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
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
cmtv1t3cm0dba10g0unsqgsvafsc-securities-productetf:253240:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3cg0db710g0bl83q2fk1etf2026-09-09253240KR7253240006KIWOOM 200선물인버스1,268원-22원-1.71%1267.571,281원1,282원1,255원34,4664372.7만원15.4억원1,220,000주코스피 200 선물지수5442.69015.4억원
cmtv1t3cw0dbf10g075py0nlmfsc-securities-productetf:253250:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3cr0dbd10g0jk3ksbhc1etf2026-09-09253250KR7253250005KIWOOM 200선물레버리지105,815원3,205원3.12%105796.41103,120원107,780원103,120원31,69833.3억원306.8억원290,000주코스피 200 선물지수5442.690306.8억원
cmtv1t3dg0dbs10g07fr8wkeefsc-securities-productetf:253290:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3dc0dbp10g0va6jj25e1etf2026-09-09253290KR7253290001RISE 헬스케어채권혼합11,695원0원0.00%11650.6011,580원11,695원11,580원8,0599379.5만원210.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2106.370209.7억원
cmtv1t3e00dc410g0h2dtma6xfsc-securities-productetf:256450:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3dw0dc010g0qtz4aipv1etf2026-09-09256450KR7256450008PLUS 심천차이넥스트(합성)14,130원130원0.93%14332.4814,085원14,225원14,045원251354만원70.6억원500,000주SZSE ChiNext Price Index3354.96971.6억원
cmtv1t3el0dcf10g0tfc75khkfsc-securities-productetf:261060:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3eg0dcc10g0mwimkac11etf2026-09-09261060KR7261060008TIGER 코스닥150IT24,770원915원3.84%24829.3023,875원25,060원23,870원28,8277.1억원287.3억원1,160,000주코스닥 150 정보기술1272.590288억원
cmtv1t32e0d5d10g0e8sydt10fsc-securities-productetf:236350:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3290d5a10g0csmn4qpb1etf2026-09-09236350KR7236350005TIGER 인도니프티50레버리지(합성)24,635원-615원-2.44%24747.8325,740원25,740원24,600원8041995.2만원152.7억원620,000주Nifty 50 Index23635.100153.4억원
cmtv1t32o0d5j10g0ha7r0004fsc-securities-productetf:237350:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t32j0d5g10g06syc4usf1etf2026-09-09237350KR7237350004KODEX 코스피10089,495원1,265원1.43%89584.1288,230원90,450원88,230원183,903164.6억원1조원11,200,000주코스피 1008697.3709943.8억원
cmtv1t32y0d5p10g0ouf6d5wofsc-securities-productetf:237370:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t32u0d5m10g00czqwm4m1etf2026-09-09237370KR7237370002KODEX 코리아배당성장채권혼합15,685원-85원-0.54%15737.3615,770원15,770원15,685원52,3708.2억원1631.2억원10,400,000주배당성장채권혼합지수2506.3601636.6억원
cmtv1t3390d5v10g0pfl24rl2fsc-securities-productetf:237440:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3340d5s10g0ixdoi5l11etf2026-09-09237440KR7237440003TIGER 경기방어채권혼합10,250원30원0.29%10241.5710,250원10,270원10,195원8,5648746.5만원102.5억원1,000,000주경기방어소비재 채권혼합 지수1623.430102.4억원
cmtv1t33j0d6110g0ckxp8npsfsc-securities-productetf:238670:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33e0d5y10g0z40wzkoc1etf2026-09-09238670KR7238670004PLUS 스마트베타Quality채권혼합13,650원0원0.00%13537.6113,655원13,655원13,510원6,6039002만원54.6억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1668.35054.1억원
cmtv1t33t0d6710g0xy1o64t9fsc-securities-productetf:238720:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33o0d6410g0ws7st6t81etf2026-09-09238720KR7238720007ACE 일본Nikkei225(H)47,430원125원0.26%47432.7047,390원47,825원47,140원4,9712.3억원426.8억원900,000주Nikkei 22565142.780426.8억원
cmtv1t3430d6d10g03j9k27mbfsc-securities-productetf:239660:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33y0d6a10g0x779hqv51etf2026-09-09239660KR7239660004PLUS 우량회사채50121,805원-5원0.00%121779.64121,825원121,825원121,790원5626845.6만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12707.770219.2억원
cmtv1t34e0d6j10g0acr1skuafsc-securities-productetf:241180:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3490d6g10g0fcfl0ivj1etf2026-09-09241180KR7241180009TIGER 일본니케이22534,170원-290원-0.84%34294.5034,385원34,510원34,075원45,58815.6억원3895.3억원11,400,000주Nikkei 22565142.7803909.5억원
cmtv1t34o0d6p10g01soc6ktbfsc-securities-productetf:241390:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t34i0d6m10g01i6osu5b1etf2026-09-09241390KR7241390004RISE V&S셀렉트밸류채권혼합15,810원-125원-0.78%15841.8515,935원15,940원15,785원6,5231억원347.8억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2767.900348.5억원
cmtv1t34y0d6v10g0fa12lardfsc-securities-productetf:243880:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t34t0d6s10g02lhms3a91etf2026-09-09243880KR7243880002TIGER 200IT레버리지350,610원11,810원3.49%353174.36338,880원358,250원338,880원117,226409.4억원4820.8억원1,375,000주코스피 200 정보기술14788.2004856.1억원
cmtv1t3570d7110g0x0kcyp1wfsc-securities-productetf:243890:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3530d6y10g02vnn1ykf1etf2026-09-09243890KR7243890001TIGER 200에너지화학레버리지9,670원755원8.47%9640.169,040원9,710원8,950원39,7563.7억원50.7억원525,000주코스피 200 에너지/화학1880.50050.6억원
cmtv1t35h0d7710g0jly00lo1fsc-securities-productetf:244580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35d0d7410g01m437mpk1etf2026-09-09244580KR7244580007KODEX 바이오8,135원-10원-0.12%8140.258,080원8,180원8,065원271,16822억원2121.6억원26,080,000주FnGuide 바이오 지수2837.1202122.9억원
cmtv1t35s0d7d10g083jczemlfsc-securities-productetf:244620:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35n0d7a10g0dpf2kwja1etf2026-09-09244620KR7244620001KODEX 모멘텀Plus20,545원505원2.52%20545.2920,490원20,650원20,425원98201만원143.8억원700,000주FnGuide 모멘텀 Plus 지수6696.170143.8억원
cmtv1t3620d7j10g0fiwmluuhfsc-securities-productetf:244660:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35x0d7g10g06a9ny9j31etf2026-09-09244660KR7244660007KODEX 퀄리티Plus9,415원5원0.05%9418.079,410원9,415원9,385원234220만원47억원500,000주FnGuide 퀄리티 Plus 지수2324.92047억원
cmtv1t36c0d7p10g08jd0mi9ufsc-securities-productetf:244670:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3670d7m10g0tvem48931etf2026-09-09244670KR7244670006KODEX 밸류Plus11,765원-80원-0.68%11808.6811,825원11,830원11,765원4957.7만원70.5억원600,000주FnGuide 벨류 Plus 지수2352.75070.8억원
cmtv1t36m0d7v10g0leoosynefsc-securities-productetf:245340:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t36h0d7s10g0vv3yf37i1etf2026-09-09245340KR7245340005TIGER 미국다우존스3034,330원-340원-0.98%34362.9434,405원34,470원34,320원13,4634.6억원1400.6억원4,080,000주Dow Jones Industrial Average52380.6601402억원
20,981건 중 6,301–6,350← 이전127 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬