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
cmtv1t40c0dp010g0fpp56336fsc-securities-productetf:291680:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4070dox10g0rtot2wld1etf2026-09-09291680KR7291680007RISE 차이나H선물인버스(H)7,820원15원0.19%7849.127,840원7,845원7,770원1310.1만원39.1억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10641.15039.2억원
cmtv1t45o0drs10g0kg61ql3yfsc-securities-productetf:300640:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t45i0dro10g0jesin4qi1etf2026-09-09300640KR7300640000RISE 게임테마6,285원-40원-0.63%6307.456,340원6,340원6,250원8,5415361.7만원204.2억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3039.710204.9억원
cmtv1t4680ds310g00lcncq6afsc-securities-productetf:301400:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4630ds010g0zvan2ts51etf2026-09-09301400KR7301400008PLUS 코스닥15014,280원480원3.48%14321.4913,845원14,285원13,840원9,0891.2억원92.8억원650,000주코스닥 1501426.18093억원
cmtv1t46t0dsg10g0et2y5723fsc-securities-productetf:302450:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46o0dsc10g0wzqsym441etf2026-09-09302450KR7302450002RISE 코스피73,125원1,050원1.46%73093.8272,365원73,660원72,350원46,00633.5억원4131.5억원5,650,000주코스피7051.6404129.8억원
cmtv1t47d0dsr10g0a694d3fhfsc-securities-productetf:304670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4780dso10g0k83u5u0x1etf2026-09-09304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,365원25원0.20%12391.7712,340원12,365원12,340원2328.3만원74.1억원600,000주S&P Ultra T-Bond Futures Index(ER)103.51074.3억원
cmtv1t47y0dt310g0oqpdmt8efsc-securities-productetf:304770:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t47t0dt110g0hah6hbw01etf2026-09-09304770KR7304770001HANARO 코스닥15014,130원440원3.21%14188.3013,800원14,190원13,710원5,5007721.3만원200.6억원1,420,000주코스닥 1501426.180201.4억원
cmtv1t48i0dtg10g0bpo843cafsc-securities-productetf:304940:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48d0dtc10g0nj5u83r71etf2026-09-09304940KR7304940000KODEX 미국나스닥100선물(H)32,535원40원0.12%32442.6132,450원32,545원32,440원7,2142.3억원1122.4억원3,450,000주NASDAQ 10029421.5501119.2억원
cmtv1t48s0dtl10g0ar5l6291fsc-securities-productetf:305050:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48n0dti10g0bgfe7nc51etf2026-09-09305050KR7305050007ACE 코스피73,120원805원1.11%73285.0572,315원73,750원72,315원3,5132.5억원475.2억원650,000주코스피7051.640476.3억원
cmtv1t4920dtr10g0lxx2ylj2fsc-securities-productetf:305080:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t48x0dto10g0o58zlrgn1etf2026-09-09305080KR7305080004TIGER 미국채10년선물11,800원-90원-0.76%11808.4411,840원11,860원11,800원46,4215.4억원2112.2억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)182.1622113.7억원
cmtv1t49c0dtx10g0wmemup14fsc-securities-productetf:305540:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4970dtu10g0w4hnlnre1etf2026-09-09305540KR7305540007TIGER 2차전지테마19,735원1,300원7.05%19760.7218,485원19,740원18,420원634,843122억원9847.7억원49,900,000주WISE 2차전지 테마 지수7439.4609860.5억원
cmtv1t49m0du310g0e67w3pwgfsc-securities-productetf:305720:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t49h0du010g0690pmylr1etf2026-09-09305720KR7305720005KODEX 2차전지산업15,475원1,000원6.91%15489.1614,500원15,475원14,445원7,125,1201074.5억원1.8조원116,600,000주FnGuide 2차전지 산업 지수2709.5901.8조원
cmtv1t49w0du910g05t7moy3rfsc-securities-productetf:306520:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t49r0du610g0rzfbjbia1etf2026-09-09306520KR7306520008HANARO 200선물인버스2,290원-30원-1.29%2292.752,320원2,320원2,270원3,791867.8만원13.7억원600,000주코스피 200 선물지수5442.69013.7억원
cmtv1t4a60duf10g0dhf3p48rfsc-securities-productetf:306530:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4a10duc10g0tcm18npd1etf2026-09-09306530KR7306530007HANARO 코스닥150선물레버리지6,995원410원6.23%7022.666,700원7,060원6,700원15,4081억원30.7억원440,000주F-코스닥150 지수1626.93030.8억원
cmtv1t4ag0dul10g0ctlwpl6ffsc-securities-productetf:306950:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4ac0dui10g0x0xx4k3x1etf2026-09-09306950KR7306950007KODEX KRX300레버리지80,875원1,765원2.23%81447.9479,845원82,430원79,740원1,0808745.4만원647억원800,000주KRX 3004836.250651.5억원
cmtv1t4ar0dur10g01ma6b6qsfsc-securities-productetf:307510:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4am0duo10g0gyc3dgqv1etf2026-09-09307510KR7307510008TIGER 의료기기12,235원-55원-0.45%12236.6112,270원12,270원12,180원9091112.6만원61.1억원500,000주FnGuide 의료기기 지수1275.32061.1억원
cmtv1t4b10duw10g0ttk73fqnfsc-securities-productetf:307520:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4aw0duu10g0rl8pelpg1etf2026-09-09307520KR7307520007TIGER 지주회사23,070원210원0.92%23178.4022,885원23,205원22,845원374,40386.2억원2872.2억원12,450,000주FnGuide 지주회사 지수3433.9702885.7억원
cmtv1t4bc0dv210g0qqhl02frfsc-securities-productetf:308620:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4b70dv010g0guafwrih1etf2026-09-09308620KR7308620004KODEX 미국10년국채선물11,090원-85원-0.76%11098.0711,135원11,140원11,090원47,8665.3억원909.3억원8,200,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)210.350910억원
cmtv1t4bl0dv710g054juygmyfsc-securities-productetf:309230:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4bh0dv510g0cc0jxvr51etf2026-09-09309230KR7309230001ACE 미국WideMoat동일가중29,425원-690원-2.29%29561.3429,595원29,670원29,410원16,5454.8억원1082.8억원3,680,000주MorningStar Wide Moat Focus Index16707.7101087.8억원
cmtv1t4bw0dvd10g0r3ly4ue1fsc-securities-productetf:310080:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4bq0dva10g0xjk6y0al1etf2026-09-09310080KR7310080007RISE 중국MSCI China(H)9,295원0원0.00%9237.949,205원9,315원9,205원803743.1만원106.8억원1,150,000주MSCI China Index(USD, Price Return)73.488106.2억원
cmtv1t4c60dvj10g0aveeiinvfsc-securities-productetf:310960:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4c00dvg10g0cfbm3dde1etf2026-09-09310960KR7310960000TIGER 200TR65,490원945원1.46%65482.7064,625원66,135원64,625원71,51546.7억원3667.4억원5,600,000주코스피 200 TR1478.8203732.5억원
cmtv1t4540drg10g00538jwxofsc-securities-productetf:298770:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t44y0drd10g0h68neuxj1etf2026-09-09298770KR7298770009KODEX 한국대만IT프리미어82,305원105원0.13%82477.6182,340원83,415원82,025원26,76722억원987.6억원1,200,000주한국 대만 IT 프리미어지수11912.600907.2억원
cmtv1t45d0drl10g0sx7sur6lfsc-securities-productetf:300610:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4580drj10g0kdtgbxbh1etf2026-09-09300610KR7300610003TIGER K게임5,340원-10원-0.19%5316.545,310원5,340원5,275원4,7232498.4만원125.4억원2,350,000주WISE K게임 테마 지수433.960124.9억원
cmtv1t45x0drx10g0le5fc1ncfsc-securities-productetf:300950:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t45t0drv10g0rchsp8du1etf2026-09-09300950KR7300950003KODEX 게임산업5,360원-20원-0.37%5339.655,385원5,385원5,295원104,0875.5억원225.1억원4,200,000주FnGuide 게임 산업 지수652.610224.2억원
cmtv1t46j0dsa10g0mfgk3lpzfsc-securities-productetf:302190:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46e0ds710g0kjlioe7p1etf2026-09-09302190KR7302190004TIGER 중장기국채49,985원-40원-0.08%50006.5050,035원50,065원49,985원4,6102.3억원1929.4억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9974.1501930.2억원
cmtv1t4730dsl10g0c2d0adrmfsc-securities-productetf:304660:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t46y0dsi10g0fywsf49a1etf2026-09-09304660KR7304660004KODEX 미국30년국채울트라선물(H)7,260원25원0.35%7256.497,260원7,275원7,250원12,5209090.9만원1314억원18,100,000주S&P Ultra T-Bond Futures Index(ER)103.5101313.4억원
cmtv1t47o0dsy10g0h6sfxtnofsc-securities-productetf:304760:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t47j0dsv10g0feob7o6k1etf2026-09-09304760KR7304760002HANARO KRX30048,310원165원0.34%48634.9947,980원49,045원47,980원2091014.5만원193.2억원400,000주KRX 3004836.250194.5억원
cmtv1t4880dta10g05pxdimkyfsc-securities-productetf:304780:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4830dt610g0fj3061pd1etf2026-09-09304780KR7304780000HANARO 200선물레버리지131,000원3,905원3.07%130832.62127,625원133,380원127,625원1,0741.3억원589.5억원450,000주코스피 200 선물지수5442.690588.7억원
cmtv1t4ig0dz110g0hj559v4rfsc-securities-productetf:329670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4i50dyy10g0tz5ymcjo1etf2026-09-09329670KR7329670004KODEX TRF703021,570원-150원-0.69%21585.0421,720원21,720원21,495원5,3801.1억원862.8억원4,000,000주FnGuide TRF 7030 지수2825.420863.4억원
cmtv1t4it0dz710g0yu0oe9l3fsc-securities-productetf:329750:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4il0dz410g0dh3uic251etf2026-09-09329750KR7329750004TIGER 미국달러단기채권액티브12,640원-75원-0.59%12638.8312,675원12,700원12,630원180,85022.8억원6557.6억원51,880,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)146.0306625.2억원
cmtv1t4j20dzd10g039c2otkifsc-securities-productetf:332500:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4ix0dza10g03ggjod2b1etf2026-09-09332500KR7332500008ACE 200TR75,410원1,205원1.62%75400.3374,430원76,175원74,430원35,56926.9억원1809.8억원2,400,000주코스피 200 TR1478.8201809.6억원
cmtv1t4jc0dzj10g0tl6qeemafsc-securities-productetf:332610:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4j70dzg10g0i96gnl0k1etf2026-09-09332610KR7332610005PLUS 미국단기회사채(AAA~A)121,440원-760원-0.62%121484.50121,765원122,000원121,440원2382896.4만원116.5억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.369116.6억원
cmtv1t4jm0dzp10g0wy0omlhmfsc-securities-productetf:332620:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4jh0dzm10g0fdg30jjt1etf2026-09-09332620KR7332620004PLUS 미국장기우량회사채85,210원-510원-0.59%85195.0485,425원85,535원85,210원1511289.4만원159.3억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1149.313159.3억원
cmtv1t4jy0dzv10g0ek921vuwfsc-securities-productetf:332930:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4jr0dzs10g0uvyl4cyp1etf2026-09-09332930KR7332930007HANARO 200TR147,010원1,975원1.36%147111.89145,550원148,240원145,550원8461.2억원2131.6억원1,450,000주코스피 200 TR1478.8202133.1억원
cmtv1t4k90e0110g059hd6v5efsc-securities-productetf:332940:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4k40dzz10g0nntsywar1etf2026-09-09332940KR7332940006HANARO MSCI Korea TR49,590원165원0.33%49880.8549,300원50,320원49,300원130647.1만원1190.1억원2,400,000주MSCI Korea TR Index5054.8901197.1억원
cmtv1t4kj0e0710g0gne9rm67fsc-securities-productetf:334690:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4kd0e0410g0su294lm71etf2026-09-09334690KR7334690005RISE 팔라듐선물(H)6,125원-115원-1.84%6118.416,080원6,125원6,060원3,2321966.8만원39.8억원650,000주S&P GSCI Palladium Excess Return Index762.94739.7억원
cmtv1t4kt0e0d10g0dhfedr9jfsc-securities-productetf:334700:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4ko0e0a10g0d8dl7s3a1etf2026-09-09334700KR7334700002RISE 팔라듐선물인버스(H)3,205원70원2.23%3198.163,200원3,230원3,175원713228.2만원20.8억원650,000주S&P GSCI Palladium Excess Return Index762.94720.7억원
cmtv1t4l40e0j10g0llwc073qfsc-securities-productetf:336160:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4kz0e0g10g06dgv6lbe1etf2026-09-09336160KR7336160007RISE 금융채액티브100,140원-50원-0.05%100155.22100,155원100,180원100,140원660만원469.6억원469,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.400469.7억원
cmtv1t4qp0e3v10g0t80pkza9fsc-securities-productetf:363570:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4qk0e3s10g0oleixe6g1etf2026-09-09363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,210원-75원-0.09%86158.8386,245원86,310원86,180원6575665.4만원2327.6억원2,700,000주KAP 한국장기종합채권지수(AA-이상, 총수익)280.1702337.4억원
cmtv1t4un0e6710g038ttfcfcfsc-securities-productetf:368190:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t4ui0e6410g07hkwpimg1etf2026-09-09368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,000원150원1.91%7981.067,765원8,000원7,765원1,039812.5만원256억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1918.470255.3억원
cmtv1t5280eae10g0yorfk0gyfsc-securities-productetf:385510:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5210eac10g0k39gr7x31etf2026-09-09385510KR7385510003KODEX 신재생에너지액티브39,910원2,245원5.96%39914.5038,245원39,965원38,245원86,17633.9억원3452.2억원8,650,000주FnGuide K-신재생에너지 플러스 지수2942.4703472.5억원
cmtv1t52t0eak10g0hhg20kemfsc-securities-productetf:385520:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t52k0eah10g0b6v41q9k1etf2026-09-09385520KR7385520002KODEX 자율주행액티브15,910원390원2.51%16008.6715,785원15,975원15,685원8,4701.3억원342억원2,150,000주FnGuide K-미래차 지수2990.300344.1억원
cmtv1t5370eap10g06fihbg26fsc-securities-productetf:385540:202609092026-09-09dayperiod2026-09-10 13:49:482026-09-10 13:49:48cmtv1t5320ean10g0bni1qj7t1etf2026-09-09385540KR7385540000RISE 종합채권(A-이상)액티브102,965원85원0.08%102850.06102,930원102,965원102,840원56,41058억원2조원20,375,000주KIS 종합채권 지수(A-이상)(총수익지수)119.8502.1조원
cmtv1t4cg0dvp10g0t7byknl2fsc-securities-productetf:310970:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4ca0dvm10g0d0n2m2t91etf2026-09-09310970KR7310970009TIGER MSCI Korea TR49,990원580원1.17%50062.1949,320원50,545원49,320원8,3674.2억원4.5조원90,700,000주MSCI Korea TR Index5054.8904.6조원
cmtv1t4cq0dvv10g0x82cbsq0fsc-securities-productetf:314250:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4cl0dvs10g0gqg3ftpa1etf2026-09-09314250KR7314250002KODEX 미국빅테크10(H)62,400원-280원-0.45%62192.8862,200원62,445원62,125원41,63525.9억원6583.2억원10,550,000주NYSE U.S. Big TECH 10 INDEX18588.7566561.3억원
cmtv1t4d00dw110g03molp7hxfsc-securities-productetf:314700:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4cv0dvy10g0ngfjj32z1etf2026-09-09314700KR7314700006HANARO 농업융복합산업10,815원15원0.14%10874.4210,755원10,820원10,710원6,1596635.8만원59.4억원550,000주FnGuide 농업융복합산업 지수(시장가격)1349.84059.8억원
cmtv1t4da0dw710g0qvb780wifsc-securities-productetf:315270:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4d60dw410g0qjr9y9ii1etf2026-09-09315270KR7315270009TIGER 200커뮤니케이션서비스19,400원-300원-1.52%19491.1219,700원19,700원19,400원1,6533229.3만원73.7억원380,000주코스피 200 커뮤니케이션서비스1943.05074억원
cmtv1t4dk0dwd10g0yrw5rclvfsc-securities-productetf:315930:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4df0dwa10g06uvtyp1p1etf2026-09-09315930KR7315930008KODEX Top5PlusTR82,050원520원0.64%82201.9281,630원82,900원81,475원17,00413.9억원9846억원12,000,000주FnGuide TOP 5 Plus Total Return 지수8496.1309864.2억원
cmtv1t4du0dwj10g0lykf6r73fsc-securities-productetf:315960:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4dp0dwg10g0nvjjzhjg1etf2026-09-09315960KR7315960005RISE 대형고배당10TR79,820원400원0.50%79996.9179,255원80,750원79,255원65,03452억원5268.1억원6,600,000주WISE 대형고배당10 TR 지수9836.4605239.7억원
cmtv1t4e40dwp10g0puwsp68tfsc-securities-productetf:316300:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4dz0dwm10g0pb7v7r6z1etf2026-09-09316300KR7316300003ACE 싱가포르리츠12,330원-135원-1.08%12468.9412,570원12,570원12,330원606749만원61.6억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1198.36562.3억원
cmtv1t4ef0dwv10g0sapf7jckfsc-securities-productetf:316670:202609092026-09-09dayperiod2026-09-10 13:49:472026-09-10 13:49:47cmtv1t4e90dws10g0av0do53m1etf2026-09-09316670KR7316670009KIWOOM 코스닥1507,055원215원3.14%7078.876,890원7,090원6,875원49,6743.4억원476.9억원6,760,000주코스닥 1501426.180478.5억원
20,981건 중 6,451–6,500← 이전130 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬