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
cmtv1t3cm0dba10g0unsqgsvafsc-securities-productetf:253240:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3cg0db710g0bl83q2fk1etf2026-09-09253240KR7253240006KIWOOM 200선물인버스1,268원-22원-1.71%1267.571,281원1,282원1,255원34,4664372.7만원15.4억원1,220,000주코스피 200 선물지수5442.69015.4억원
cmtv1t3cw0dbf10g075py0nlmfsc-securities-productetf:253250:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3cr0dbd10g0jk3ksbhc1etf2026-09-09253250KR7253250005KIWOOM 200선물레버리지105,815원3,205원3.12%105796.41103,120원107,780원103,120원31,69833.3억원306.8억원290,000주코스피 200 선물지수5442.690306.8억원
cmtv1t3dg0dbs10g07fr8wkeefsc-securities-productetf:253290:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3dc0dbp10g0va6jj25e1etf2026-09-09253290KR7253290001RISE 헬스케어채권혼합11,695원0원0.00%11650.6011,580원11,695원11,580원8,0599379.5만원210.5억원1,800,000주FnGuide 헬스케어 채권혼합 지수2106.370209.7억원
cmtv1t3e00dc410g0h2dtma6xfsc-securities-productetf:256450:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3dw0dc010g0qtz4aipv1etf2026-09-09256450KR7256450008PLUS 심천차이넥스트(합성)14,130원130원0.93%14332.4814,085원14,225원14,045원251354만원70.6억원500,000주SZSE ChiNext Price Index3354.96971.6억원
cmtv1t3el0dcf10g0tfc75khkfsc-securities-productetf:261060:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3eg0dcc10g0mwimkac11etf2026-09-09261060KR7261060008TIGER 코스닥150IT24,770원915원3.84%24829.3023,875원25,060원23,870원28,8277.1억원287.3억원1,160,000주코스닥 150 정보기술1272.590288억원
cmtv1t32e0d5d10g0e8sydt10fsc-securities-productetf:236350:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3290d5a10g0csmn4qpb1etf2026-09-09236350KR7236350005TIGER 인도니프티50레버리지(합성)24,635원-615원-2.44%24747.8325,740원25,740원24,600원8041995.2만원152.7억원620,000주Nifty 50 Index23635.100153.4억원
cmtv1t32o0d5j10g0ha7r0004fsc-securities-productetf:237350:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t32j0d5g10g06syc4usf1etf2026-09-09237350KR7237350004KODEX 코스피10089,495원1,265원1.43%89584.1288,230원90,450원88,230원183,903164.6억원1조원11,200,000주코스피 1008697.3709943.8억원
cmtv1t32y0d5p10g0ouf6d5wofsc-securities-productetf:237370:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t32u0d5m10g00czqwm4m1etf2026-09-09237370KR7237370002KODEX 코리아배당성장채권혼합15,685원-85원-0.54%15737.3615,770원15,770원15,685원52,3708.2억원1631.2억원10,400,000주배당성장채권혼합지수2506.3601636.6억원
cmtv1t3390d5v10g0pfl24rl2fsc-securities-productetf:237440:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3340d5s10g0ixdoi5l11etf2026-09-09237440KR7237440003TIGER 경기방어채권혼합10,250원30원0.29%10241.5710,250원10,270원10,195원8,5648746.5만원102.5억원1,000,000주경기방어소비재 채권혼합 지수1623.430102.4억원
cmtv1t33j0d6110g0ckxp8npsfsc-securities-productetf:238670:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33e0d5y10g0z40wzkoc1etf2026-09-09238670KR7238670004PLUS 스마트베타Quality채권혼합13,650원0원0.00%13537.6113,655원13,655원13,510원6,6039002만원54.6억원400,000주WISE-KAP 스마트베타 Quality 채권혼합지수1668.35054.1억원
cmtv1t33t0d6710g0xy1o64t9fsc-securities-productetf:238720:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33o0d6410g0ws7st6t81etf2026-09-09238720KR7238720007ACE 일본Nikkei225(H)47,430원125원0.26%47432.7047,390원47,825원47,140원4,9712.3억원426.8억원900,000주Nikkei 22565142.780426.8억원
cmtv1t3430d6d10g03j9k27mbfsc-securities-productetf:239660:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t33y0d6a10g0x779hqv51etf2026-09-09239660KR7239660004PLUS 우량회사채50121,805원-5원0.00%121779.64121,825원121,825원121,790원5626845.6만원219.2억원180,000주KOBI HALF CREDIT Index(총수익)12707.770219.2억원
cmtv1t34e0d6j10g0acr1skuafsc-securities-productetf:241180:202609092026-09-09dayperiod2026-09-10 13:49:452026-09-10 13:49:45cmtv1t3490d6g10g0fcfl0ivj1etf2026-09-09241180KR7241180009TIGER 일본니케이22534,170원-290원-0.84%34294.5034,385원34,510원34,075원45,58815.6억원3895.3억원11,400,000주Nikkei 22565142.7803909.5억원
cmtv1t34o0d6p10g01soc6ktbfsc-securities-productetf:241390:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t34i0d6m10g01i6osu5b1etf2026-09-09241390KR7241390004RISE V&S셀렉트밸류채권혼합15,810원-125원-0.78%15841.8515,935원15,940원15,785원6,5231억원347.8억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2767.900348.5억원
cmtv1t34y0d6v10g0fa12lardfsc-securities-productetf:243880:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t34t0d6s10g02lhms3a91etf2026-09-09243880KR7243880002TIGER 200IT레버리지350,610원11,810원3.49%353174.36338,880원358,250원338,880원117,226409.4억원4820.8억원1,375,000주코스피 200 정보기술14788.2004856.1억원
cmtv1t3570d7110g0x0kcyp1wfsc-securities-productetf:243890:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3530d6y10g02vnn1ykf1etf2026-09-09243890KR7243890001TIGER 200에너지화학레버리지9,670원755원8.47%9640.169,040원9,710원8,950원39,7563.7억원50.7억원525,000주코스피 200 에너지/화학1880.50050.6억원
cmtv1t35h0d7710g0jly00lo1fsc-securities-productetf:244580:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35d0d7410g01m437mpk1etf2026-09-09244580KR7244580007KODEX 바이오8,135원-10원-0.12%8140.258,080원8,180원8,065원271,16822억원2121.6억원26,080,000주FnGuide 바이오 지수2837.1202122.9억원
cmtv1t35s0d7d10g083jczemlfsc-securities-productetf:244620:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35n0d7a10g0dpf2kwja1etf2026-09-09244620KR7244620001KODEX 모멘텀Plus20,545원505원2.52%20545.2920,490원20,650원20,425원98201만원143.8억원700,000주FnGuide 모멘텀 Plus 지수6696.170143.8억원
cmtv1t3620d7j10g0fiwmluuhfsc-securities-productetf:244660:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t35x0d7g10g06a9ny9j31etf2026-09-09244660KR7244660007KODEX 퀄리티Plus9,415원5원0.05%9418.079,410원9,415원9,385원234220만원47억원500,000주FnGuide 퀄리티 Plus 지수2324.92047억원
cmtv1t36c0d7p10g08jd0mi9ufsc-securities-productetf:244670:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t3670d7m10g0tvem48931etf2026-09-09244670KR7244670006KODEX 밸류Plus11,765원-80원-0.68%11808.6811,825원11,830원11,765원4957.7만원70.5억원600,000주FnGuide 벨류 Plus 지수2352.75070.8억원
cmtv1t36m0d7v10g0leoosynefsc-securities-productetf:245340:202609092026-09-09dayperiod2026-09-10 13:49:462026-09-10 13:49:46cmtv1t36h0d7s10g0vv3yf37i1etf2026-09-09245340KR7245340005TIGER 미국다우존스3034,330원-340원-0.98%34362.9434,405원34,470원34,320원13,4634.6억원1400.6억원4,080,000주Dow Jones Industrial Average52380.6601402억원
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
22,152건 중 7,501–7,550← 이전151 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬