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
cmtv1t21z0cl010g05ev9yy9nfsc-securities-productetf:117700:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t21v0cky10g0524cgf8j1etf2026-09-09117700KR7117700005KODEX 건설7,305원75원1.04%7339.837,300원7,525원7,250원3,197,782235.7억원2315.6억원31,700,000주KRX 건설1477.7402326.7억원
cmtv1t22k0cld10g0raipbpi2fsc-securities-productetf:122260:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22f0cl910g0jzuc348k1etf2026-09-09122260KR7122260003KIWOOM 통안채1년104,225원-5원0.00%104224.05104,230원104,235원104,225원87906.7만원323억원310,000주MK 통안채지수(총수익)15326.590323억원
cmtv1t2350clp10g0tzh0je7jfsc-securities-productetf:123310:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22z0cll10g0bczxuhrj1etf2026-09-09123310KR7123310005TIGER 인버스1,088원-17원-1.54%1087.291,103원1,103원1,077원2,590,13728.2억원460.2억원42,300,000주코스피 200 선물지수5442.690478.4억원
cmtv1t23o0cm010g05l7zvvaufsc-securities-productetf:130680:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23k0cly10g02504nzkx1etf2026-09-09130680KR7130680002TIGER 원유선물Enhanced(H)7,770원60원0.78%7673.197,825원7,825원7,710원51,8934억원178.7억원2,300,000주S&P GSCI Crude Oil Enhanced Index ER945.924176.4억원
cmtv1t23y0cm610g01jiuqzsifsc-securities-productetf:130730:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23t0cm310g0y2ayal741etf2026-09-09130730KR7130730005KIWOOM 단기자금103,070원10원0.01%103061.75103,070원103,080원103,070원3333432.3만원680.2억원660,000주MK 머니마켓 지수(총수익)14748.820680.2억원
cmtv1t2480cmb10g09es7pa6cfsc-securities-productetf:131890:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2430cm910g0xuwvjhx61etf2026-09-09131890KR7131890006ACE 삼성그룹동일가중40,770원85원0.21%40808.8240,715원40,770원40,482원2551035.8만원163억원400,000주MKF SAMs EW 지수40807.070163.2억원
cmtv1t24i0cmh10g0x3fsq9djfsc-securities-productetf:132030:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24d0cme10g0g4m2u1yc1etf2026-09-09132030KR7132030008KODEX 골드선물(H)24,640원-35원-0.14%24624.8824,395원24,675원24,340원111,13027.2억원3745.2억원15,200,000주S&P GSCI Gold Index(TR)2151.1783742.9억원
cmtv1t24t0cmn10g00ihwtwfyfsc-securities-productetf:133690:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24o0cmk10g0893a4ih91etf2026-09-09133690KR7133690008TIGER 미국나스닥100174,985원-1,035원-0.59%174560.16174,820원175,797원174,510원5,834,0381조원11.4조원65,410,000주NASDAQ 10029421.55011.4조원
cmtv1t2530cmt10g0ryk7mh93fsc-securities-productetf:136340:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24y0cmq10g0zckjh95h1etf2026-09-09136340KR7136340007RISE 중기우량회사채104,165원-30원-0.03%104167.28104,205원104,210원104,160원2052135.8만원2929.1억원2,812,000주KOBI 크레딧 지수(총수익)16130.5802926억원
cmtv1t25e0cmz10g0oou7x8uofsc-securities-productetf:137610:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2580cmw10g0ocjwh8h21etf2026-09-09137610KR7137610002TIGER 농산물선물Enhanced(H)5,960원-80원-1.32%5977.366,040원6,040원5,920원16,6719893.2만원137억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)81.007137.4억원
cmtv1t25o0cn510g05mk2177wfsc-securities-productetf:138230:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t25j0cn210g0ia1waa4g1etf2026-09-09138230KR7138230008KIWOOM 미국달러선물15,660원-85원-0.54%15673.9515,700원15,725원15,650원1,9773101.2만원227억원1,450,000주미국달러선물지수1498.890227.2억원
cmtv1t25y0cna10g03g8biaigfsc-securities-productetf:138520:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t25t0cn810g0j8bzi5p31etf2026-09-09138520KR7138520002TIGER 삼성그룹37,200원95원0.26%37274.1337,080원37,370원36,845원17,6266.5억원1502.8억원4,040,000주MKF SAMs FW47335.2001505.8억원
cmtv1t26i0cnm10g0u5mcuc5gfsc-securities-productetf:138540:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26d0cnj10g04dh3pxny1etf2026-09-09138540KR7138540000TIGER 현대차그룹플러스50,805원535원1.06%50930.1850,330원51,120원50,330원92,38646.8억원6635.1억원13,060,000주MKF 현대차그룹+ FW63781.5106651.4억원
cmtv1t26s0cns10g0sbuko2iffsc-securities-productetf:138910:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26n0cnp10g07vrqcbzk1etf2026-09-09138910KR7138910005KODEX 구리선물(H)10,245원55원0.54%10282.7410,210원10,260원10,175원237,32224.2억원317.5억원3,100,000주S&P GSCI North American Copper Index(TR)941.857318.7억원
cmtv1t2720cny10g08lb6jglzfsc-securities-productetf:138920:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26x0cnv10g0qt7s567v1etf2026-09-09138920KR7138920004KODEX 콩선물(H)12,960원-60원-0.46%13007.0013,020원13,020원12,950원324420.1만원64.8억원500,000주S&P GSCI Soybeans Index(TR)7119.04765억원
cmtv1t2d30crd10g0kxibbraqfsc-securities-productetf:147970:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2cx0cr910g0gva22uzf1etf2026-09-09147970KR7147970008TIGER 모멘텀82,055원1,455원1.81%82092.3280,870원82,300원80,870원2,2561.8억원377.4억원460,000주FnGuide 모멘텀 지수84861.190377.6억원
cmtv1t2dg0crk10g0i0q5dvxtfsc-securities-productetf:148020:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dc0cri10g05xy2cu7v1etf2026-09-09148020KR7148020001RISE 200112,965원1,735원1.56%112915.51111,620원114,100원111,415원634,744715.1억원4.5조원40,700,000주코스피 2001114.6104.5조원
cmtv1t2dq0crq10g0mv7c642bfsc-securities-productetf:148070:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dl0crn10g00tie0x4g1etf2026-09-09148070KR7148070006KIWOOM 국고채10년104,195원-70원-0.07%104229.64104,330원104,440원104,160원6,0656.3억원4267.8억원4,096,000주KIS 10년 국고채 지수 (총수익)15594.1504269.2억원
cmtv1t2e00crv10g0ep2kljb5fsc-securities-productetf:150460:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dv0crt10g0nix991sr1etf2026-09-09150460KR7150460004TIGER 중국소비테마7,545원-15원-0.20%7538.827,540원7,590원7,480원6,8835180.5만원561.3억원7,440,000주FnGuide 중국내수테마 지수3884.670560.8억원
cmtv1t2eb0cs110g00zdw5qu2fsc-securities-productetf:152100:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2e60crz10g0pgsknm5t1etf2026-09-09152100KR7152100004PLUS 200113,795원1,695원1.51%113798.99112,345원114,970원112,270원572,832650억원1.5조원13,600,000주코스피 2001114.6101.5조원
cmtv1t21p0ckv10g0fam47enjfsc-securities-productetf:117690:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t21k0ckr10g06ry387p71etf2026-09-09117690KR7117690008TIGER 차이나항셍3018,895원-60원-0.32%18944.3518,955원18,955원18,895원150284.1만원94.4억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8677.21094.7억원
cmtv1t2290cl610g034zw3kjefsc-securities-productetf:122090:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2250cl410g0v1wbl90r1etf2026-09-09122090KR7122090004PLUS 코스피5084,500원1,305원1.57%84592.5983,620원85,425원83,345원22,79619.2억원1901.2억원2,250,000주코스피 508489.7701903.3억원
cmtv1t22u0cli10g0yl18dlawfsc-securities-productetf:122630:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22p0clf10g0rpax3hnm1etf2026-09-09122630KR7122630007KODEX 레버리지115,580원3,430원3.06%115688.53112,680원117,925원112,430원13,733,0101.5조원6.1조원52,850,000주코스피 2001114.6105.8조원
cmtv1t23e0clu10g0wmvyikgefsc-securities-productetf:123320:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23a0clr10g0nqg23qfu1etf2026-09-09123320KR7123320004TIGER 레버리지116,580원3,490원3.09%116459.03113,570원118,890원113,425원141,261163.9억원2914.5억원2,500,000주코스피 2001114.6102795억원
cmtv1t2680cnh10g0m0sc9mepfsc-securities-productetf:138530:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2630cne10g0u4fh03dq1etf2026-09-09138530KR7138530001TIGER LG그룹플러스12,565원160원1.29%12580.7512,405원12,585원12,385원38,4794.8억원821.7억원6,540,000주MKF LG그룹+ FW12659.480822.7억원
cmtv1t27f0co410g02iysf1jefsc-securities-productetf:139220:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2790co210g0095b9ep41etf2026-09-09139220KR7139220008TIGER 200 건설8,310원40원0.48%8347.878,350원8,555원8,260원660,64855.6억원1421억원17,100,000주코스피 200 건설834.5501430.8억원
cmtv1t27p0coa10g0gr1q82iyfsc-securities-productetf:139230:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t27k0co710g0rzybec5n1etf2026-09-09139230KR7139230007TIGER 200 중공업13,580원355원2.68%13592.9713,380원13,715원13,380원91,40912.4억원2653.5억원19,540,000주코스피 200 중공업1296.4202656억원
cmtv1t27z0cog10g0a4uw8581fsc-securities-productetf:139240:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t27u0cod10g0gp93491q1etf2026-09-09139240KR7139240006TIGER 200 철강소재11,375원175원1.56%11374.8811,200원11,385원11,140원15,1751.7억원111.4억원980,000주코스피 200 철강/소재1128.700102.3억원
cmtv1t28j0cor10g0nd3uf6gffsc-securities-productetf:139260:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t28f0coo10g0w2g5h36a1etf2026-09-09139260KR7139260004TIGER 200 IT142,055원3,460원2.50%142149.20139,490원143,405원139,490원253,024358.1억원2.7조원19,680,000주코스피 200 정보기술14788.2002.7조원
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
20,981건 중 6,201–6,250← 이전125 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬