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
cmtm316tu02i410behohjbfkhfsc-securities-productetf:253150:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316tp02i110bez5lt4dm61etf2026-09-02253150KR7253150007PLUS 200선물레버리지183,490원-16,640원-8.31%182946.20187,115원196,645원183,490원6,60412.4억원458.7억원250,000주코스피 200 선물지수5014.980457.3억원
cmtm316v302it10bey03trp36fsc-securities-productetf:253250:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316uy02iq10be3hz09el01etf2026-09-02253250KR7253250005KIWOOM 200선물레버리지90,310원-8,170원-8.30%90056.1192,165원93,990원90,085원12,24111.3억원261.8억원290,000주코스피 200 선물지수5014.980261.1억원
cmtm316vz02jb10bedlkksvnvfsc-securities-productetf:256440:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vt02j710bedoxrv80u1etf2026-09-02256440KR7256440009ACE MSCI인도네시아(합성)5,225원-40원-0.76%5272.705,260원5,280원5,225원32,3801.6억원318.7억원6,100,000주MSCI Indonesia Index4338.937321.6억원
cmtm316wb02jh10be1kwrdn05fsc-securities-productetf:256450:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316w602jf10be12cfd1p41etf2026-09-02256450KR7256450008PLUS 심천차이넥스트(합성)14,330원-315원-2.15%14792.6814,585원14,590원14,175원284408.8만원71.6억원500,000주SZSE ChiNext Price Index3312.24373.9억원
cmtm316nm02eo10bexn4knjwffsc-securities-productetf:244620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ng02em10be6lrhdfmt1etf2026-09-02244620KR7244620001KODEX 모멘텀Plus19,590원-510원-2.54%19612.7319,625원19,845원19,590원81159.3만원137.1억원700,000주FnGuide 모멘텀 Plus 지수6389.950137.2억원
cmtm316pz02fz10beve603iqkfsc-securities-productetf:250730:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pv02fw10becflng7yv1etf2026-09-02250730KR7250730009RISE 차이나HSCEI(H)9,815원-175원-1.75%10023.329,875원10,000원9,720원1,4021381.9만원166.8억원1,700,000주Hang Seng China H8437.000170.3억원
cmtm316q902g410beqlrgenuzfsc-securities-productetf:250780:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316q402g210beqvwxudp71etf2026-09-02250780KR7250780004TIGER 코스닥150선물인버스2,515원60원2.44%2517.722,535원2,550원2,455원805,16519.9억원66.6억원2,650,000주F-코스닥150 지수1569.53065.4억원
cmtm316qj02g910beeaza17ulfsc-securities-productetf:251340:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qe02g710bei3aamdea1etf2026-09-02251340KR7251340006KODEX 코스닥150선물인버스2,495원45원1.84%2512.932,525원2,540원2,440원62,798,9441553.4억원1145.2억원45,900,000주F-코스닥150 지수1569.5301176억원
cmtm316qt02gf10befh06dhpwfsc-securities-productetf:251350:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qo02gc10be1kauew1k1etf2026-09-02251350KR7251350005KODEX MSCI선진국38,355원-465원-1.20%38567.2838,625원38,740원38,355원19,5157.5억원4909.4억원12,800,000주MSCI World4923.3504936.6억원
cmtm316r302gl10beclgji2swfsc-securities-productetf:251590:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qy02gi10be6lygf8og1etf2026-09-02251590KR7251590006PLUS 고배당저변동5017,330원-370원-2.09%17464.4017,595원17,595원17,330원2,9355129.6만원121.3억원700,000주FnGuide 고배당저변동50 지수3022.680122.2억원
cmtm316rc02gr10behdtwbuo0fsc-securities-productetf:251600:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316r702go10beoy81yhqd1etf2026-09-02251600KR7251600003PLUS 고배당주채권혼합15,415원-115원-0.74%15416.3415,510원15,530원15,410원143,93222.2억원5965.6억원38,700,000주FnGuide 고배당 채권혼합 지수4043.4705950.7억원
cmtm316rn02gx10beh8vos4k6fsc-securities-productetf:252000:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:08cmtm316rh02gu10be9iqh9kh11etf2026-09-02252000KR7252000005TIGER 200동일가중19,285원-615원-3.09%19400.9519,595원19,695원19,285원315613.6만원96.4억원500,000주코스피 200 동일가중지수3722.40097억원
cmtm316u702ib10bemoxopiyufsc-securities-productetf:253160:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316u102i810beo3pz6mo41etf2026-09-02253160KR7253160006PLUS 200선물인버스2X170원14원8.97%170.23165원170원163원697,8971.1억원14억원8,250,000주코스피 200 선물지수5014.98014억원
cmtm316ui02ih10be3tps2g4ifsc-securities-productetf:253230:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ud02if10bevcnuwrw81etf2026-09-02253230KR7253230007KIWOOM 200선물인버스2X84원7원9.09%83.8981원84원80원2,211,2241.8억원25.5억원30,400,000주코스피 200 선물지수5014.98025.5억원
cmtm316us02im10bewc7ntjnrfsc-securities-productetf:253240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316un02ik10beklwrfpcq1etf2026-09-02253240KR7253240006KIWOOM 200선물인버스1,374원55원4.17%1379.741,361원1,379원1,346원35,5174839.7만원16.7억원1,220,000주코스피 200 선물지수5014.98016.8억원
cmtm316vc02iy10bee410ngb7fsc-securities-productetf:253280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316v702iw10be0df88bq01etf2026-09-02253280KR7253280002RISE 헬스케어12,980원-225원-1.70%12965.8913,025원13,240원12,900원314409.7만원77.8억원600,000주FnGuide 헬스케어 지수3276.83077.7억원
cmtm316vm02j410beihsa5w0yfsc-securities-productetf:253290:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vh02j110beckouosv31etf2026-09-02253290KR7253290001RISE 헬스케어채권혼합11,705원-60원-0.51%11727.9311,775원11,860원11,655원19,7282.3억원210.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2120.760211.1억원
cmtm316x402jz10beorhcl3evfsc-securities-productetf:261070:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wz02jv10beti8fy3b31etf2026-09-02261070KR7261070007TIGER 코스닥150바이오테크12,340원-290원-2.30%12321.6512,260원12,900원12,130원383,81848.4억원567.6억원4,600,000주코스닥 150 헬스케어4305.160566.7억원
cmtm316z002ky10be6qps0jdpfsc-securities-productetf:261250:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316yv02kv10beif6xg2w01etf2026-09-02261250KR7261250005KODEX 미국달러선물레버리지15,610원-50원-0.32%15616.2115,740원15,760원15,575원34,9535.4억원298.1억원1,910,000주미국달러선물지수1532.870299.8억원
cmtm316zk02lb10bek803mg11fsc-securities-productetf:261270:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zf02l710beg85hd5zo1etf2026-09-02261270KR7261270003KODEX 미국달러선물인버스8,180원25원0.31%8185.458,150원8,185원8,145원22,5341.8억원993억원12,140,000주미국달러선물지수1532.870988.8억원
cmtm3170402lm10berhfsvy9gfsc-securities-productetf:265690:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zz02lk10be2zkbswuq1etf2026-09-02265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.390원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148952.4만원
cmtm3170o02ly10beg7y4ru9qfsc-securities-productetf:266360:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170j02lw10bejp2ndq5z1etf2026-09-02266360KR7266360007KODEX K콘텐츠9,730원-330원-3.28%9744.329,835원9,975원9,730원17,0581.6억원311.3억원3,200,000주KRX K콘텐츠1506.730311.8억원
cmtm3171a02ma10begmx51kpjfsc-securities-productetf:266390:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171402m710bejv9o42981etf2026-09-02266390KR7266390004KODEX 경기소비재15,135원-135원-0.88%15138.3914,895원15,280원14,895원4,8497354.7만원136.2억원900,000주KRX 경기소비재1722.740136.2억원
cmtm3172l02mx10be7p0zngzgfsc-securities-productetf:267440:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3172e02mv10bef6kqgybk1etf2026-09-02267440KR7267440006RISE 미국장기국채선물(H)8,000원5원0.06%8047.728,020원8,020원8,000원3124.8만원48억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.07948.2억원
cmtm3174y02nr10be5kwwje0ofsc-securities-productetf:269420:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174t02np10be9ul5e2681etf2026-09-02269420KR7269420006KODEX S&P글로벌인프라(합성)21,830원-160원-0.73%21834.9821,990원21,990원21,805원4,3299472.4만원228.7억원1,048,000주S&P Global Infrastructure Index3689.825225.3억원
cmtm317b202r710bebga5eocffsc-securities-productetf:276990:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317aw02r310begiltv7wt1etf2026-09-02276990KR7276990009KODEX 글로벌로봇(합성)25,010원-470원-1.84%24968.4625,110원25,110원25,000원2,2525636.6만원442.6억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1293.636441.9억원
cmtm317bl02rj10bexksyrf8ufsc-securities-productetf:277630:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bg02rg10beg4t55xt91etf2026-09-02277630KR7277630000TIGER 코스피68,425원-2,800원-3.93%68485.9669,265원69,870원68,390원162,815112억원5645억원8,250,000주코스피6562.7205615.8억원
cmtm316wk02jn10bet8ovcj0efsc-securities-productetf:256750:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wf02jk10bez104vhss1etf2026-09-02256750KR7256750001KODEX 차이나심천ChiNext(합성)14,830원-365원-2.40%15163.7215,100원15,185원14,750원3,1264656.5만원453.6억원3,059,000주SZSE ChiNext Price Index3312.243463.8억원
cmtm316wu02jt10be1da7fnx2fsc-securities-productetf:261060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wp02jq10bek9n888lv1etf2026-09-02261060KR7261060008TIGER 코스닥150IT22,580원-400원-1.74%22704.2922,175원23,055원22,000원17,6594억원261.9억원1,160,000주코스닥 150 정보기술1163.290263.3억원
cmtm316xf02k510bey66ih1y2fsc-securities-productetf:261110:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316x902k110benhcn4wvw1etf2026-09-02261110KR7261110001TIGER 미국달러선물레버리지15,675원-55원-0.35%15658.5015,775원15,775원15,620원1,8752938.3만원78.3억원500,000주미국달러선물지수1532.87078.2억원
cmtm316xu02kc10bez4ega9tdfsc-securities-productetf:261120:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316xo02ka10beo7bupx7v1etf2026-09-02261120KR7261120000TIGER 미국달러선물인버스2X5,390원15원0.28%5413.635,375원5,410원5,360원1,524,56081.9억원452.7억원8,400,000주미국달러선물지수1532.870454.7억원
cmtm3173s02n910be02szee8bfsc-securities-productetf:267490:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3173n02n810beobjt4a741etf2026-09-02267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,960원-25원-0.50%4985.744,960원4,960원4,900원3517.2만원34.7억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.07934.9억원
cmtm3174702nf10be0zndyxvpfsc-securities-productetf:267770:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174102nd10be6k1c03n61etf2026-09-02267770KR7267770006TIGER 200선물레버리지75,770원-6,815원-8.25%75566.3677,305원79,000원75,750원69,10653.5억원1894.2억원2,500,000주코스피 200 선물지수5014.9801889.1억원
cmtm3174o02nm10bevregjypgfsc-securities-productetf:269370:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174f02nj10be6zytnhqi1etf2026-09-02269370KR7269370003TIGER S&P글로벌인프라(합성)17,052원52원0.31%16806.0717,000원17,145원17,000원7241239.8만원119.3억원700,000주S&P Global Infrastructure Index3689.825117.6억원
cmtm3175d02nx10behcsobyj0fsc-securities-productetf:269530:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175702nw10bemtrqlad01etf2026-09-02269530KR7269530002PLUS S&P글로벌인프라19,590원-85원-0.43%19580.2119,855원19,855원19,375원1,0171989.3만원117.5억원600,000주S&P Global Infrastructure Index3689.825117.4억원
cmtm3175p02o310beqanntog5fsc-securities-productetf:269540:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175l02o110beogn0g4i11etf2026-09-02269540KR7269540001PLUS 미국S&P500(H)29,770원-255원-0.85%29838.9429,795원29,830원29,770원8,2152.4억원893.1억원3,000,000주S&P 5007666.600895.1억원
cmtm3175z02o910belap5xi6cfsc-securities-productetf:270800:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175u02o610beuwcnnj531etf2026-09-02270800KR7270800006RISE KQ고배당15,030원-450원-2.91%15118.9015,295원15,400원15,030원181275만원82.6억원550,000주FnGuide KQ고배당포커스 지수7630.45083.1억원
cmtm3176902of10bei89ldoa2fsc-securities-productetf:270810:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176402oc10bepi9vds441etf2026-09-02270810KR7270810005RISE 코스닥15013,565원-315원-2.27%13616.5613,465원13,925원13,360원328,52844.6억원3114.5억원22,960,000주코스닥 1501377.4603115.4억원
cmtm3176j02ol10bemtlz91tefsc-securities-productetf:271050:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176e02oi10beeaefvwau1etf2026-09-02271050KR7271050007KODEX WTI원유선물인버스(H)1,858원-98원-5.01%1864.641,888원1,895원1,824원9,136,393168.8억원1304.3억원70,200,000주S&P GSCI Crude Oil Index ER240.1961343.4억원
cmtm3176t02or10be0hjbwfm5fsc-securities-productetf:271060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176o02oo10be8igy97jw1etf2026-09-02271060KR7271060006KODEX 3대농산물선물(H)9,220원0원0.00%9375.209,315원9,410원9,170원112,05010.3억원307억원3,330,000주S&P GSCI Grains Select Index ER19.224309.3억원
cmtm3177402ox10bek2ejifqefsc-securities-productetf:272560:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176y02ou10be0ld7fdsn1etf2026-09-02272560KR7272560004RISE 단기국공채액티브114,835원-15원-0.01%114832.58114,855원114,860원114,835원2,1812.5억원1597.3억원1,391,000주KIS 종합채권국공채3M~1.5Y지수140.7101574.3억원
cmtm3177e02p310ber2k9d8vifsc-securities-productetf:272570:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177902p010beyvxuxfi31etf2026-09-02272570KR7272570003RISE 중장기국공채액티브107,670원-175원-0.16%107624.48107,710원107,710원107,660원10107.6만원148.5억원138,000주KIS 종합채권국공채4~5Y지수148.500148.5억원
cmtm3177o02p910beagamu2xpfsc-securities-productetf:272580:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177j02p610bebf38rblg1etf2026-09-02272580KR7272580002TIGER 단기채권액티브57,080원0원0.00%57084.7357,085원57,095원57,080원43,73924.9억원7458억원13,066,000주KIS MSB 6M PLUS 지수13725.8407458.6억원
cmtm3177y02pf10bexsz9eax6fsc-securities-productetf:272910:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177t02pc10behstbhbct1etf2026-09-02272910KR7272910001ACE 중장기국공채액티브105,885원-175원-0.17%105825.13105,885원105,885원105,885원110.5만원718.9억원679,000주KIS 종합채권국공채1-10Y지수154.300738.6억원
cmtm3178802pl10beumpzrgvifsc-securities-productetf:273130:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178302pi10beoh3rzvod1etf2026-09-02273130KR7273130005KODEX 종합채권(AA-이상)액티브109,585원-165원-0.15%109526.19109,660원109,725원109,490원18,69220.4억원3.3조원30,327,000주KAP 한국종합채권지수258.3803.3조원
cmtm3178j02pr10be1h22ko8cfsc-securities-productetf:273140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178e02po10bek2d8c3ue1etf2026-09-02273140KR7273140004KODEX 단기변동금리부채권액티브114,700원10원0.01%114703.77114,715원114,715원114,700원2,1642.4억원2799.8억원2,441,000주KAP 단기변동금리부은행채권지수148.6302799.9억원
cmtm3178t02px10benuqwpyt6fsc-securities-productetf:275280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178o02pu10betses6zzm1etf2026-09-02275280KR7275280006KODEX 모멘텀주40,620원-1,630원-3.86%40466.4640,750원41,420원40,450원9,7874억원365.5억원900,000주MSCI Korea IMI Momentum Capped13160.290364.1억원
cmtm3179302q310beaj5g3ltlfsc-securities-productetf:275290:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178y02q010bel0p1twx21etf2026-09-02275290KR7275290005KODEX 가치주32,790원-1,350원-3.95%32981.2033,305원33,575원32,790원7052336.6만원295.1억원900,000주MSCI Korea IMI Enhanced Value Capped19151.190296.8억원
cmtm3179e02q910bekrolv2apfsc-securities-productetf:275300:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179802q610bee2lwzkwk1etf2026-09-02275300KR7275300002KODEX 우량주28,825원-1,085원-3.63%28715.6029,030원29,300원28,715원2,1586233.4만원490억원1,700,000주MSCI Korea IMI Quality Capped16929.260488.1억원
cmtm316y602ki10be5dv4fsemfsc-securities-productetf:261140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316y202kh10belk8h5ymi1etf2026-09-02261140KR7261140008TIGER 우선주24,000원-795원-3.21%24072.1124,430원24,500원24,000원9,3892.2억원321.6억원1,340,000주코스피 우선주 지수5591.530322.5억원
22,152건 중 11,001–11,050← 이전221 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬