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
cmtv1t1vc0cha10g0sk99dp42fsc-securities-productetf:100910:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1v70ch710g0g962gygs1etf2026-09-09100910KR7100910009KIWOOM KRX10017,620원195원1.12%17645.4317,375원17,810원17,375원5,8271억원687.1억원3,900,000주KRX 10017632.490688.1억원
cmtv1t1zr0cjp10g0o15z59fyfsc-securities-productetf:114260:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1zl0cjl10g0ymuu77bn1etf2026-09-09114260KR7114260003KODEX 국고채3년61,765원-50원-0.08%61781.5161,830원61,840원61,765원10,5056.4억원4921.4억원7,968,000주MKF 국고채지수(총수익)204.4804922.7억원
cmtv1t1et0c7y10g0nlc845tzfsc-securities-productetf:0198B0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1en0c7v10g0fkn239vg1etf2026-09-090198B0KR70198B00031Q 삼성전자선물단일종목레버리지11,980원5원0.04%12056.3111,990원12,435원11,760원15,3191.8억원184.4억원1,540,000주KRX 삼성전자 선물 지수4795.720185.6억원
cmtv1t1f30c8410g0swkxf6scfsc-securities-productetf:0198D0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1ey0c8110g07h7esq2z1etf2026-09-090198D0KR70198D00011Q SK하이닉스선물단일종목레버리지10,590원750원7.62%10684.4710,000원10,850원10,000원56,2265.9억원273.2억원2,580,000주KRX SK하이닉스 선물 지수10399.700275.6억원
cmtv1t1gk0c8y10g09lffuwbnfsc-securities-productetf:0204D0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1gf0c8u10g0z2huntp91etf2026-09-090204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스6,100원35원0.58%6086.796,040원6,105원6,020원452,47927.4억원2052.6억원33,650,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2294.4802048.2억원
cmtv1t1h40c9910g0ydwyxtsffsc-securities-productetf:0206G0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1h00c9710g03zy5bovi1etf2026-09-090206G0KR70206G00081Q 현대차기아채권혼합508,135원40원0.49%8136.978,090원8,150원8,085원194,18315.7억원239.9억원2,950,000주KEDI 현대차&기아채권혼합50지수1756.600240억원
cmtv1t1i10c9s10g0kw11cnk9fsc-securities-productetf:0208N0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1hw0c9p10g0hkh4ewqq1etf2026-09-090208N0KR70208N0007IBK 코스피액티브7,755원60원0.78%7785.157,745원7,840원7,720원25,0461.9억원127.9억원1,650,000주코스피7051.640128.4억원
cmtv1t1ib0c9x10g0l70lhyzkfsc-securities-productetf:0209D0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1i60c9v10g0uf0iwo9e1etf2026-09-090209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,555원580원7.27%8553.728,000원8,555원8,000원1,308,385108.7억원1236.1억원14,450,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1434.1201240.2억원
cmtv1t1il0ca310g06r1f8f6jfsc-securities-productetf:0209Z0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1ig0ca010g0w65h60ay1etf2026-09-090209Z0KR70209Z0002ACE 코리아AI전력TOP107,545원360원5.01%7539.987,355원7,610원7,350원327,48624.6억원414.9억원5,500,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)15814.870418.4억원
cmtv1t1iv0ca910g0kr8plk8vfsc-securities-productetf:0210A0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1iq0ca610g0tw79r6bd1etf2026-09-090210A0KR70210A0008ACE K반도체TOP2+7,405원165원2.28%7404.017,265원7,505원7,265원2,056,577152억원3187.8억원43,050,000주KRX K-AI 반도체TOP2+ 지수10773.0303483.5억원
cmtv1t1j50caf10g036hnunp3fsc-securities-productetf:0210E0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1j00cac10g0k6rs4g8l1etf2026-09-090210E0KR70210E0004PLUS 200커버드콜액티브7,560원135원1.82%7543.047,435원7,605원7,435원124,5009.3억원718.2억원9,500,000주코스피 200 위클리 고정 30% 커버드콜 지수3099.030716.5억원
cmtv1t1jg0cal10g0fiisxs0gfsc-securities-productetf:0214M0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1jb0cai10g029ilecdz1etf2026-09-090214M0KR70214M0000MIDAS 바이오헬스케어액티브10,030원-135원-1.33%10160.8710,100원10,100원10,000원1,1591160.1만원85.2억원850,000주KRX 헬스케어3716.04086.3억원
cmtv1t1jq0caq10g0w1rnz1mhfsc-securities-productetf:0215T0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1jl0cao10g0no6oa7gd1etf2026-09-090215T0KR70215T0002HANARO 미국AI광통신TOP108,750원495원6.00%8675.618,600원8,760원8,600원36,0863.1억원78.7억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8699.66078억원
cmtv1t1k00cav10g0oukiooe8fsc-securities-productetf:0216K0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1jv0cat10g0b0muh17l1etf2026-09-090216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,720원135원1.57%8644.898,740원8,740원8,630원25,6832.2억원87.2억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3031.27086.4억원
cmtv1t1ka0cb110g0fuacuapvfsc-securities-productetf:0216Z0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1k50caz10g0atsz0qws1etf2026-09-090216Z0KR70216Z0003ACE K방산TOP5+8,500원115원1.37%8497.568,555원8,590원8,470원12,8291억원114.7억원1,350,000주KRX K-AI 방산TOP5+ 지수11718.680114.7억원
cmtv1t1kk0cb710g05riqlxphfsc-securities-productetf:0218J0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1kf0cb410g0pugxg7je1etf2026-09-090218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,980원115원1.30%8966.649,095원9,095원8,915원87,2967.8억원291.8억원3,250,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2423.658295.8억원
cmtv1t1ku0cbd10g0au2fuov6fsc-securities-productetf:0218K0:202609092026-09-09dayperiod2026-09-10 13:49:432026-09-10 13:49:43cmtv1t1kp0cba10g0sny0v7a91etf2026-09-090218K0KR70218K0008BNK 스마트카10,540원255원2.48%10519.5810,285원10,540원10,285원6466.8만원73.7억원700,000주FnGuide 스마트카 지수1757.53073.6억원
cmtv1t1l40cbj10g0l1ll8rglfsc-securities-productetf:0219B0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1kz0cbg10g0vcoqz4oo1etf2026-09-090219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,275원955원9.25%11137.1310,545원11,300원10,545원146,42616.3억원90.2억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2256.24089억원
cmtv1t1mx0ccj10g0k64ifju9fsc-securities-productetf:0221Z0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1mr0ccf10g0ncqlcaxf1etf2026-09-090221Z0KR70221Z0006ACE K바이오코스닥액티브9,875원-20원-0.20%9887.659,845원9,960원9,790원10,3031억원108.6억원1,100,000주KRX K-AI 바이오테크 코스닥 지수1772.940108.7억원
cmtv1t1n90ccp10g04zxbn1kifsc-securities-productetf:0222D0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1n40ccm10g0r37cvtvv1etf2026-09-090222D0KR70222D0001KoAct 고배당액티브10,460원-70원-0.66%10437.3210,530원10,530원10,370원55,2135.7억원167.3억원1,600,000주코스피 200 고배당지수5807.420182.6억원
cmtv1t1nj0ccv10g03kl4qo87fsc-securities-productetf:0222F0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ne0ccs10g0bjpmajuv1etf2026-09-090222F0KR70222F0009마이티 AI데이터센터밸류체인13,440원395원3.03%13391.6413,260원13,440원13,165원8,5011.1억원154.5억원1,150,000주KAP AI데이터센터밸류체인지수5331.440154억원
cmtv1t1nt0cd110g0kdoex66bfsc-securities-productetf:0223A0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1no0ccy10g064jde4ws1etf2026-09-090223A0KR70223A0003RISE 코스닥커버드콜액티브10,690원410원3.99%10698.4910,370원10,720원10,340원183,01119.5억원165.6억원1,550,000주코스닥 150 타겟 15% 위클리 커버드콜 지수8086.600165.8억원
cmtv1t1o30cd710g0kg3ih0bwfsc-securities-productetf:0223R0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ny0cd410g0vlx8utrb1etf2026-09-090223R0KR70223R0004TIGER 미국테크NYSE100액티브9,025원-5원-0.06%9004.059,000원9,095원8,970원30,9942.7억원260.8억원2,890,000주NYSE 100 지수(Price Return)1543.069262.9억원
cmtv1t1od0cdd10g0s1zs8q2vfsc-securities-productetf:0224D0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1o90cda10g06m7wehus1etf2026-09-090224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,575원300원3.23%9512.459,530원9,595원9,495원4,8764658.2만원95.7억원1,000,000주iSelect 미국CPU반도체TOP4 지수4744.55395.1억원
cmtv1t1oz0cdp10g04du2ht5yfsc-securities-productetf:0225V0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1os0cdl10g0va3dtw1n1etf2026-09-090225V0KR70225V0006KODEX 미국CPU반도체TOP1010,355원345원3.45%10296.6310,345원10,425원10,265원153,02915.8억원714.4억원6,900,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4353.890700.1억원
cmtv1t1ra0cf010g0v6ifkozsfsc-securities-productetf:0232A0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1r50cex10g0fdskj2ut1etf2026-09-090232A0KR70232A0002MIDAS 머니마켓액티브100,170원35원0.03%100139.54100,145원100,170원100,145원220만원1041.7억원1,040,000주KIS-Midas 머니마켓 지수(총수익)116.5601141.5억원
cmtv1t1rv0cfc10g0vipa353zfsc-securities-productetf:0233J0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1rp0cf910g0dnpm03fs1etf2026-09-090233J0KR70233J0002TIGER 삼성전자SK하이닉스미국채혼합5010,555원70원0.67%10587.4710,500원10,660원10,495원658,80769.4억원2111억원20,000,000주KRX 삼성전자 SK하이닉스 미국채 혼합지수5895.5902117.4억원
cmtv1t1s40cfh10g03q6dak2gfsc-securities-productetf:0233N0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1rz0cfe10g0oqft7mme1etf2026-09-090233N0KR70233N0006RISE 글로벌AI낸드메모리반도체10,965원65원0.60%10936.8210,820원11,070원10,820원172,82218.9억원109.6억원1,000,000주iSelect 글로벌AI낸드메모리반도체지수26234.250109.3억원
cmtv1t1sf0cfm10g0sjdirkh0fsc-securities-productetf:0234N0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1s90cfk10g0r2sutm0d1etf2026-09-090234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+10,530원190원1.84%10517.7210,425원10,660원10,405원269,79028.4억원210.6억원2,000,000주Akros 삼성SK그룹 TOP4+ 지수6292.930215.6억원
cmtv1t1sp0cfs10g042kk2dfbfsc-securities-productetf:0238P0:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1sj0cfp10g0wiw8yt1f1etf2026-09-090238P0KR70238P0009TIGER 미국S&P500미국채혼합509,925원-45원-0.45%9905.079,970원9,980원9,870원197,78919.5억원496.2억원5,000,000주S&P 500 and Short-Term Treasury 50/50 Blend Index294.647495.2억원
cmtv1t1t80cg410g0e5cm0hmcfsc-securities-productetf:069660:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1t30cg010g06v4o559o1etf2026-09-09069660KR7069660009KIWOOM 200112,145원1,890원1.71%112023.90110,620원113,200원110,620원170,286190.4억원8410.8억원7,500,000주코스피 2001114.6108289.7억원
cmtv1t1tm0cgb10g0fa32ub37fsc-securities-productetf:091160:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1te0cg710g0cldoc54o1etf2026-09-09091160KR7091160002KODEX 반도체135,600원4,065원3.09%135613.89131,775원136,935원131,775원1,374,1341855.8억원5.8조원43,400,000주KRX 반도체14217.1605.8조원
cmtv1t1ty0cgh10g0lqer9t2qfsc-securities-productetf:091170:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ts0cgf10g03hbonsnx1etf2026-09-09091170KR7091170001KODEX 은행16,410원-240원-1.44%16389.4716,645원16,645원16,310원774,576127.1억원2912.7억원17,750,000주KRX 은행1688.7102917.3억원
cmtv1t1u80cgn10g02j1vt2j7fsc-securities-productetf:091180:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1u30cgk10g0jzcvijxd1etf2026-09-09091180KR7091180000KODEX 자동차27,090원90원0.33%27171.1726,965원27,190원26,930원121,21632.7억원3806.1억원14,050,000주KRX 자동차2768.3303858.3억원
cmtv1t1ui0cgt10g0kce48k6ufsc-securities-productetf:091220:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ud0cgq10g0s9mv4dgv1etf2026-09-09091220KR7091220004TIGER 은행17,120원-260원-1.50%17085.8717,250원17,330원17,015원26,0164.4억원208.8억원1,220,000주KRX 은행1688.710205억원
cmtv1t1us0cgz10g0de7295j3fsc-securities-productetf:091230:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1un0cgw10g04vvxly4q1etf2026-09-09091230KR7091230003TIGER 반도체143,285원5,080원3.68%143260.91139,360원144,625원139,360원226,818324.1억원1.4조원9,980,000주KRX 반도체14217.1601.4조원
cmtv1t1v20ch510g034252h1ifsc-securities-productetf:099140:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ux0ch210g0zajixwwv1etf2026-09-09099140KR7099140006KODEX 차이나H20,450원-220원-1.06%20527.4520,545원20,615원20,425원1,9684036.6만원327.2억원1,600,000주Hang Seng China H8363.780328.4억원
cmtv1t1vm0chg10g0qoqpyeyefsc-securities-productetf:101280:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1vi0chd10g08th1mjo61etf2026-09-09101280KR7101280006KODEX 일본TOPIX10030,220원-310원-1.02%30082.8930,445원30,450원29,965원4,6351.3억원519.7억원1,720,000주TOPIX1002782.490517.4억원
cmtv1t1vy0chm10g00u7t44wufsc-securities-productetf:102110:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1vs0chj10g0se3z61kk1etf2026-09-09102110KR7102110004TIGER 200112,400원1,740원1.57%112333.41110,965원113,535원110,825원11,653,8401.3조원10.4조원93,300,000주코스피 2001114.61010.4조원
cmtv1t1wd0chu10g0upnwpqqvfsc-securities-productetf:102780:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1w60chq10g03ddrdsmr1etf2026-09-09102780KR7102780004KODEX 삼성그룹26,600원325원1.24%26621.6526,315원26,750원26,315원350,80493억원3.4조원128,600,000주삼성그룹26746.0303.4조원
cmtv1t1wq0ci110g0323jozwifsc-securities-productetf:102960:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1wj0chx10g0dnpt0bys1etf2026-09-09102960KR7102960002KODEX 기계장비14,245원660원4.86%14202.0213,790원14,245원13,790원14,6472억원142.4억원1,000,000주KRX 기계장비1532.910150.5억원
cmtv1t1x10ci710g0mznjw1bnfsc-securities-productetf:102970:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ww0ci510g0l8acns691etf2026-09-09102970KR7102970001KODEX 증권18,305원25원0.14%18348.1018,290원18,435원18,245원412,21775.5억원6882.6억원37,600,000주KRX 증권1855.2106908억원
cmtv1t1xb0cid10g0n6t8yw4lfsc-securities-productetf:104520:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1x60cia10g0uztntr791etf2026-09-09104520KR7104520002KIWOOM 블루칩14,995원35원0.23%14993.0315,045원15,045원14,850원96143.1만원149.9억원1,000,000주MKF 블루칩14901.030149.9억원
cmtv1t1xl0cij10g0pymc4uvhfsc-securities-productetf:104530:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1xg0cig10g0gdqz4rno1etf2026-09-09104530KR7104530001KIWOOM 코리아고배당17,660원-40원-0.23%17679.9917,700원17,730원17,575원13,4892.3억원362억원2,050,000주MKF 웰스 고배당2017772.600362.4억원
cmtv1t1xv0cip10g0nrxi22gzfsc-securities-productetf:105010:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1xq0cim10g08il1pgd81etf2026-09-09105010KR7105010003TIGER 라틴356,305원40원0.64%6348.266,345원6,400원6,305원7,1764564.7만원88.2억원1,400,000주BNY Latin America 35 ADR3316.02088.8억원
cmtv1t1y50civ10g0601zpj1yfsc-securities-productetf:105190:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1y00cis10g065ls0yis1etf2026-09-09105190KR7105190003ACE 200112,360원1,725원1.56%112337.20111,030원113,520원110,870원138,132155억원1.7조원15,650,000주코스피 2001114.6101.7조원
cmtv1t1yg0cj110g0jsgiveyifsc-securities-productetf:105780:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t1ya0ciy10g0kotis6181etf2026-09-09105780KR7105780001RISE 5대그룹주17,150원370원2.21%17110.4516,915원17,150원16,870원3,8286519.2만원343억원2,000,000주MKF 5대그룹주17017.230342.2억원
cmtv1t2890col10g06qah26dsfsc-securities-productetf:139250:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2840coj10g0izxprhg21etf2026-09-09139250KR7139250005TIGER 200 에너지화학19,080원675원3.67%19073.2718,495원19,130원18,360원41,5287.8억원274.7억원1,440,000주코스피 200 에너지/화학1880.500274.6억원
cmtv1t2ix0cum10g0jhhnydbafsc-securities-productetf:169950:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2it0cuk10g0qgmjntqt1etf2026-09-09169950KR7169950003KODEX 차이나A5024,655원55원0.22%24757.5324,600원24,660원24,485원5991473.7만원197.2억원800,000주FTSE China A50 Index14708.830198억원
cmtv1t2j70cus10g03z3dl2i9fsc-securities-productetf:174350:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2j20cup10g0ac3jivl51etf2026-09-09174350KR7174350009TIGER 로우볼21,035원-235원-1.10%21119.5021,280원21,280원20,995원1,5883346.7만원88.3억원420,000주FnGuide Low Vol 지수21899.05088.7억원
22,152건 중 7,301–7,350← 이전147 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬