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
cmtm314ke019h10be69rwt4cvfsc-securities-productetf:0184L0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314k9019e10be3vsh9vft1etf2026-09-020184L0KR70184L0007PLUS 중기종합채권(A-이상)액티브100,520원-25원-0.02%100529.34100,535원100,550원100,520원42422.2만원1331.8억원1,325,000주KIS 중기종합채권(A-이상) 지수(총수익)113.1701332억원
cmtm314ox01bz10bepboroplofsc-securities-productetf:0191W0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314or01bv10be6rlx4v3u1etf2026-09-020191W0KR70191W0005HANARO 중기종합채권(A-이상)액티브100,835원-65원-0.06%100830.260원0원0원00원1210억원1,200,000주KIS 중기종합채권시장 A-이상 총수익지수113.1201209.9억원
cmtm314p801c510be874rdd26fsc-securities-productetf:0192L0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314p301c310begnnhtstm1etf2026-09-020192L0KR70192L0007RISE SK하이닉스단일종목레버리지7,925원-790원-9.06%7932.018,130원8,370원7,910원23,1921.8억원360.5억원4,550,000주KRX SK하이닉스 지수9421.730360.9억원
cmtm314pi01cb10beqc79vxh1fsc-securities-productetf:0192M0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314pd01c810be32oc4zq41etf2026-09-020192M0KR70192M0006RISE 삼성전자단일종목레버리지10,170원-780원-7.12%10135.5810,285원10,500원10,080원11,7871.2억원274.5억원2,700,000주KRX 삼성전자 지수4691.010273.6억원
cmtm314v001fb10becmn93vrjfsc-securities-productetf:0198B0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314uv01f710bee6yhnnyy1etf2026-09-020198B0KR70198B00031Q 삼성전자선물단일종목레버리지10,420원-835원-7.42%10321.2310,550원10,735원10,315원18,3011.9억원202.1억원1,940,000주KRX 삼성전자 선물 지수4413.880200.2억원
cmtm314vk01fn10beujiakyl3fsc-securities-productetf:0199C0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314vf01fj10be7tydgmz11etf2026-09-020199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,250원-105원-1.12%9211.299,265원9,325원9,195원360,68733.3억원1382.8억원14,950,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2374.2401381.6억원
cmtm314vw01ft10berbg1p77vfsc-securities-productetf:0203D0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314vr01fq10beocjissvh1etf2026-09-020203D0KR70203D0004PLUS 200위클리커버드콜채권혼합8,790원-175원-1.95%8795.768,835원8,870원8,785원17,6011.5억원105.4억원1,200,000주코스피 200 KTB 혼합 위클리 고정 10% 커버드콜 지수1992.620105.5억원
cmtm314n701az10becafqe3f5fsc-securities-productetf:0190G0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314n201aw10beeu6qirax1etf2026-09-020190G0KR70190G0006KODEX 반도체타겟위클리커버드콜8,460원-215원-2.48%8453.838,365원8,595원8,340원200,06916.9억원1658.1억원19,600,000주KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수2484.0401656.9억원
cmtm314nq01ba10beqtxus3lsfsc-securities-productetf:0190Y0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314nm01b810betjykrfez1etf2026-09-020190Y0KR70190Y0004TIGER 구글밸류체인8,295원-165원-1.95%8307.198,445원8,445원8,290원180,37315억원671.8억원8,100,000주Akros Google Value Chain 지수 (Price Return)9329.508672.8억원
cmtm314od01bn10beq7u40nuffsc-securities-productetf:0191M0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314o601bk10bejtgx9cbi1etf2026-09-020191M0KR70191M0007마이티 5월만기자동연장특수채(AAA)액티브100,725원5원0.00%100710.920원0원0원00원417억원414,000주KAP 5월 만기자동연장 특수채(AAA) 총수익 지수116.530416.9억원
cmtm314om01bt10begbqv1ddifsc-securities-productetf:0191S0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314oi01bq10be483bq9rs1etf2026-09-020191S0KR70191S0001IBK 코스닥15013,945원-230원-1.62%13811.9913,620원14,120원13,605원2,1022917.9만원103.1억원740,000주코스닥 1501377.460102.2억원
cmtm314tr01el10bedxcnvigffsc-securities-productetf:0195S0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314tn01ej10bejf3wwcfc1etf2026-09-020195S0KR70195S0007TIGER SK하이닉스단일종목레버리지7,755원-820원-9.56%7748.417,905원8,220원7,730원11,226,455889.8억원1.2조원164,775,000주KRX SK하이닉스 지수9421.7301.2조원
cmtm314xl01gr10bey02ulstcfsc-securities-productetf:0207G0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314xh01gp10be3gj0sxvk1etf2026-09-020207G0KR70207G0007SOL 우주항공밸류체인6,205원-220원-3.42%6226.486,210원6,310원6,125원345,13621.5억원387.8억원6,250,000주Akros 우주항공밸류체인 지수(PR)1885.470367.3억원
cmtm314zp01hs10bezrc1yj7hfsc-securities-productetf:0210E0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314zl01hp10bewue20hn51etf2026-09-020210E0KR70210E0004PLUS 200커버드콜액티브7,045원-260원-3.56%7029.057,110원7,175원7,030원277,53619.6억원627억원8,900,000주코스피 200 위클리 고정 30% 커버드콜 지수2910.530639.6억원
cmtm3151901in10bean9coxhvfsc-securities-productetf:0218J0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151401ij10beaio24k991etf2026-09-020218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,905원-140원-1.55%8932.878,990원9,000원8,870원85,1427.5억원284.9억원3,200,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2356.259285.8억원
cmtm3151m01it10becvr10arjfsc-securities-productetf:0218K0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151g01iq10be4zkjrz341etf2026-09-020218K0KR70218K0008BNK 스마트카10,215원-440원-4.13%10194.5710,410원10,410원10,160원110112만원71.5억원700,000주FnGuide 스마트카 지수1702.70071.3억원
cmtm3151y01iz10be7dj72mvmfsc-securities-productetf:0219B0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151t01iw10bexmpuyti81etf2026-09-020219B0KR70219B0008KoAct 광통신&위성네트워크액티브10,210원-285원-2.72%10267.2610,130원10,410원10,110원20,0772억원81.6억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2093.23082.1억원
cmtm3152j01jb10bekl249c0rfsc-securities-productetf:0219Z0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152d01j710beu6qu4sqd1etf2026-09-020219Z0KR70219Z0000HANARO 미국S&P500액티브10,090원-225원-2.18%10174.8710,250원10,250원10,090원251254.1만원80.7억원800,000주S&P 5007666.60081.3억원
cmtm3152u01jh10bef24todk9fsc-securities-productetf:0220A0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152p01je10bedty7in631etf2026-09-020220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,125원-245원-2.61%9125.829,255원9,255원9,090원18,3941.6억원136.8억원1,500,000주FnGuide 현대차그룹TOP3 채권혼합 지수1596.560136.8억원
cmtm3153701jn10befay2wyw8fsc-securities-productetf:0220B0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153001jk10beutnlufp11etf2026-09-020220B0KR70220B0005DS 코스닥액티브9,565원70원0.74%9557.059,180원9,675원9,150원255,80424.2억원406.5억원4,250,000주코스닥803.980406.1억원
cmtm3153i01jt10be12dfexahfsc-securities-productetf:0221V0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153d01jr10beis7dnnge1etf2026-09-020221V0KR70221V0000IBK 초단기채권액티브100,445원30원0.03%100429.06100,440원100,445원100,440원5996016.4만원1073.7억원1,069,000주KIS 단기자금 총수익지수116.7201073.5억원
cmtm3153t01jz10beso6kk1eufsc-securities-productetf:0221Z0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153n01jw10be98b0prnf1etf2026-09-020221Z0KR70221Z0006ACE K바이오코스닥액티브10,250원-290원-2.75%10242.0710,315원10,735원10,105원7,6427933.8만원112.7억원1,100,000주KRX K-AI 바이오테크 코스닥 지수1859.630112.6억원
cmtm3154301k510be4vvwsblcfsc-securities-productetf:0222D0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153x01k210be95tdkxd31etf2026-09-020222D0KR70222D0001KoAct 고배당액티브10,430원-170원-1.60%10412.0610,470원10,615원10,395원168,48417.7억원125.1억원1,200,000주코스피 200 고배당지수5789.880135.3억원
cmtm3154d01kb10be7sh2cxbmfsc-securities-productetf:0222F0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3154801k810bel49ovu351etf2026-09-020222F0KR70222F0009마이티 AI데이터센터밸류체인12,465원-615원-4.70%12463.0912,595원12,775원12,465원3,0843881.9만원143.3억원1,150,000주KAP AI데이터센터밸류체인지수4960.350143.3억원
cmtm3156c01lf10becjkaifsgfsc-securities-productetf:0226D0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156501lb10be6c76cfwd1etf2026-09-020226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,855원-175원-1.74%9872.249,900원9,930원9,855원3,4353398.7만원78.8억원800,000주KAP 금융반도체지주채권혼합50지수2524.72078.9억원
cmtm3156n01ll10befqr58o07fsc-securities-productetf:0226G0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156j01lj10bejk0z7ynp1etf2026-09-020226G0KR70226G0004WON 피지컬AI TOP2플러스액티브11,705원-480원-3.94%11728.0911,870원11,985원11,700원16,7201.9억원93.6억원800,000주FnGuide 피지컬AI TOP2플러스 지수1718.12093.8억원
cmtm3156x01lr10bexrfjyopjfsc-securities-productetf:0227K0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156s01lo10becwvgewte1etf2026-09-020227K0KR70227K0007RISE 미국우주위성통신8,715원-305원-3.38%8826.308,840원8,840원8,635원39,2073.4억원87.1억원1,000,000주Indxx US Space Satellite Communications Index PR3358.50088.2억원
cmtm3157c01lz10be47ivoth9fsc-securities-productetf:0228G0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3157701lw10ben12hocny1etf2026-09-020228G0KR70228G0002ACE 반도체Plus전략산업9,590원-500원-4.96%9604.159,750원9,805원9,575원968,25694억원3116.7억원32,500,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)4927.8203121.3억원
cmtm314r001d310be0l7xtjiyfsc-securities-productetf:0193K0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314qv01d010be7e1y249l1etf2026-09-020193K0KR70193K0007PLUS 삼성전자단일종목레버리지11,120원-705원-5.96%11029.1811,230원11,445원10,970원12,8421.4억원158.4억원1,425,000주KRX 삼성전자 지수4691.010157.1억원
cmtm314ra01d910beerrwmngdfsc-securities-productetf:0193L0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314r501d610bemyi4icj71etf2026-09-020193L0KR70193L0006PLUS 삼성전자선물단일종목인버스2X10,020원735원7.92%10126.609,880원10,080원9,720원378,59737.5억원114.2억원1,140,000주KRX 삼성전자 선물 지수4413.880115.4억원
cmtm314rk01df10bejgwftk52fsc-securities-productetf:0193M0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rf01dc10bemezj49ip1etf2026-09-020193M0KR70193M0005BNK 27-12 특수채(AAA이상)액티브50,390원0원0.00%50360.8950,390원50,390원50,390원3401713.2만원1065.2억원2,114,000주KAP 27-12 특수채 총수익 지수(AAA이상)103.6601064.6억원
cmtm314ru01dl10belvd4750afsc-securities-productetf:0193T0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rp01di10bebrczia261etf2026-09-020193T0KR70193T0008KODEX SK하이닉스단일종목레버리지9,115원-1,010원-9.98%9133.809,370원9,680원9,110원21,013,3341963.8억원2.1조원231,475,000주KRX SK하이닉스 지수9421.7302.1조원
cmtm314s401dq10be90t96dlifsc-securities-productetf:0193W0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rz01do10be5ac7329u1etf2026-09-020193W0KR70193W0003KODEX 삼성전자단일종목레버리지10,935원-890원-7.53%10902.2211,050원11,360원10,875원7,415,175822.2억원1.4조원128,150,000주KRX 삼성전자 지수4691.0101.3조원
cmtm314se01dw10bee55kh59ffsc-securities-productetf:0194M0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314s801dt10bev9gkvuvt1etf2026-09-020194M0KR70194M0004ACE 삼성전자단일종목레버리지9,960원-835원-7.74%10020.6110,130원10,365원9,950원54,5195.5억원380.9억원3,825,000주KRX 삼성전자 지수4691.010383.2억원
cmtm314so01e010bev2wdg9d2fsc-securities-productetf:0194N0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314sj01dz10befnpx0ulr1etf2026-09-020194N0KR70194N0003KIWOOM 삼성전자선물단일종목레버리지10,120원-815원-7.45%10033.8110,285원10,490원10,070원2,8882956.2만원83.4억원825,000주KRX 삼성전자 선물 지수4413.88082.7억원
cmtm314sx01e510be25r5p6k7fsc-securities-productetf:0194R0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ss01e310becuhaboze1etf2026-09-020194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지7,575원-800원-9.55%7603.537,720원7,985원7,565원31,0602.4억원115.5억원1,525,000주KRX SK하이닉스 선물 지수9000.990115.9억원
cmtm314t801eb10bexlo9ac83fsc-securities-productetf:0194T0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314t301e910beqc34i9bi1etf2026-09-020194T0KR70194T0007ACE SK하이닉스단일종목레버리지7,790원-770원-9.00%7791.627,990원8,195원7,780원82,2986.5억원465.4억원5,975,000주KRX SK하이닉스 지수9421.730465.5억원
cmtm314ti01eh10beax0z3l8tfsc-securities-productetf:0195R0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314td01ee10be8i9r2g801etf2026-09-020195R0KR70195R0008TIGER 삼성전자단일종목레버리지9,985원-825원-7.63%9926.6510,115원10,370원9,905원5,338,742540.5억원8200.1억원82,125,000주KRX 삼성전자 지수4691.0108206.8억원
cmtm314u501et10be62rraj4tfsc-securities-productetf:0197W0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ty01ep10bekfx9tc3c1etf2026-09-020197W0KR70197W0009SOL SK하이닉스단일종목레버리지7,650원-795원-9.41%7630.407,810원8,040원7,615원138,11410.7억원451.3억원5,900,000주KRX SK하이닉스 지수9421.730442.5억원
cmtm314ug01ez10beccprpkx6fsc-securities-productetf:0197X0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ub01ex10bejne9zw021etf2026-09-020197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X7,640원670원9.61%7656.147,495원7,655원7,265원12,023,100899.5억원817.4억원10,700,000주KRX SK하이닉스 선물 지수9000.990826.8억원
cmtm314uq01f510be7qoi609qfsc-securities-productetf:0198A0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ul01f210bef6m6wa6f1etf2026-09-020198A0KR70198A0004KIWOOM 코스닥150커버드콜액티브8,505원-180원-2.07%8496.498,485원8,690원8,380원730,24762.5억원646.3억원7,600,000주코스닥 150 위클리 고정 30% 커버드콜 지수9980.800675.4억원
cmtm314va01fg10beoerkl11qfsc-securities-productetf:0198D0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314v501fe10behnvuch141etf2026-09-020198D0KR70198D00011Q SK하이닉스선물단일종목레버리지8,050원-825원-9.30%8073.858,285원8,500원8,045원28,4782.3억원223.7억원2,780,000주KRX SK하이닉스 선물 지수9000.990224.4억원
cmtm314yt01hb10belxkr1ocqfsc-securities-productetf:0209D0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314yn01h710bepwxkjyiy1etf2026-09-020209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,010원-515원-6.04%8017.908,290원8,410원8,005원908,61774.1억원1113.3억원13,900,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1343.7501114.4억원
cmtm3152801j510beuh9kwxtofsc-securities-productetf:0219E0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152301j110be23p5rmgx1etf2026-09-020219E0KR70219E0005KODEX 200커버드콜액티브8,045원-310원-3.71%8029.238,120원8,190원8,030원5,103,876413.1억원7835.8억원97,400,000주코스피 200 커버드콜 5% OTM737.4107595.6억원
cmtm3159901n210bewefa0ivwfsc-securities-productetf:0234N0:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3159401my10bef45nhopz1etf2026-09-020234N0KR70234N0005KIWOOM 삼성SK그룹TOP4+9,675원-465원-4.59%9665.999,740원9,905원9,645원455,67944.4억원193.5억원2,000,000주Akros 삼성SK그룹 TOP4+ 지수5780.720193.3억원
cmtm3159v01nc10bevdf8i9n4fsc-securities-productetf:069660:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3159p01nb10be302czms01etf2026-09-02069660KR7069660009KIWOOM 200103,450원-4,465원-4.14%103670.05104,500원105,595원103,450원97,876102.5억원7241.5억원7,000,000주코스피 2001031.5307256.9억원
cmtm315a501ni10bej6wmttlkfsc-securities-productetf:091160:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3159z01nf10bezguuph761etf2026-09-02091160KR7091160002KODEX 반도체121,100원-3,620원-2.90%121176.57120,585원123,345원120,070원960,6711169.9억원5.2조원43,700,000주KRX 반도체12705.6505.3조원
cmtm315af01nn10behvt9mu9gfsc-securities-productetf:091170:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315aa01nl10bemrazk0w01etf2026-09-02091170KR7091170001KODEX 은행16,465원-80원-0.48%16440.4616,475원16,840원16,360원1,498,268249.2억원2889.6억원17,550,000주KRX 은행1694.0402860.6억원
cmtm315ap01nt10bepkiz2po4fsc-securities-productetf:091180:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315aj01nq10becgrmkvbm1etf2026-09-02091180KR7091180000KODEX 자동차26,850원-1,395원-4.94%26864.7827,455원27,455원26,730원191,91651.7억원3785.8억원14,100,000주KRX 자동차2736.7503787.9억원
cmtm315ay01nz10beu9scyvabfsc-securities-productetf:091220:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315at01nw10be4weko0oc1etf2026-09-02091220KR7091220004TIGER 은행17,065원-160원-0.93%17140.5017,185원17,555원17,065원94,12216.3억원208.1억원1,220,000주KRX 은행1694.040195.4억원
22,152건 중 10,751–10,800← 이전216 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬