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
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
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
20,981건 중 6,251–6,300← 이전126 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬