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
cmtv1t36w0d8110g0694d1pltfsc-securities-productetf:245350:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t36s0d7y10g0m2hmxmwp1etf2026-09-09245350KR7245350004TIGER 유로스탁스배당3019,120원-100원-0.52%19100.7319,210원19,210원19,075원2,6285023만원305.9억원1,600,000주Euro STOXX Select Dividend 302490.680305.6억원
cmtv1t3780d8510g0qtjz08oqfsc-securities-productetf:245360:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3710d8410g00jlrergj1etf2026-09-09245360KR7245360003TIGER 차이나HSCEI11,800원-150원-1.26%11860.5011,920원11,920원11,765원1,8372175만원247.8억원2,100,000주Hang Seng China H8363.780249억원
cmtv1t37h0d8b10g0oaw0y40ifsc-securities-productetf:245710:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t37c0d8810g0r021sjhn1etf2026-09-09245710KR7245710009ACE 베트남VN30(합성)28,220원120원0.43%28532.0528,375원28,490원28,070원33,0349.3억원2652.6억원9,400,000주VN30 Index(PR)1967.6402682억원
cmtv1t37s0d8h10g080uzbyelfsc-securities-productetf:248270:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t37n0d8e10g09f7ll92e1etf2026-09-09248270KR7248270001TIGER S&P글로벌헬스케어(합성)25,130원-760원-2.94%25221.9826,000원26,000원25,105원7,6251.9억원291.5억원1,160,000주S&P Global 1200 Health Care Index5689.218292.5억원
cmtv1t3820d8n10g0cpkvi1isfsc-securities-productetf:250730:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t37w0d8j10g04hrkpdtu1etf2026-09-09250730KR7250730009RISE 차이나HSCEI(H)9,750원-135원-1.37%9954.589,910원9,940원9,750원10,6211억원165.7억원1,700,000주Hang Seng China H8363.780169.2억원
cmtv1t39s0d9n10g0ctmykvnqfsc-securities-productetf:252000:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t39n0d9j10g0jom0yze01etf2026-09-09252000KR7252000005TIGER 200동일가중19,805원35원0.18%19886.8619,770원19,805원19,710원440868.3만원99억원500,000주코스피 200 동일가중지수3816.15099.4억원
cmtv1t3c20day10g069qhtt8sfsc-securities-productetf:253160:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3bx0daw10g056y7m6551etf2026-09-09253160KR7253160006PLUS 200선물인버스2X145원-4원-2.68%143.06148원149원143원1,253,5171.8억원11.9억원8,250,000주코스피 200 선물지수5442.69011.9억원
cmtv1t3ev0dcl10g0gwhjqvs5fsc-securities-productetf:261070:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ep0dci10g0r7wte49g1etf2026-09-09261070KR7261070007TIGER 코스닥150바이오테크11,770원20원0.17%11805.3611,640원11,865원11,585원128,74715.1억원539억원4,580,000주코스닥 150 헬스케어4125.200540.6억원
cmtv1t3f40dcr10g0c3k02y14fsc-securities-productetf:261110:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ez0dco10g0o7sj7rh31etf2026-09-09261110KR7261110001TIGER 미국달러선물레버리지14,965원-170원-1.12%14973.8015,020원15,070원14,935원3,0584585.4만원74.8억원500,000주미국달러선물지수1498.89074.8억원
cmtv1t3ff0dcx10g02plav7uffsc-securities-productetf:261120:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3fa0dcu10g08br2ah771etf2026-09-09261120KR7261120000TIGER 미국달러선물인버스2X5,665원70원1.25%5663.735,645원5,670원5,610원11,6316568.4만원396.5억원7,000,000주미국달러선물지수1498.890373.8억원
cmtv1t3fp0dd310g0xk035boifsc-securities-productetf:261140:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3fk0dd010g0853lkkh01etf2026-09-09261140KR7261140008TIGER 우선주24,820원35원0.14%24841.0824,860원24,865원24,660원7,1991.7억원317.6억원1,280,000주코스피 우선주 지수5766.950317.9억원
cmtv1t3fz0dd910g04mhijc4cfsc-securities-productetf:261220:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3fu0dd610g0s7lpvvvh1etf2026-09-09261220KR7261220008KODEX WTI원유선물(H)26,525원185원0.70%26175.4126,545원26,630원26,345원80,33521.2억원576.9억원2,175,000주S&P GSCI Crude Oil Index ER249.692569.3억원
cmtv1t3g90ddf10g0eprh0axufsc-securities-productetf:261240:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3g40ddc10g0n8k45mez1etf2026-09-09261240KR7261240006KODEX 미국달러선물13,805원-100원-0.72%13821.3413,835원13,875원13,795원120,12716.6억원596.3억원4,320,000주미국달러선물지수1498.890602.6억원
cmtv1t3gj0ddl10g0j5hslgfgfsc-securities-productetf:261250:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ge0ddi10g0fx60l6lv1etf2026-09-09261250KR7261250005KODEX 미국달러선물레버리지14,895원-195원-1.29%14926.5514,975원15,040원14,890원65,9489.8억원297.9억원2,000,000주미국달러선물지수1498.890297억원
cmtv1t3gu0ddr10g0nbamei4vfsc-securities-productetf:261260:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3go0ddo10g0ecgm5oa71etf2026-09-09261260KR7261260004KODEX 미국달러선물인버스2X5,705원70원1.24%5703.755,675원5,710원5,650원329,16518.7억원1996.1억원34,990,000주미국달러선물지수1498.8901988.3억원
cmtv1t3h40ddx10g0ao5dv108fsc-securities-productetf:261270:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3gy0ddu10g08w4xmbdk1etf2026-09-09261270KR7261270003KODEX 미국달러선물인버스8,370원55원0.66%8373.238,350원8,380원8,335원59,3674.9억원995.1억원11,890,000주미국달러선물지수1498.890993억원
cmtv1t3hd0de210g0vogbzz4cfsc-securities-productetf:261920:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3h90de010g09lyzle9v1etf2026-09-09261920KR7261920003ACE MSCI필리핀(합성)12,015원95원0.80%11962.6211,980원12,020원11,960원3643.1만원12억원100,000주MSCI Philippines IMI Index1615.54311.9억원
cmtv1t3hn0de710g09jt8aenvfsc-securities-productetf:265690:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3hi0de510g0cqh1uive1etf2026-09-09265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.410원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148955.4만원
cmtv1t3hx0ded10g0m0jwfug6fsc-securities-productetf:266160:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3hs0deb10g0s83ek9d21etf2026-09-09266160KR7266160001RISE 고배당33,850원265원0.79%33819.7433,650원34,100원33,550원24,5748.3억원2149.4억원6,350,000주FnGuide 고배당포커스 지수23974.6602147.5억원
cmtv1t3i70dej10g0k8nwm6pifsc-securities-productetf:266360:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3i10deg10g0hkmcw4h51etf2026-09-09266360KR7266360007KODEX K콘텐츠9,640원-210원-2.13%9648.949,775원9,840원9,615원14,4901.3억원308.4억원3,200,000주KRX K콘텐츠1491.990308.7억원
cmtv1t3ig0dep10g0p43lli5xfsc-securities-productetf:266370:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ic0dem10g0n80j1yev1etf2026-09-09266370KR7266370006KODEX IT70,700원2,045원2.98%70659.0968,855원71,060원68,855원75,00352.8억원1201.9억원1,700,000주KRX 정보기술6101.8201130.5억원
cmtv1t3ir0dev10g0cx5qoe5xfsc-securities-productetf:266390:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3im0des10g0vl6w7kn61etf2026-09-09266390KR7266390004KODEX 경기소비재15,040원-435원-2.81%15131.8015,435원15,435원15,040원3,4725273.6만원135.3억원900,000주KRX 경기소비재1722.140136.1억원
cmtv1t3j10df110g06hcwjeinfsc-securities-productetf:266410:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3iw0dey10g0twzghlk31etf2026-09-09266410KR7266410000KODEX 필수소비재9,590원-95원-0.98%9573.189,680원9,680원9,515원11,8931.1억원134.2억원1,400,000주KRX 필수소비재1724.080134억원
cmtv1t3jb0df710g09gte14xrfsc-securities-productetf:266420:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3j60df410g0b59gsm8k1etf2026-09-09266420KR7266420009KODEX 헬스케어16,565원10원0.06%16599.6716,465원16,600원16,360원20,6873.4억원662.6억원4,000,000주KRX 헬스케어3716.040663.9억원
cmtv1t3jl0dfd10g05d3lowibfsc-securities-productetf:266550:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3jg0dfa10g0270wxs241etf2026-09-09266550KR7266550003PLUS 중형주저변동5018,665원-175원-0.93%18719.4618,665원18,665원18,665원11.8만원46.6억원250,000주FnGuide 중형주저변동50지수3670.95046.7억원
cmtv1t3jv0dfj10g01h4bb3bmfsc-securities-productetf:267440:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3jq0dfg10g0q4bte5m41etf2026-09-09267440KR7267440006RISE 미국장기국채선물(H)7,930원0원0.00%8060.627,960원8,065원7,930원3,5262797만원47.5억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index198.84948.3억원
cmtv1t3k60dfp10g0nmxj1q02fsc-securities-productetf:267450:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3k00dfm10g0xh5caq741etf2026-09-09267450KR7267450005RISE 미국장기국채선물인버스(H)11,195원-5원-0.04%11147.9111,190원11,195원11,190원1112.3만원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index198.84955.7억원
cmtv1t3kg0dfv10g0p49ay83cfsc-securities-productetf:267490:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3kb0dfs10g0fdbrtepc1etf2026-09-09267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,000원-10원-0.20%4992.814,940원5,020원4,920원403198.9만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index198.84934.9억원
cmtv1t3kq0dg110g08awx6i4ifsc-securities-productetf:267770:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3kl0dfy10g0emcpl95c1etf2026-09-09267770KR7267770006TIGER 200선물레버리지88,705원2,650원3.08%88667.4186,425원90,400원86,300원57,78450.5억원2217.6억원2,500,000주코스피 200 선물지수5442.6902216.6억원
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
20,981건 중 6,351–6,400← 이전128 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬