72,350원46,00633.5억원4131.5억원5,650,000주코스피7051.6404129.8억원
cmtv1t47d0dsr10g0a694d3fhfsc-securities-productetf:304670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4780dso10g0k83u5u0x1etf2026-09-09304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,365원25원0.20%12391.7712,340원12,365원12,340원2328.3만원74.1억원600,000주S&P Ultra T-Bond Futures Index(ER)103.51074.3억원
cmtv1t47y0dt310g0oqpdmt8efsc-securities-productetf:304770:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t47t0dt110g0hah6hbw01etf2026-09-09304770KR7304770001HANARO 코스닥15014,130원440원3.21%14188.3013,800원14,190원13,710원5,5007721.3만원200.6억원1,420,000주코스닥 1501426.180201.4억원
cmtv1t48i0dtg10g0bpo843cafsc-securities-productetf:304940:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48d0dtc10g0nj5u83r71etf2026-09-09304940KR7304940000KODEX 미국나스닥100선물(H)32,535원40원0.12%32442.6132,450원32,545원32,440원7,2142.3억원1122.4억원3,450,000주NASDAQ 10029421.5501119.2억원
cmtv1t48s0dtl10g0ar5l6291fsc-securities-productetf:305050:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48n0dti10g0bgfe7nc51etf2026-09-09305050KR7305050007ACE 코스피73,120원805원1.11%73285.0572,315원73,750원72,315원3,5132.5억원475.2억원650,000주코스피7051.640476.3억원
cmtv1t4920dtr10g0lxx2ylj2fsc-securities-productetf:305080:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48x0dto10g0o58zlrgn1etf2026-09-09305080KR7305080004TIGER 미국채10년선물11,800원-90원-0.76%11808.4411,840원11,860원11,800원46,4215.4억원2112.2억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.1622113.7억원
cmtv1t49c0dtx10g0wmemup14fsc-securities-productetf:305540:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4970dtu10g0w4hnlnre1etf2026-09-09305540KR7305540007TIGER 2차전지테마19,735원1,300원7.05%19760.7218,485원19,740원18,420원634,843122억원9847.7억원49,900,000주WISE 2차전지 테마 지수7439.4609860.5억원
cmtv1t49m0du310g0e67w3pwgfsc-securities-productetf:305720:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t49h0du010g0690pmylr1etf2026-09-09305720KR7305720005KODEX 2차전지산업15,475원1,000원6.91%15489.1614,500원15,475원14,445원7,125,1201074.5억원1.8조원116,600,000주FnGuide 2차전지 산업 지수2709.5901.8조원
cmtv1t49w0du910g05t7moy3rfsc-securities-productetf:306520:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t49r0du610g0rzfbjbia1etf2026-09-09306520KR7306520008HANARO 200선물인버스2,290원-30원-1.29%2292.752,320원2,320원2,270원3,791867.8만원13.7억원600,000주코스피 200 선물지수5442.69013.7억원
cmtv1t4a60duf10g0dhf3p48rfsc-securities-productetf:306530:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4a10duc10g0tcm18npd1etf2026-09-09306530KR7306530007HANARO 코스닥150선물레버리지6,995원410원6.23%7022.666,700원7,060원6,700원15,4081억원30.7억원440,000주F-코스닥150 지수1626.93030.8억원
cmtv1t4ag0dul10g0ctlwpl6ffsc-securities-productetf:306950:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4ac0dui10g0x0xx4k3x1etf2026-09-09306950KR7306950007KODEX KRX300레버리지80,875원1,765원2.23%81447.9479,845원82,430원79,740원1,0808745.4만원647억원800,000주KRX 3004836.250651.5억원
cmtv1t4ar0dur10g01ma6b6qsfsc-securities-productetf:307510:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4am0duo10g0gyc3dgqv1etf2026-09-09307510KR7307510008TIGER 의료기기12,235원-55원-0.45%12236.6112,270원12,270원12,180원9091112.6만원61.1억원500,000주FnGuide 의료기기 지수1275.32061.1억원
cmtv1t4b10duw10g0ttk73fqnfsc-securities-productetf:307520:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4aw0duu10g0rl8pelpg1etf2026-09-09307520KR7307520007TIGER 지주회사23,070원210원0.92%23178.4022,885원23,205원22,845원374,40386.2억원2872.2억원12,450,000주FnGuide 지주회사 지수3433.9702885.7억원
cmtv1t4bc0dv210g0qqhl02frfsc-securities-productetf:308620:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4b70dv010g0guafwrih1etf2026-09-09308620KR7308620004KODEX 미국10년국채선물11,090원-85원-0.76%11098.0711,135원11,140원11,090원47,8665.3억원909.3억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)210.350910억원
cmtv1t4bl0dv710g054juygmyfsc-securities-productetf:309230:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4bh0dv510g0cc0jxvr51etf2026-09-09309230KR7309230001ACE 미국WideMoat동일가중29,425원-690원-2.29%29561.3429,595원29,670원29,410원16,5454.8억원1082.8억원3,680,000주MorningStar Wide Moat Focus Index16707.7101087.8억원
cmtv1t4bw0dvd10g0r3ly4ue1fsc-securities-productetf:310080:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4bq0dva10g0xjk6y0al1etf2026-09-09310080KR7310080007RISE 중국MSCI China(H)9,295원0원0.00%9237.949,205원9,315원9,205원803743.1만원106.8억원1,150,000주MSCI China Index(USD, Price Return)73.488106.2억원
cmtv1t4c60dvj10g0aveeiinvfsc-securities-productetf:310960:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4c00dvg10g0cfbm3dde1etf2026-09-09310960KR7310960000TIGER 200TR65,490원945원1.46%65482.7064,625원66,135원64,625원71,51546.7억원3667.4억원5,600,000주코스피 200 TR1478.8203732.5억원
cmtv1t4540drg10g00538jwxofsc-securities-productetf:298770:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t44y0drd10g0h68neuxj1etf2026-09-09298770KR7298770009KODEX 한국대만IT프리미어82,305원105원0.13%82477.6182,340원83,415원82,025원26,76722억원987.6억원1,200,000주한국 대만 IT 프리미어지수11912.600907.2억원
cmtv1t45d0drl10g0sx7sur6lfsc-securities-productetf:300610:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4580drj10g0kdtgbxbh1etf2026-09-09300610KR7300610003TIGER K게임5,340원-10원-0.19%5316.545,310원5,340원5,275원4,7232498.4만원125.4억원2,350,000주WISE K게임 테마 지수433.960124.9억원
cmtv1t45x0drx10g0le5fc1ncfsc-securities-productetf:300950:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t45t0drv10g0rchsp8du1etf2026-09-09300950KR7300950003KODEX 게임산업5,360원-20원-0.37%5339.655,385원5,385원5,295원104,0875.5억원225.1억원4,200,000주FnGuide 게임 산업 지수652.610224.2억원
cmtv1t46j0dsa10g0mfgk3lpzfsc-securities-productetf:302190:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46e0ds710g0kjlioe7p1etf2026-09-09302190KR7302190004TIGER 중장기국채49,985원-40원-0.08%50006.5050,035원50,065원49,985원4,6102.3억원1929.4억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9974.1501930.2억원
cmtv1t4730dsl10g0c2d0adrmfsc-securities-productetf:304660:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46y0dsi10g0fywsf49a1etf2026-09-09304660KR7304660004KODEX 미국30년국채울트라선물(H)7,260원25원0.35%7256.497,260원7,275원7,250원12,5209090.9만원1314억원18,100,000주S&P Ultra T-Bond Futures Index(ER)103.5101313.4억원
cmtv1t47o0dsy10g0h6sfxtnofsc-securities-productetf:304760:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t47j0dsv10g0feob7o6k1etf2026-09-09304760KR7304760002HANARO KRX30048,310원165원0.34%48634.9947,980원49,045원47,980원2091014.5만원193.2억원400,000주KRX 3004836.250194.5억원
cmtv1t4880dta10g05pxdimkyfsc-securities-productetf:304780:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4830dt610g0fj3061pd1etf2026-09-09304780KR7304780000HANARO 200선물레버리지131,000원3,905원3.07%130832.62127,625원133,380원127,625원1,0741.3억원589.5억원450,000주코스피 200 선물지수5442.690588.7억원
cmtv1t4ig0dz110g0hj559v4rfsc-securities-productetf:329670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4i50dyy10g0tz5ymcjo1etf2026-09-09329670KR7329670004KODEX TRF703021,570원-150원-0.69%21585.0421,720원21,720원21,495원5,3801.1억원862.8억원4,000,000주FnGuide TRF 7030 지수2825.420863.4억원
cmtv1t4it0dz710g0yu0oe9l3fsc-securities-productetf:329750:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4il0dz410g0dh3uic251etf2026-09-09329750KR7329750004TIGER 미국달러단기채권액티브12,640원-75원-0.59%12638.8312,675원12,700원12,630원180,85022.8억원6557.6억원51,880,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.0306625.2억원
22,152건 중 7,601–7,650← 이전153 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬