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
cmtm316kz02d710bea628i32afsc-securities-productetf:237440:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316kt02d410be04mi4e1o1etf2026-09-02237440KR7237440003TIGER 경기방어채권혼합10,270원-60원-0.58%10314.5410,365원10,375원10,270원3,2623373.5만원102.7억원1,000,000주경기방어소비재 채권혼합 지수1633.840103.1억원
cmtm316l802dd10be20ko08y8fsc-securities-productetf:238670:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316l302da10befnw7a7bj1etf2026-09-02238670KR7238670004PLUS 스마트베타Quality채권혼합13,545원-20원-0.15%13434.3413,570원13,590원13,465원2,6173550.2만원67.7억원500,000주WISE-KAP 스마트베타 Quality 채권혼합지수1655.08053.7억원
cmtm316li02dj10be9pl3hehmfsc-securities-productetf:238720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ld02dg10bedk7mteb51etf2026-09-02238720KR7238720007ACE 일본Nikkei225(H)46,700원-1,525원-3.16%48130.6847,305원47,335원46,665원1,7878388.7만원420.3억원900,000주Nikkei 22564325.640433.1억원
cmtm316ls02dp10be8gtpqbqifsc-securities-productetf:239660:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lm02dm10be3bpdbjym1etf2026-09-02239660KR7239660004PLUS 우량회사채50121,685원-10원-0.01%121676.77121,715원121,715원119,265원11,38913.8억원219억원180,000주KOBI HALF CREDIT Index(총수익)12696.560219억원
cmtm316m602dv10be8en8mmqzfsc-securities-productetf:241180:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ly02ds10be70hn04va1etf2026-09-02241180KR7241180009TIGER 일본니케이22533,165원-1,125원-3.28%34272.4733,705원33,720원33,110원29,7049.8억원3780.8억원11,400,000주Nikkei 22564325.6403907억원
cmtm316mh02e110be8mcl8pozfsc-securities-productetf:241390:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mb02dy10bel9y2hbbh1etf2026-09-02241390KR7241390004RISE V&S셀렉트밸류채권혼합15,650원-180원-1.14%15569.8215,765원15,820원15,610원2,1023311.4만원344.3억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2719.620342.5억원
cmtm316mr02e710beajh7vyi6fsc-securities-productetf:243880:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mm02e410beimzlm2sn1etf2026-09-02243880KR7243880002TIGER 200IT레버리지299,695원-29,305원-8.91%302040.41306,000원318,000원299,695원108,479334.5억원4270.6억원1,425,000주코스피 200 정보기술13611.1504304억원
cmtm316n202ed10bepgnb2jxtfsc-securities-productetf:243890:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mw02ea10bezmea69iw1etf2026-09-02243890KR7243890001TIGER 200에너지화학레버리지8,090원-910원-10.11%8160.568,725원8,750원8,090원18,9811.5억원42.4억원525,000주코스피 200 에너지/화학1720.49042.8억원
cmtm316nc02ej10bejoj53yosfsc-securities-productetf:244580:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316n702eg10bej9i3tqoz1etf2026-09-02244580KR7244580007KODEX 바이오8,230원-240원-2.83%8236.898,335원8,520원8,190원412,44634.5억원2139.8억원26,000,000주FnGuide 바이오 지수2870.8402141.5억원
cmtm3169z027f10bef5pdrjujfsc-securities-productetf:217780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3169u027c10bewdt9lvvc1etf2026-09-02217780KR7217780006TIGER 차이나CSI300인버스(합성)5,550원95원1.74%5524.265,495원5,580원5,450원2,2851258.7만원86억원1,550,000주CSI 300 Index4547.95685.6억원
cmtm316af027l10bexrsfksnxfsc-securities-productetf:218420:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316a9027k10betm0sj5u71etf2026-09-02218420KR7218420008KODEX 미국S&P500에너지(합성)20,680원225원1.10%20637.3320,640원20,765원20,625원23,9574.9억원507.6억원2,455,000주S&P Select Sector Energy Index1363.036506.6억원
cmtm316ap027r10bett57gx40fsc-securities-productetf:219390:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316aj027o10beb71x5j421etf2026-09-02219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,420원140원1.69%8464.738,385원8,450원8,355원61,7015.1억원168.4억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7406.270169.2억원
cmtm316ay027x10beppnmgkrsfsc-securities-productetf:219480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316at027u10bephgn7xuc1etf2026-09-02219480KR7219480001KODEX 미국S&P500선물(H)32,855원-305원-0.92%32923.7432,935원32,940원32,855원6,7932.2억원1478.4억원4,500,000주S&P 500 Futures Total Return Index1156.4601481.5억원
cmtm316ba028310bex07e7t4kfsc-securities-productetf:219900:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316b3028010betag9nona1etf2026-09-02219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,030원-115원-2.77%4176.144,155원4,155원3,940원1,709681.7만원56.4억원1,400,000주CSI 300 Index4547.95658.4억원
cmtm316bl028910be2fkx6673fsc-securities-productetf:220130:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bf028610be0vaejtw31etf2026-09-02220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,775원-95원-1.38%6915.406,845원6,845원6,770원10,2747019.8만원54.2억원800,000주CSI 500 지수7729.23355.3억원
cmtm316c0028f10beks2keaj7fsc-securities-productetf:223190:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316bt028d10be4b3d1kl01etf2026-09-02223190KR7223190000KODEX 200가치저변동27,465원-930원-3.28%27421.8127,740원27,820원27,345원1,8345038.8만원274.6억원1,000,000주코스피 200 가치저변동성13462.320274.2억원
cmtm316ce028l10beo8uecnzjfsc-securities-productetf:225030:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316c8028k10befphwts041etf2026-09-02225030KR7225030006TIGER 미국S&P500선물인버스(H)2,275원20원0.89%2270.682,265원2,275원2,260원21,3874846.8만원37.5억원1,650,000주S&P 500 Futures Total Return Index1156.46037.4억원
cmtm316ct028t10bez8neur11fsc-securities-productetf:225040:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cn028q10bewa3kwcch1etf2026-09-02225040KR7225040005TIGER 미국S&P500레버리지(합성 H)66,580원-1,145원-1.69%66717.4166,830원66,890원66,540원5,1253.4억원559.2억원840,000주S&P 5007666.600560.4억원
cmtm316d3028y10befdd3sp5jfsc-securities-productetf:225050:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316cy028w10benzhac3il1etf2026-09-02225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,200원-370원-2.23%16334.1616,530원16,530원16,200원6851130.3만원81억원500,000주EURO STOXX 50 Index6368.98081.6억원
cmtm316dg029410bedvhm0f2hfsc-securities-productetf:225060:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316d9029210betag8ywhx1etf2026-09-02225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,185원-545원-3.26%16737.6016,550원16,550원16,090원476777만원171.5억원1,060,000주MSCI EM Index1700.615177.4억원
cmtm316dp029a10be6wlf4z2vfsc-securities-productetf:225130:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316dk029710beebkpscvy1etf2026-09-02225130KR7225130004ACE 골드선물 레버리지(합성 H)46,955원-2,845원-5.71%47865.3248,600원48,700원46,390원7,6683.5억원234.7억원500,000주S&P GSCI GOLD Index Excess Return258.307239.3억원
cmtm316f3029x10bek9owamxcfsc-securities-productetf:226980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ev029u10beqmbi19pg1etf2026-09-02226980KR7226980001KODEX 200 중소형22,630원-580원-2.50%22702.3122,870원23,000원22,630원39,5649억원203.6억원900,000주코스피 200 중소형주지수2261.340204.3억원
cmtm316nw02ev10behq0m0vj7fsc-securities-productetf:244660:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316nq02er10begx61fzu51etf2026-09-02244660KR7244660007KODEX 퀄리티Plus9,450원-190원-1.97%9511.259,600원9,600원9,450원1312.3만원47.2억원500,000주FnGuide 퀄리티 Plus 지수2347.83047.5억원
cmtm316ob02f110be7910xeu2fsc-securities-productetf:244670:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316o502f010bez25euv7u1etf2026-09-02244670KR7244670006KODEX 밸류Plus11,625원-295원-2.47%11650.0211,805원11,805원11,625원262306.8만원69.7억원600,000주FnGuide 벨류 Plus 지수2320.85069.9억원
cmtm316ol02f710behwsmss64fsc-securities-productetf:245340:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316og02f410be0naw3gip1etf2026-09-02245340KR7245340005TIGER 미국다우존스3035,140원-335원-0.94%35173.3535,260원35,265원35,090원8,8113억원1426.6억원4,060,000주Dow Jones Industrial Average53061.9501428억원
cmtm316ov02fd10be6qhmk84tfsc-securities-productetf:245350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316op02fa10bevymdka0y1etf2026-09-02245350KR7245350004TIGER 유로스탁스배당3019,505원-120원-0.61%19405.5719,610원19,610원19,460원1,1082167.2만원312억원1,600,000주Euro STOXX Select Dividend 302484.070310.4억원
cmtm316sa02h910be79xzmqsxfsc-securities-productetf:252410:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316s502h510be4sw1pew01etf2026-09-02252410KR7252410006RISE 200선물인버스1,369원47원3.56%1379.641,358원1,375원1,351원13,9911905.3만원27.3억원2,000,000주코스피 200 선물지수5014.98026.2억원
cmtm316sp02hg10behhlzf4r8fsc-securities-productetf:252420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316sk02he10bei4ttwqg71etf2026-09-02252420KR7252420005RISE 200선물인버스2X88원6원7.32%87.8886원88원84원3,018,3892.6억원44억원50,100,000주코스피 200 선물지수5014.98044억원
cmtm316sz02hm10befshjxw0wfsc-securities-productetf:252650:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316su02hj10bet2ybq13j1etf2026-09-02252650KR7252650007KODEX 200동일가중18,525원-530원-2.78%18526.4118,725원18,740원18,525원3,0385649.4만원129.6억원700,000주코스피 200 동일가중지수3722.400129.6억원
cmtm316t902hs10beh4bj7r3cfsc-securities-productetf:252670:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316t402hp10beup5fck6s1etf2026-09-02252670KR7252670005KODEX 200선물인버스2X83원7원9.21%83.0781원83원79원4,975,936,5034027.9억원7498.4억원9,034,300,000주코스피 200 선물지수5014.9807309.2억원
cmtm316tk02hx10bebd369pdcfsc-securities-productetf:252710:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316tf02hv10be5b6zm0xp1etf2026-09-02252710KR7252710009TIGER 200선물인버스2X90원7원8.43%90.6888원91원86원126,729,698112.4억원303.8억원337,600,000주코스피 200 선물지수5014.980298.4억원
cmtm316fp02a810be2lq1y085fsc-securities-productetf:227550:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fk02a610bea27dw9k31etf2026-09-02227550KR7227550001TIGER 200 산업재11,745원-505원-4.12%11709.6511,860원11,965원11,675원4,3705124.5만원77.5억원660,000주코스피 200 산업재1165.58077.2억원
cmtm316g002ad10beoe3rfta7fsc-securities-productetf:227560:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316fu02ab10berapyqmcp1etf2026-09-02227560KR7227560000TIGER 200 생활소비재13,140원-270원-2.01%13185.0013,255원13,345원13,140원7,6961억원47.3억원360,000주코스피 200 생활소비재1354.83047.4억원
cmtm316ge02ak10ben3qficp8fsc-securities-productetf:227570:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316g902ai10bez18gg9w41etf2026-09-02227570KR7227570009TIGER 우량가치21,310원-135원-0.63%21223.6121,370원21,370원21,145원11,4032.4억원95.8억원450,000주FnGuide 퀄리티밸류 지수42753.45095.5억원
cmtm316gp02ap10bexp6oiz83fsc-securities-productetf:227830:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gk02an10belo8w32id1etf2026-09-02227830KR7227830007PLUS 코스피67,535원-3,015원-4.27%67935.2069,070원69,090원67,535원1531045.5만원168.8억원250,000주코스피6562.720169.8억원
cmtm316h102av10be1yvxo0a9fsc-securities-productetf:228790:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316gx02au10be61p8leow1etf2026-09-02228790KR7228790002TIGER 화장품4,680원-115원-2.40%4707.284,715원4,840원4,680원10,069,032479.7억원2791.1억원59,640,000주WISE 화장품 지수4758.1902827.1억원
cmtm316hb02b110bezcsqu7hyfsc-securities-productetf:228800:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316h602ay10bep41w161g1etf2026-09-02228800KR7228800009TIGER 여행레저2,705원-40원-1.46%2711.582,705원2,740원2,665원146,4933.9억원698.7억원25,830,000주WISE 여행레저 지수1353.310701.2억원
cmtm316hl02b710behhf2mmwdfsc-securities-productetf:228810:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hg02b410be9ajecvx31etf2026-09-02228810KR7228810008TIGER 미디어컨텐츠3,060원-95원-3.01%3067.913,115원3,170원3,060원214,1586.6억원742.6억원24,270,000주WISE 미디어컨텐츠 지수1583.090744.5억원
cmtm316hv02bd10bezz39crxhfsc-securities-productetf:228820:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hq02ba10be382w46mc1etf2026-09-02228820KR7228820007TIGER KTOP3018,170원-760원-4.01%18185.0218,375원18,535원18,170원15,5942.8억원181.7억원1,000,000주KTOP 3018272.970181.8억원
cmtm316i502bj10beef38ao7xfsc-securities-productetf:229200:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316i002bg10be82pqgk5f1etf2026-09-02229200KR7229200001KODEX 코스닥15013,620원-330원-2.37%13681.6513,530원13,985원13,435원34,464,6774740.6억원4.7조원349,850,000주코스닥 1501377.4604.7조원
cmtm316if02bp10bev4anhu2tfsc-securities-productetf:229720:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ia02bm10beow2jz2yy1etf2026-09-02229720KR7229720008KODEX KTOP3036,180원-1,070원-2.87%36034.3036,430원36,785원36,000원1,4615298.4만원180.9억원500,000주KTOP 3018272.970180.1억원
cmtm316ip02bv10bey1loi8wcfsc-securities-productetf:230480:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ik02bs10be30tyjvov1etf2026-09-02230480KR7230480006KIWOOM 미국달러선물인버스2X4,730원25원0.53%4733.984,710원4,735원4,710원1,436678.3만원95억원2,010,000주미국달러선물지수1532.87095.1억원
cmtm316iz02c110beox0hdbqzfsc-securities-productetf:232080:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316iu02by10bevmiv0ck21etf2026-09-02232080KR7232080002TIGER 코스닥15013,905원-315원-2.22%13953.3613,800원14,260원13,700원9,968,8181403.5억원1.2조원93,480,000주코스닥 1501377.4601.3조원
cmtm316j902c710ber9j53ji9fsc-securities-productetf:233160:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316j402c410be7nr12kqd1etf2026-09-02233160KR7233160001TIGER 코스닥150 레버리지7,270원-335원-4.40%7240.967,185원7,625원7,035원2,429,862180.2억원1588.4억원21,850,000주코스닥 1501377.4601589.3억원
cmtm316jj02cd10beex36buspfsc-securities-productetf:233740:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316je02ca10be8cbbttb71etf2026-09-02233740KR7233740000KODEX 코스닥150레버리지6,540원-315원-4.60%6555.156,445원6,875원6,350원83,270,2155550억원3.2조원491,500,000주코스닥 1501377.4603.2조원
cmtm316jt02ci10beywxlnrgcfsc-securities-productetf:234310:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jo02cg10bec3mbrsik1etf2026-09-02234310KR7234310001RISE V&S셀렉트밸류27,565원-1,040원-3.64%27735.2128,080원28,190원27,565원2878.4만원137.8억원500,000주FnGuide 셀렉트 밸류 지수5396.820138.6억원
cmtm316p402fi10bebug2ck4lfsc-securities-productetf:245360:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316p002fg10bevz5bei5q1etf2026-09-02245360KR7245360003TIGER 차이나HSCEI12,170원-110원-0.90%12232.3812,260원12,260원12,065원8921083.3만원255.5억원2,100,000주Hang Seng China H8437.000256.8억원
cmtm316pe02fo10be8r2d91udfsc-securities-productetf:245710:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316p902fl10belxukcw3s1etf2026-09-02245710KR7245710009ACE 베트남VN30(합성)28,870원-230원-0.79%29308.9929,100원29,370원28,860원29,8218.6억원2425억원8,400,000주VN30 Index(PR)1982.9602461.9억원
cmtm316pp02ft10bebe9fktetfsc-securities-productetf:248270:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pj02fr10be9emlstvi1etf2026-09-02248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,410원280원1.07%26510.9426,185원26,845원26,185원3,6149545.7만원306.3억원1,160,000주S&P Global 1200 Health Care Index5917.930307.5억원
cmtm316s002h310be23ntb4r5fsc-securities-productetf:252400:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316rt02h010be5a4dxtsn1etf2026-09-02252400KR7252400007RISE 200선물레버리지91,960원-8,090원-8.09%91506.5993,660원95,710원91,770원16,91515.8억원551.7억원600,000주코스피 200 선물지수5014.980549억원
22,152건 중 10,951–11,000← 이전220 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬