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
cmtm315m801u910bed8w431k3fsc-securities-productetf:138230:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315m301u710bevtiwp6h81etf2026-09-02138230KR7138230008KIWOOM 미국달러선물16,000원-35원-0.22%16025.5116,075원16,080원16,000원3,2935286.8만원232억원1,450,000주미국달러선물지수1532.870232.3억원
cmtm315mk01uf10berlyzey4ofsc-securities-productetf:138520:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mf01ue10bebvbbetgd1etf2026-09-02138520KR7138520002TIGER 삼성그룹36,085원-1,415원-3.77%35922.9836,270원36,825원35,900원17,0696.1억원1457.8억원4,040,000주MKF SAMs FW46493.3101451.2억원
cmtm315mu01ul10benozu52ojfsc-securities-productetf:138530:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mp01ui10bep8et8r501etf2026-09-02138530KR7138530001TIGER LG그룹플러스12,255원-425원-3.35%12298.7812,430원12,505원12,255원52,7196.5억원801.4억원6,540,000주MKF LG그룹+ FW12373.570804.3억원
cmtm315n401ur10bejco1bbf8fsc-securities-productetf:138540:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315mz01uo10bee4kyc34v1etf2026-09-02138540KR7138540000TIGER 현대차그룹플러스48,310원-2,685원-5.27%48459.3050,085원50,085원48,275원130,71263.7억원6309.2억원13,060,000주MKF 현대차그룹+ FW61850.8006328.7억원
cmtm315ne01ux10bepfmi8vmhfsc-securities-productetf:138910:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315n901uu10bef54nwu8o1etf2026-09-02138910KR7138910005KODEX 구리선물(H)9,850원-280원-2.76%9962.589,885원9,895원9,805원56,8715.6억원334.9억원3,400,000주S&P GSCI North American Copper Index(TR)910.408328.7억원
cmtm315rt01xd10beepxo40fnfsc-securities-productetf:140710:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315rn01x910bencdn8cw71etf2026-09-02140710KR7140710005KODEX 운송6,445원-200원-3.01%6438.416,450원6,500원6,420원122,2397.8억원109.5억원1,700,000주KRX 운송1306.860109.4억원
cmtm315s501xj10beppv4z2kgfsc-securities-productetf:140950:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315s001xh10berjltdv481etf2026-09-02140950KR7140950007파워 코스피10081,365원-3,395원-4.01%81443.2982,185원82,945원81,365원2742249.5만원455.6억원560,000주코스피 1008033.550456억원
cmtm315sf01xp10bej3s12lsufsc-securities-productetf:143850:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315sa01xm10benrbdmr3k1etf2026-09-02143850KR7143850006TIGER 미국S&P500선물(H)76,775원-640원-0.83%76864.4176,910원76,915원76,750원2,6572억원882.9억원1,150,000주S&P 500 Futures Index(ER)608.248883.9억원
cmtm315sq01xv10befk96umlxfsc-securities-productetf:143860:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315sk01xs10be65g0liem1etf2026-09-02143860KR7143860005TIGER 헬스케어37,600원-635원-1.66%37571.9237,635원38,725원37,250원28,04210.6억원1511.5억원4,020,000주KRX 헬스케어3820.1701510.3억원
cmtm315sz01y110be58cf085wfsc-securities-productetf:144600:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315su01xy10befqwtvopo1etf2026-09-02144600KR7144600004KODEX 은선물(H)10,380원-420원-3.89%10510.2310,405원10,440원10,275원992,356102.8억원7639.6억원73,600,000주S&P GSCI Silver Index(TR)2017.1827746억원
cmtm315ta01y710be1x5kg37dfsc-securities-productetf:145670:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315t501y410be1hq51tjr1etf2026-09-02145670KR7145670006ACE 인버스1,350원52원4.01%1356.021,340원1,352원1,327원66,1598880.8만원29.7억원2,200,000주코스피 200 선물지수5014.98029.8억원
cmtm315u601yo10be88m1x4kufsc-securities-productetf:148020:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315u101ym10bepr1se84u1etf2026-09-02148020KR7148020001RISE 200104,380원-4,320원-3.97%104498.66105,330원106,475원104,250원852,267897.8억원4.2조원40,850,000주코스피 2001031.5304.2조원
cmtm315uq01z010be5gcbjr3gfsc-securities-productetf:150460:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ul01yx10bezzyyewek1etf2026-09-02150460KR7150460004TIGER 중국소비테마7,900원-175원-2.17%7925.867,920원8,045원7,895원33,1632.6억원597.2억원7,560,000주FnGuide 중국내수테마 지수4085.060599.1억원
cmtm315va01zc10be7ov43h2hfsc-securities-productetf:152380:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315v501za10berx9gc0vs1etf2026-09-02152380KR7152380002KODEX 국채선물10년64,455원-220원-0.34%64449.1864,530원64,575원64,420원5,6783.6억원204.9억원318,000주10년국채선물지수1119.900204.9억원
cmtm315vk01zi10beu5ojv1bpfsc-securities-productetf:152500:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315vf01zf10be7g18n9yc1etf2026-09-02152500KR7152500005ACE 레버리지40,530원-3,680원-8.32%40559.0041,525원43,900원40,530원41,79017.2억원445.8억원1,100,000주코스피 2001031.530446.1억원
cmtm3161a022m10beq8arqsdlfsc-securities-productetf:182480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31616022k10ber6pcnk6h1etf2026-09-02182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,565원40원0.30%13706.0013,500원13,640원13,425원21,6352.9억원1295.4억원9,550,000주MSCI US REIT Index1466.0541281.5억원
cmtm3161o022t10beskgdz3fyfsc-securities-productetf:182490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3161g022p10begsaqz2xd1etf2026-09-02182490KR7182490003TIGER 단기선진하이일드(합성 H)13,835원-95원-0.68%13857.4313,915원13,915원13,820원196271.4만원83억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.42083.1억원
cmtm31621022z10be5kkrk0bbfsc-securities-productetf:183700:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3161w022x10be30he0kim1etf2026-09-02183700KR7183700004RISE 200채권혼합5094,370원-1,655원-1.72%94068.3494,815원95,175원94,310원6986604.8만원396.3억원420,000주코스피 200 KTB 혼합지수2991.840395억원
cmtm3162a023510be9zlus2mofsc-securities-productetf:183710:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31625023210befmd2w7nq1etf2026-09-02183710KR7183710003RISE 주식혼합90,135원-2,670원-2.88%89828.4390,845원91,130원90,135원84763만원180.2억원200,000주주식국채혼합(주식형)지수3646.810179.6억원
cmtm3162k023b10beb85x60wsfsc-securities-productetf:185680:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162g023810be5xz04mfy1etf2026-09-02185680KR7185680006KODEX 미국S&P바이오(합성)47,495원-75원-0.16%47755.1747,870원47,870원47,330원1,6617906.3만원252.6억원532,000주S&P Biotechnology Select Industry Index12788.638254억원
cmtm31635023n10be41sw5b4vfsc-securities-productetf:190620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162z023j10becrb8hcbk1etf2026-09-02190620KR7190620005ACE 단기통안채102,005원5원0.00%101990.88102,000원102,015원101,980원38,84239.6억원3113.1억원3,052,000주KIS MSB 단기지수(총수익)13188.5003184.1억원
cmtm3163s023z10bez5ipefcyfsc-securities-productetf:192720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3163m023w10bepcg038x81etf2026-09-02192720KR7192720001파워 고배당저변동성58,890원-1,110원-1.85%58957.2659,065원59,565원58,745원7884664.3만원300.3억원510,000주코스피 200 고배당지수5789.880300.6억원
cmtm31649024710be8tkkt8fqfsc-securities-productetf:195920:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31643024410be11o0vkyh1etf2026-09-02195920KR7195920004TIGER 일본TOPIX(합성 H)35,280원-655원-1.82%36058.0235,755원35,755원35,255원4941748.8만원176.4억원500,000주TOPIX4081.600180.2억원
cmtm3164j024d10bedqcusma0fsc-securities-productetf:195930:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164e024a10begb0v4pru1etf2026-09-02195930KR7195930003TIGER 유로스탁스50(합성 H)23,230원-380원-1.61%23432.3223,555원23,555원23,230원25,4365.9억원371.6억원1,600,000주EURO STOXX 50 Index6368.980374.9억원
cmtm3164t024i10bewsncedp6fsc-securities-productetf:195970:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164o024g10bewu8ghhyw1etf2026-09-02195970KR7195970009PLUS 선진국MSCI(합성 H)16,265원-230원-1.39%16528.5216,390원16,390원16,160원60,1739.7억원237.4억원1,460,000주MSCI EAFE Index3202.431241.3억원
cmtm31653024o10bea0rmrlfjfsc-securities-productetf:195980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164y024l10beaw9zfzfe1etf2026-09-02195980KR7195980008PLUS 신흥국MSCI(합성 H)15,055원-205원-1.34%15466.2815,230원15,255원14,985원74,14911.1억원936.4억원6,220,000주MSCI EM Index1700.615962억원
cmtm3165d024t10befyof5avofsc-securities-productetf:196030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31658024r10befi1hbqub1etf2026-09-02196030KR7196030001ACE 일본TOPIX레버리지(H)89,400원-4,505원-4.80%93703.0991,220원91,500원89,400원2922650.7만원447억원500,000주TOPIX4081.600468.5억원
cmtm3165n024z10be3o7gn8k7fsc-securities-productetf:196230:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165i024x10beql237vfr1etf2026-09-02196230KR7196230007RISE 단기통안채116,920원10원0.01%116931.61116,930원116,930원116,905원1,7262억원2595.6억원2,220,000주KIS 통안채 5개월 지수(총수익)13282.2902633.2억원
cmtm3165y025510bertn0ec83fsc-securities-productetf:200030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165t025210befwz8npnb1etf2026-09-02200030KR7200030005KODEX 미국S&P500산업재(합성)40,525원-735원-1.78%40751.8340,900원40,900원40,475원7,6593.1억원456.7억원1,127,000주S&P Select Sector Industrial Index1738.993459.2억원
cmtm31668025b10beg0t3q30nfsc-securities-productetf:200250:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31663025810be85vf5qpk1etf2026-09-02200250KR7200250009KIWOOM 인도Nifty50(합성)21,140원-345원-1.61%21414.7521,245원21,360원21,125원13,7102.9억원1670억원7,900,000주Nifty 50 Index24055.8001691.7억원
cmtm3166i025f10be0ot66bi7fsc-securities-productetf:203780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166d025e10bezk4b0uxa1etf2026-09-02203780KR7203780002TIGER 미국나스닥바이오35,790원375원1.06%35674.0735,920원35,920원35,750원24,8678.9억원1066.5억원2,980,000주NASDAQ Biotechnology 지수(시장가격지수)7287.4501070.2억원
cmtm31673025s10belrazi0nlfsc-securities-productetf:204480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3166y025p10be0chz1orc1etf2026-09-02204480KR7204480008TIGER 차이나CSI300레버리지(합성)23,430원-910원-3.74%24346.2024,405원24,405원23,250원3,1117332.7만원871.5억원3,720,000주CSI 300 Index4547.956905.6억원
cmtm3167n026410bep6l9uxksfsc-securities-productetf:210780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3167i026010begpa3kjce1etf2026-09-02210780KR7210780003TIGER 코스피고배당23,405원-385원-1.62%23490.1023,695원23,700원23,400원6,0251.4억원772.3억원3,300,000주코스피 고배당 504719.050775.1억원
cmtm31688026g10beb6zug8whfsc-securities-productetf:211900:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31682026c10bepr7wfzuz1etf2026-09-02211900KR7211900006KODEX 코리아배당성장28,185원-540원-1.88%28209.6728,385원28,545원28,180원11,4143.2억원930.1억원3,300,000주코스피 배당성장 507037.100930.9억원
cmtm3168u026r10bevcw992zdfsc-securities-productetf:213630:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3168o026o10betprl0sao1etf2026-09-02213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,865원-30원-0.14%21018.1720,895원20,960원20,765원5,5331.1억원191.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1154.057193.3억원
cmtm3169e027310beubek43uxfsc-securities-productetf:215620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169a027110be9xcy03i01etf2026-09-02215620KR7215620006HK S&P코리아로우볼16,445원-25원-0.15%16405.5616,265원16,445원16,265원9491543.5만원88.8억원540,000주S&P Korea 저변동성 지수12337.19088.5억원
cmtm315xi020l10bek5vog54zfsc-securities-productetf:157500:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xd020i10beetb66m7h1etf2026-09-02157500KR7157500000TIGER 증권12,085원-415원-3.32%12126.9812,205원12,405원12,085원162,87419.9억원2206.7억원18,260,000주FnGuide 증권 지수6110.1302199.8억원
cmtm315xy020s10ben4n6wf9lfsc-securities-productetf:159800:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xs020q10behlipxzpu1etf2026-09-02159800KR7159800002마이티 코스피10082,200원-3,525원-4.11%82185.6983,605원83,605원82,200원20166.2만원230.1억원280,000주코스피 1008033.550230.1억원
cmtm315y9020y10belv0446f5fsc-securities-productetf:160580:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315y4020w10beub33it5b1etf2026-09-02160580KR7160580007TIGER 구리실물16,005원-430원-2.62%16284.9416,270원16,270원15,980원34,7985.5억원1632.5억원10,200,000주S&P GSCI Cash Copper Index325.8421661억원
cmtm315yj021410beakyhqlqvfsc-securities-productetf:161510:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315ye021110be8s2voubm1etf2026-09-02161510KR7161510003PLUS 고배당주25,130원-480원-1.87%25182.7325,345원25,510원25,125원541,246136.9억원2.4조원95,730,000주FnGuide 배당주 지수24404.4202.4조원
cmtm315yt021910beaxry0ao2fsc-securities-productetf:166400:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315yo021710ber2wx6dv31etf2026-09-02166400KR7166400002TIGER 200커버드콜OTM23,065원-805원-3.37%23075.5723,115원23,465원23,055원408944.7만원115.3억원500,000주코스피 200 커버드콜 5% OTM737.410115.3억원
cmtm315zg021l10be9mmxtx4dfsc-securities-productetf:168580:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315z9021i10bek6ep6iha1etf2026-09-02168580KR7168580009ACE 중국본토CSI30033,640원-630원-1.84%34308.0934,080원34,345원33,120원9,6593.2억원1049.5억원3,120,000주CSI 300 Index4547.9561070.4억원
cmtm31602021y10bed0231dizfsc-securities-productetf:174350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm315zv021u10bezlnn2fcg1etf2026-09-02174350KR7174350009TIGER 로우볼21,245원-215원-1.00%21387.0421,415원21,495원21,245원5651209.6만원97.7억원460,000주FnGuide Low Vol 지수22176.72098.3억원
cmtm3160o022a10be0rmu06ilfsc-securities-productetf:176950:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160i022610be24mtzdvu1etf2026-09-02176950KR7176950004KODEX 국채선물10년인버스60,770원135원0.22%60862.2160,760원60,890원60,760원1,6289895.1만원72.9억원120,000주10년국채선물지수1119.90065.7억원
cmtm316e3029h10bepgmeb3jxfsc-securities-productetf:225800:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dv029d10beavanaf631etf2026-09-02225800KR7225800002KIWOOM 미국달러선물레버리지14,700원-100원-0.68%14733.7514,840원14,850원14,700원348514.5만원74.9억원510,000주미국달러선물지수1532.87075.1억원
cmtm316ed029n10be71kg5dagfsc-securities-productetf:226380:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316e8029k10bea2wsowti1etf2026-09-02226380KR7226380004ACE Fn성장소비주도주6,015원-130원-2.12%6013.146,060원6,110원6,015원1,359823.3만원42.1억원700,000주FnGuide 성장소비주도 지수1987.23042억원
cmtm316en029t10befbsy5fecfsc-securities-productetf:226490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ei029q10be3pktqghc1etf2026-09-02226490KR7226490001KODEX 코스피67,120원-3,005원-4.29%67467.7868,250원68,775원67,120원708,922481.4억원1.3조원20,200,000주코스피6562.7201.3조원
cmtm316k402cp10beq7do1u1hfsc-securities-productetf:236350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jy02cl10beiudv6smh1etf2026-09-02236350KR7236350005TIGER 인도니프티50레버리지(합성)26,725원-840원-3.05%27179.2827,490원27,490원26,615원1,6424390만원165.6억원620,000주Nifty 50 Index24055.800168.5억원
cmtm316kf02cv10benx0wv35sfsc-securities-productetf:237350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ka02ct10be6t40c2x71etf2026-09-02237350KR7237350004KODEX 코스피10082,220원-3,525원-4.11%82736.8583,330원84,465원82,220원185,933155.1억원9208.6억원11,200,000주코스피 1008033.5509266.5억원
cmtm316kp02d110bepc9f5ey7fsc-securities-productetf:237370:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316kk02cy10besgyrhroi1etf2026-09-02237370KR7237370002KODEX 코리아배당성장채권혼합15,715원-95원-0.60%15710.1915,810원15,810원15,700원37,2225.8억원1634.3억원10,400,000주배당성장채권혼합지수2500.5101633.8억원
22,152건 중 10,901–10,950← 이전219 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬