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
cmtv1t2ji0cuy10g07g0elw33fsc-securities-productetf:174360:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2jc0cuv10g0znonlntn1etf2026-09-09174360KR7174360008RISE 중국본토대형주CSI10022,370원-140원-0.62%22424.6822,560원22,575원22,270원1,2652836.1만원313.1억원1,400,000주CSI A1004408.667313.9억원
cmtv1t2k20cva10g08uy3sek9fsc-securities-productetf:181480:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2jw0cv610g08kg6d2qr1etf2026-09-09181480KR7181480005ACE 미국부동산리츠(합성 H)83,895원220원0.26%83942.3783,600원84,225원83,600원20167.7만원100.6억원120,000주Dow Jones U.S. Real Estate Index1962.446100.7억원
cmtv1t2kl0cvm10g0xn1nauykfsc-securities-productetf:182490:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2kg0cvi10g008rkc9iz1etf2026-09-09182490KR7182490003TIGER 단기선진하이일드(합성 H)13,905원-5원-0.04%13859.4413,905원13,905원13,905원146203만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.23083.1억원
cmtv1t2os0cxl10g0x7ynv316fsc-securities-productetf:196030:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2on0cxj10g0qq0v5it81etf2026-09-09196030KR7196030001ACE 일본TOPIX레버리지(H)87,905원-100원-0.11%87965.9688,385원88,795원87,905원979.4만원439.5억원500,000주TOPIX4046.640439.8억원
cmtv1t2p20cxr10g0lt08d3syfsc-securities-productetf:196230:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ox0cxo10g0ehzq1ji91etf2026-09-09196230KR7196230007RISE 단기통안채116,960원-10원-0.01%116993.10116,955원116,995원116,955원9351억원2644.4억원2,261,000주KIS 통안채 5개월 지수(총수익)13289.9302645.2억원
cmtv1t2pc0cxx10g0bc8e9512fsc-securities-productetf:200030:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2p70cxu10g0j183q0lm1etf2026-09-09200030KR7200030005KODEX 미국S&P500산업재(합성)40,200원-310원-0.77%40155.4740,255원40,335원40,045원1,4375774.7만원453억원1,127,000주S&P Select Sector Industrial Index1755.516452.5억원
cmtv1t2pm0cy310g0evwompaufsc-securities-productetf:200250:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ph0cy010g03iqum1bv1etf2026-09-09200250KR7200250009KIWOOM 인도Nifty50(합성)20,330원-350원-1.69%20510.6120,525원20,545원20,320원9,6241.9억원1606억원7,900,000주Nifty 50 Index23635.1001620.3억원
cmtv1t2px0cy910g053tru8kxfsc-securities-productetf:203780:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2pr0cy610g09xs1vpq51etf2026-09-09203780KR7203780002TIGER 미국나스닥바이오34,320원-1,060원-3.00%34302.2134,450원34,495원34,255원21,7117.4억원1029.6억원3,000,000주NASDAQ Biotechnology 지수(시장가격지수)7016.9401029억원
cmtv1t2q60cyf10g0e3s7kd5zfsc-securities-productetf:204450:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2q20cyc10g0rp5qpliw1etf2026-09-09204450KR7204450001KODEX 차이나H레버리지(H)2,260원-30원-1.31%2297.822,290원2,315원2,260원11,3522577.9만원219.2억원9,700,000주Hang Seng China H8363.780222.8억원
cmtv1t2qg0cyk10g0c1326g54fsc-securities-productetf:204480:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2qb0cyi10g0dyo4iut41etf2026-09-09204480KR7204480008TIGER 차이나CSI300레버리지(합성)22,540원-30원-0.13%22632.6122,505원22,585원22,225원2,1724857.6만원838.4억원3,720,000주CSI 300 Index4572.600841.9억원
cmtv1t2qq0cyp10g0ibs7n3sffsc-securities-productetf:205720:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ql0cyn10g0dgcqhn9j1etf2026-09-09205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,465원3원0.21%1470.741,479원1,479원1,462원26438.7만원43.9억원3,000,000주TOPIX4046.64044.1억원
cmtv1t2r10cyv10g0lors1kamfsc-securities-productetf:210780:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2qv0cys10g0c80pjq971etf2026-09-09210780KR7210780003TIGER 코스피고배당23,555원-75원-0.32%23594.8723,630원23,700원23,490원48,92911.5억원777.3억원3,300,000주코스피 고배당 504740.470778.6억원
cmtv1t2rb0cz110g0219qutnofsc-securities-productetf:211560:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2r60cyy10g0zw4lnvv11etf2026-09-09211560KR7211560008TIGER 배당성장35,630원20원0.06%35480.6535,480원35,685원35,310원2,5599079.1만원716.1억원2,010,000주코스피 배당성장 507066.300713.1억원
cmtv1t2rl0cz710g0o8btqms9fsc-securities-productetf:211900:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2rg0cz410g074njwteg1etf2026-09-09211900KR7211900006KODEX 코리아배당성장28,230원-180원-0.63%28324.7628,500원28,500원28,185원5,6821.6억원917.4억원3,250,000주코스피 배당성장 507066.300920.5억원
cmtv1t2rv0czd10g0zllgcr15fsc-securities-productetf:213610:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2rq0cza10g0os2es7lz1etf2026-09-09213610KR7213610009KODEX 삼성그룹밸류22,690원145원0.64%22711.3822,460원22,730원22,460원17,3273.9억원2700.1억원11,900,000주WISE 삼성그룹 밸류 인덱스22697.0602702.6억원
cmtv1t2s50czj10g0r1wfpdi9fsc-securities-productetf:213630:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2s00czg10g082el0s801etf2026-09-09213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,005원-135원-0.64%21060.4421,140원21,140원20,820원1,3392803.6만원193.2억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1156.351193.7억원
cmtv1t2yx0d3e10g0j4zjzn3lfsc-securities-productetf:227830:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2ys0d3c10g0kwjscdch1etf2026-09-09227830KR7227830007PLUS 코스피72,445원455원0.63%72972.8172,640원73,410원72,410원3,0232.2억원181.1억원250,000주코스피7051.640182.4억원
cmtv1t2z60d3k10g0wyl3j5mefsc-securities-productetf:228790:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2z10d3h10g0hjuc1mht1etf2026-09-09228790KR7228790002TIGER 화장품4,310원-45원-1.03%4320.504,330원4,385원4,280원9,621,378415.7억원2668.7억원61,920,000주WISE 화장품 지수4370.4802673.9억원
cmtv1t20b0ck010g0q0d8pl8rfsc-securities-productetf:114470:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2060cjy10g01y600xbi1etf2026-09-09114470KR7114470008KIWOOM 국고채3년107,430원-50원-0.05%107409.23107,490원107,490원107,430원1141224.8만원515.6억원480,000주KTB INDEX(시장가격)10177.430515.5억원
cmtv1t20v0ckc10g0xhrqii8ofsc-securities-productetf:114820:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t20q0cka10g07xqxr2uq1etf2026-09-09114820KR7114820004TIGER 국채3년105,050원-65원-0.06%105066.17105,115원105,140원105,040원8,1058.5억원1237.4억원1,178,000주KTB INDEX(시장가격)10177.4301237.6억원
cmtv1t21f0ckp10g02a15vnwefsc-securities-productetf:117680:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t21a0ckm10g08cklnhaf1etf2026-09-09117680KR7117680009KODEX 철강12,835원255원2.03%12865.0612,735원12,880원12,585원48,2906.1억원314.4억원2,450,000주KRX 철강2610.350315.1억원
cmtv1t21z0cl010g05ev9yy9nfsc-securities-productetf:117700:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t21v0cky10g0524cgf8j1etf2026-09-09117700KR7117700005KODEX 건설7,305원75원1.04%7339.837,300원7,525원7,250원3,197,782235.7억원2315.6억원31,700,000주KRX 건설1477.7402326.7억원
cmtv1t22k0cld10g0raipbpi2fsc-securities-productetf:122260:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22f0cl910g0jzuc348k1etf2026-09-09122260KR7122260003KIWOOM 통안채1년104,225원-5원0.00%104224.05104,230원104,235원104,225원87906.7만원323억원310,000주MK 통안채지수(총수익)15326.590323억원
cmtv1t2350clp10g0tzh0je7jfsc-securities-productetf:123310:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22z0cll10g0bczxuhrj1etf2026-09-09123310KR7123310005TIGER 인버스1,088원-17원-1.54%1087.291,103원1,103원1,077원2,590,13728.2억원460.2억원42,300,000주코스피 200 선물지수5442.690478.4억원
cmtv1t23o0cm010g05l7zvvaufsc-securities-productetf:130680:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23k0cly10g02504nzkx1etf2026-09-09130680KR7130680002TIGER 원유선물Enhanced(H)7,770원60원0.78%7673.197,825원7,825원7,710원51,8934억원178.7억원2,300,000주S&P GSCI Crude Oil Enhanced Index ER945.924176.4억원
cmtv1t23y0cm610g01jiuqzsifsc-securities-productetf:130730:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23t0cm310g0y2ayal741etf2026-09-09130730KR7130730005KIWOOM 단기자금103,070원10원0.01%103061.75103,070원103,080원103,070원3333432.3만원680.2억원660,000주MK 머니마켓 지수(총수익)14748.820680.2억원
cmtv1t2480cmb10g09es7pa6cfsc-securities-productetf:131890:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2430cm910g0xuwvjhx61etf2026-09-09131890KR7131890006ACE 삼성그룹동일가중40,770원85원0.21%40808.8240,715원40,770원40,482원2551035.8만원163억원400,000주MKF SAMs EW 지수40807.070163.2억원
cmtv1t24i0cmh10g0x3fsq9djfsc-securities-productetf:132030:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24d0cme10g0g4m2u1yc1etf2026-09-09132030KR7132030008KODEX 골드선물(H)24,640원-35원-0.14%24624.8824,395원24,675원24,340원111,13027.2억원3745.2억원15,200,000주S&P GSCI Gold Index(TR)2151.1783742.9억원
cmtv1t24t0cmn10g00ihwtwfyfsc-securities-productetf:133690:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24o0cmk10g0893a4ih91etf2026-09-09133690KR7133690008TIGER 미국나스닥100174,985원-1,035원-0.59%174560.16174,820원175,797원174,510원5,834,0381조원11.4조원65,410,000주NASDAQ 10029421.55011.4조원
cmtv1t2530cmt10g0ryk7mh93fsc-securities-productetf:136340:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t24y0cmq10g0zckjh95h1etf2026-09-09136340KR7136340007RISE 중기우량회사채104,165원-30원-0.03%104167.28104,205원104,210원104,160원2052135.8만원2929.1억원2,812,000주KOBI 크레딧 지수(총수익)16130.5802926억원
cmtv1t25e0cmz10g0oou7x8uofsc-securities-productetf:137610:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2580cmw10g0ocjwh8h21etf2026-09-09137610KR7137610002TIGER 농산물선물Enhanced(H)5,960원-80원-1.32%5977.366,040원6,040원5,920원16,6719893.2만원137억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)81.007137.4억원
cmtv1t25o0cn510g05mk2177wfsc-securities-productetf:138230:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t25j0cn210g0ia1waa4g1etf2026-09-09138230KR7138230008KIWOOM 미국달러선물15,660원-85원-0.54%15673.9515,700원15,725원15,650원1,9773101.2만원227억원1,450,000주미국달러선물지수1498.890227.2억원
cmtv1t25y0cna10g03g8biaigfsc-securities-productetf:138520:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t25t0cn810g0j8bzi5p31etf2026-09-09138520KR7138520002TIGER 삼성그룹37,200원95원0.26%37274.1337,080원37,370원36,845원17,6266.5억원1502.8억원4,040,000주MKF SAMs FW47335.2001505.8억원
cmtv1t26i0cnm10g0u5mcuc5gfsc-securities-productetf:138540:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26d0cnj10g04dh3pxny1etf2026-09-09138540KR7138540000TIGER 현대차그룹플러스50,805원535원1.06%50930.1850,330원51,120원50,330원92,38646.8억원6635.1억원13,060,000주MKF 현대차그룹+ FW63781.5106651.4억원
cmtv1t26s0cns10g0sbuko2iffsc-securities-productetf:138910:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26n0cnp10g07vrqcbzk1etf2026-09-09138910KR7138910005KODEX 구리선물(H)10,245원55원0.54%10282.7410,210원10,260원10,175원237,32224.2억원317.5억원3,100,000주S&P GSCI North American Copper Index(TR)941.857318.7억원
cmtv1t2720cny10g08lb6jglzfsc-securities-productetf:138920:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t26x0cnv10g0qt7s567v1etf2026-09-09138920KR7138920004KODEX 콩선물(H)12,960원-60원-0.46%13007.0013,020원13,020원12,950원324420.1만원64.8억원500,000주S&P GSCI Soybeans Index(TR)7119.04765억원
cmtv1t2d30crd10g0kxibbraqfsc-securities-productetf:147970:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2cx0cr910g0gva22uzf1etf2026-09-09147970KR7147970008TIGER 모멘텀82,055원1,455원1.81%82092.3280,870원82,300원80,870원2,2561.8억원377.4억원460,000주FnGuide 모멘텀 지수84861.190377.6억원
cmtv1t2dg0crk10g0i0q5dvxtfsc-securities-productetf:148020:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dc0cri10g05xy2cu7v1etf2026-09-09148020KR7148020001RISE 200112,965원1,735원1.56%112915.51111,620원114,100원111,415원634,744715.1억원4.5조원40,700,000주코스피 2001114.6104.5조원
cmtv1t2dq0crq10g0mv7c642bfsc-securities-productetf:148070:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dl0crn10g00tie0x4g1etf2026-09-09148070KR7148070006KIWOOM 국고채10년104,195원-70원-0.07%104229.64104,330원104,440원104,160원6,0656.3억원4267.8억원4,096,000주KIS 10년 국고채 지수 (총수익)15594.1504269.2억원
cmtv1t2e00crv10g0ep2kljb5fsc-securities-productetf:150460:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2dv0crt10g0nix991sr1etf2026-09-09150460KR7150460004TIGER 중국소비테마7,545원-15원-0.20%7538.827,540원7,590원7,480원6,8835180.5만원561.3억원7,440,000주FnGuide 중국내수테마 지수3884.670560.8억원
cmtv1t2eb0cs110g00zdw5qu2fsc-securities-productetf:152100:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t2e60crz10g0pgsknm5t1etf2026-09-09152100KR7152100004PLUS 200113,795원1,695원1.51%113798.99112,345원114,970원112,270원572,832650억원1.5조원13,600,000주코스피 2001114.6101.5조원
cmtv1t21p0ckv10g0fam47enjfsc-securities-productetf:117690:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t21k0ckr10g06ry387p71etf2026-09-09117690KR7117690008TIGER 차이나항셍3018,895원-60원-0.32%18944.3518,955원18,955원18,895원150284.1만원94.4억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8677.21094.7억원
cmtv1t2290cl610g034zw3kjefsc-securities-productetf:122090:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2250cl410g0v1wbl90r1etf2026-09-09122090KR7122090004PLUS 코스피5084,500원1,305원1.57%84592.5983,620원85,425원83,345원22,79619.2억원1901.2억원2,250,000주코스피 508489.7701903.3억원
cmtv1t22u0cli10g0yl18dlawfsc-securities-productetf:122630:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t22p0clf10g0rpax3hnm1etf2026-09-09122630KR7122630007KODEX 레버리지115,580원3,430원3.06%115688.53112,680원117,925원112,430원13,733,0101.5조원6.1조원52,850,000주코스피 2001114.6105.8조원
cmtv1t23e0clu10g0wmvyikgefsc-securities-productetf:123320:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t23a0clr10g0nqg23qfu1etf2026-09-09123320KR7123320004TIGER 레버리지116,580원3,490원3.09%116459.03113,570원118,890원113,425원141,261163.9억원2914.5억원2,500,000주코스피 2001114.6102795억원
cmtv1t2680cnh10g0m0sc9mepfsc-securities-productetf:138530:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2630cne10g0u4fh03dq1etf2026-09-09138530KR7138530001TIGER LG그룹플러스12,565원160원1.29%12580.7512,405원12,585원12,385원38,4794.8억원821.7억원6,540,000주MKF LG그룹+ FW12659.480822.7억원
cmtv1t27f0co410g02iysf1jefsc-securities-productetf:139220:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t2790co210g0095b9ep41etf2026-09-09139220KR7139220008TIGER 200 건설8,310원40원0.48%8347.878,350원8,555원8,260원660,64855.6억원1421억원17,100,000주코스피 200 건설834.5501430.8억원
cmtv1t27p0coa10g0gr1q82iyfsc-securities-productetf:139230:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t27k0co710g0rzybec5n1etf2026-09-09139230KR7139230007TIGER 200 중공업13,580원355원2.68%13592.9713,380원13,715원13,380원91,40912.4억원2653.5억원19,540,000주코스피 200 중공업1296.4202656억원
cmtv1t27z0cog10g0a4uw8581fsc-securities-productetf:139240:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t27u0cod10g0gp93491q1etf2026-09-09139240KR7139240006TIGER 200 철강소재11,375원175원1.56%11374.8811,200원11,385원11,140원15,1751.7억원111.4억원980,000주코스피 200 철강/소재1128.700102.3억원
cmtv1t28j0cor10g0nd3uf6gffsc-securities-productetf:139260:202609092026-09-09dayperiod2026-09-10 13:49:442026-09-10 13:49:44cmtv1t28f0coo10g0w2g5h36a1etf2026-09-09139260KR7139260004TIGER 200 IT142,055원3,460원2.50%142149.20139,490원143,405원139,490원253,024358.1억원2.7조원19,680,000주코스피 200 정보기술14788.2002.7조원
22,152건 중 7,351–7,400← 이전148 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬