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
cmtv1t4xh0e7u10g0toj8sk5ifsc-securities-productetf:373490:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4xb0e7q10g0qmrcjts11etf2026-09-09373490KR7373490002KODEX 코리아혁신성장액티브25,470원685원2.76%25653.0624,855원25,550원24,855원2,0715244.3만원140억원550,000주FnGuide K-이노베이션 지수3978.700141억원
cmtv1t4y10e8610g0j9cnzmi4fsc-securities-productetf:375270:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4xw0e8310g03mkeu8bm1etf2026-09-09375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,505원130원0.97%13421.8213,510원13,550원13,505원8221110.6만원87.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1807.69587.2억원
cmtv1t3nt0dhu10g0hp56tdphfsc-securities-productetf:272580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3no0dhr10g0m04t4u551etf2026-09-09272580KR7272580002TIGER 단기채권액티브57,125원5원0.01%57119.1957,120원57,130원57,120원10,9306.2억원7599.9억원13,304,000주KIS MSB 6M PLUS 지수13734.0907602.5억원
cmtv1t3o30di010g02blxm2bffsc-securities-productetf:272910:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ny0dhx10g09tffnupx1etf2026-09-09272910KR7272910001ACE 중장기국공채액티브106,075원-50원-0.05%106007.03106,110원106,110원106,075원10106만원740.4억원698,000주KIS 종합채권국공채1-10Y지수154.560739.9억원
cmtv1t3on0dib10g0igpoo9l9fsc-securities-productetf:273140:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3oi0di810g0dtgyfpii1etf2026-09-09273140KR7273140004KODEX 단기변동금리부채권액티브114,790원25원0.02%114777.47114,790원114,790원114,780원3,8424.4억원2802억원2,441,000주KAP 단기변동금리부은행채권지수148.7402801.7억원
cmtv1t3p80dio10g0xmjbsrn2fsc-securities-productetf:275290:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3p30dik10g0mo4bquma1etf2026-09-09275290KR7275290005KODEX 가치주35,435원120원0.34%35633.4235,315원35,940원35,230원5,4401.9억원318.9억원900,000주MSCI Korea IMI Enhanced Value Capped20690.760320.7억원
cmtv1t3pt0dj010g0kel4p587fsc-securities-productetf:275750:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3po0diw10g0fjmwo6aq1etf2026-09-09275750KR7275750008RISE 코스닥150선물인버스2,440원-90원-3.56%2444.212,525원2,525원2,440원27,1936677.5만원23.1억원950,000주F-코스닥150 지수1626.93023.2억원
cmtv1t3qd0djc10g0hgpm6z6ufsc-securities-productetf:276000:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3q70dj810g0bluejmq61etf2026-09-09276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,775원145원0.67%21732.2221,620원21,910원21,620원31,3056.8억원185억원850,000주MorningStar Global Upstream Resources Index(PR)5867.620184.7억원
cmtv1t3qx0djn10g08qyfw9gkfsc-securities-productetf:276970:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3qt0djk10g0w9hpa8y31etf2026-09-09276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,820원-110원-1.39%7850.707,930원7,930원7,815원5,6514427.4만원367.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index110.481368.9억원
cmtv1t3r70djt10g0b5ud89d1fsc-securities-productetf:276990:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3r20djq10g0zbf3r95f1etf2026-09-09276990KR7276990009KODEX 글로벌로봇(합성)24,565원-395원-1.58%24515.6424,625원24,625원24,500원2,7346720.1만원434.8억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1307.697433.9억원
cmtv1t3rh0djz10g02tbzukekfsc-securities-productetf:277540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rc0djw10g0uc6jwrk01etf2026-09-09277540KR7277540001ACE 아시아TOP5032,265원125원0.39%32249.7132,400원32,805원30,595원5141650만원258.1억원800,000주S&P ASIA50 Price Return Index9169.934257.9억원
cmtv1t3rs0dk510g0svcqdn6ufsc-securities-productetf:277630:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rm0dk210g0533jc5wk1etf2026-09-09277630KR7277630000TIGER 코스피73,450원955원1.32%73565.3572,415원74,100원72,415원62,24245.7억원6243.2억원8,500,000주코스피7051.6406179.4억원
cmtv1t3s20dkb10g04zqswpi5fsc-securities-productetf:277640:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3rx0dk810g0kv2kn0dc1etf2026-09-09277640KR7277640009TIGER 코스피대형주38,700원595원1.56%38670.9738,055원38,940원38,055원12,0154.6억원696.6억원1,800,000주코스피 대형주7719.550657.4억원
cmtv1t3sc0dkh10g0n7zcp08wfsc-securities-productetf:277650:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3s70dke10g003bmz2qx1etf2026-09-09277650KR7277650008TIGER 코스피중형주21,440원210원0.99%21442.3921,410원21,440원21,340원50106.9만원42.8억원200,000주코스피 중형주4157.12042.8억원
cmtv1t3sm0dkn10g0y4srauujfsc-securities-productetf:278240:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3sh0dkk10g0htpbzckw1etf2026-09-09278240KR7278240007RISE 코스닥150선물레버리지7,835원440원5.95%7870.277,480원7,910원7,450원62,9904.8억원571.1억원7,290,000주F-코스닥150 지수1626.930573.7억원
cmtv1t3sx0dkt10g05bskpyb4fsc-securities-productetf:278530:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3sr0dkq10g0gom1hhna1etf2026-09-09278530KR7278530001KODEX 200TR40,600원605원1.51%40585.0440,035원41,015원40,035원759,678307.8억원7.9조원195,450,000주코스피 200 TR1478.8207.9조원
cmtv1t3t70dkz10g0duyze2e9fsc-securities-productetf:278540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3t20dkw10g09tecqrhi1etf2026-09-09278540KR7278540000KODEX MSCI Korea TR39,935원595원1.51%39853.7039,485원40,265원39,415원30,53012.1억원2.4조원61,300,000주MSCI Korea TR Index5054.8902.4조원
cmtv1t3th0dl510g0kt4qr4ryfsc-securities-productetf:278620:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tc0dl210g0e07ozh961etf2026-09-09278620KR7278620000PLUS 단기채권액티브119,150원10원0.01%119141.51119,150원119,165원119,150원4815731.1만원667.2억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)152.120667.1억원
cmtv1t3tr0dlb10g0ntxnhngafsc-securities-productetf:279530:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tm0dl810g0ujq0j7fa1etf2026-09-09279530KR7279530000KODEX 고배당주17,750원-90원-0.50%17761.2117,840원17,840원17,620원208,29736.8억원3514.5억원19,800,000주FnGuide 고배당 Plus 지수27368.4603516.7억원
cmtv1t3u10dlh10g0757u2rtmfsc-securities-productetf:279540:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3tw0dle10g0upb2k7gn1etf2026-09-09279540KR7279540009KODEX 최소변동성21,500원290원1.37%21631.4321,470원21,590원21,360원297637.6만원129억원600,000주KRX 최소변동성지수13048.400129.7억원
cmtv1t3ub0dln10g0u2j8mrlffsc-securities-productetf:280320:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3u60dlk10g0zr4eg9e31etf2026-09-09280320KR7280320003ACE 미국IT인터넷(합성 H)21,360원-250원-1.16%21585.5221,460원21,460원21,360원1736.3만원21.3억원100,000주다우존스 인터넷 종합지수1319.75821.5억원
cmtv1t3ul0dlt10g0epsb4er3fsc-securities-productetf:280920:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3ug0dlq10g07fzd2ghz1etf2026-09-09280920KR7280920000PLUS 주도업종23,780원300원1.28%23764.7523,550원23,890원23,550원20,0054.7억원107억원450,000주FnGuide 주도업종 지수3606.340106.9억원
cmtv1t3uv0dlz10g0ewzwksh6fsc-securities-productetf:280930:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3uq0dlw10g0udh11g1t1etf2026-09-09280930KR7280930009KODEX 미국러셀2000(H)16,740원40원0.24%16726.0916,720원16,750원16,710원1,3602275.1만원234.3억원1,400,000주FTSE Russell 2000 Index2921.230234.1억원
cmtv1t3v60dm510g0yrdvp4zufsc-securities-productetf:280940:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3v10dm210g0vjb8u5791etf2026-09-09280940KR7280940008KODEX 골드선물인버스(H)3,390원-15원-0.44%3417.943,430원3,500원3,390원4,0091380.7만원27.1억원800,000주S&P GSCI GOLD Index Excess Return261.00527.3억원
cmtv1t3vf0dmb10g0hwki6ywhfsc-securities-productetf:281990:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3va0dm810g0pbl0maiw1etf2026-09-09281990KR7281990002RISE 중소형고배당17,775원-135원-0.75%17852.1217,785원17,890원17,725원482857.6만원97.7억원550,000주FnGuide 중소형고배당포커스 지수17311.36098.1억원
cmtv1t3vp0dmf10g0cikwc305fsc-securities-productetf:282000:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3vk0dme10g0x3irmsoo1etf2026-09-09282000KR7282000009RISE 국고채3년선물인버스114,885원35원0.03%114928.41114,815원114,885원114,815원445.9만원117.1억원102,000주국채선물지수1207.110117.2억원
cmtv1t3vy0dml10g01qenhk9nfsc-securities-productetf:283580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3vt0dmi10g0fn0iz56a1etf2026-09-09283580KR7283580009KODEX 차이나CSI30014,725원-40원-0.27%14692.1814,720원14,790원14,610원261,12638.2억원2436.9억원16,550,000주CSI 300 Index4572.6002431.5억원
cmtv1t3w90dmr10g03ykkswdefsc-securities-productetf:284430:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:47cmtv1t3w40dmo10g0yb1kjt421etf2026-09-09284430KR7284430006KODEX 200미국채혼합5020,890원90원0.43%20890.6520,830원21,030원20,745원382,00679.7억원2조원96,880,000주코스피 200 미국채 혼합지수4847.2102조원
cmtv1t3wj0dmx10g0ygsmnuxmfsc-securities-productetf:284980:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t3we0dmu10g02vss2hin1etf2026-09-09284980KR7284980000RISE 200금융22,760원-285원-1.24%22721.6722,920원22,995원22,655원4,7391억원195.7억원860,000주코스피 200 금융1737.770195.4억원
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
20,981건 중 6,401–6,450← 이전129 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬